1605642300000|2020-11-17 19:45:00|18|14|18|14|18|14|18|14|0
1605700800000|2020-11-18 12:00:00|19|15|19|15|19|15|19|15|0
1605784800000|2020-11-19 11:20:00|18|14|18|14|18|14|17|13|0
1605784800000|2020-11-19 11:20:00|18|14|18|14|18|14|17|13|0
1606311600000|2020-11-25 13:40:00|19|15|21|17|21|17|19|15|0
1606314900000|2020-11-25 14:35:00|21.5|17.5|21.5|17.5|21.5|17.5|21.5|17.5|0
1606315200000|2020-11-25 14:40:00|22|18|22.5|18.5|22.5|18.5|22|18|0
1606315500000|2020-11-25 14:45:00|23|19|23|19|23|19|23|19|0
1606315800000|2020-11-25 14:50:00|24|20|30|26|30|26|24|20|0
1606316100000|2020-11-25 14:55:00|29.5|25.5|30|26|30|26|29.5|25.5|0
1606316400000|2020-11-25 15:00:00|30.5|26.5|31|27|31|27|30.5|26.5|0
1606317000000|2020-11-25 15:10:00|30|26|30|26|30|26|30|26|0
1606318200000|2020-11-25 15:30:00|31|27|31|27|31|27|31|27|0
1606324500000|2020-11-25 17:15:00|31.5|27.5|31.5|27.5|31.5|27.5|31.5|27.5|0
1606325100000|2020-11-25 17:25:00|31|27|31|27|31|27|31|27|0
1606326000000|2020-11-25 17:40:00|31.5|27.5|31.5|27.5|31.5|27.5|31.5|27.5|0
1606326900000|2020-11-25 17:55:00|32|28|32|28|32|28|32|28|0
1606329300000|2020-11-25 18:35:00|32.5|28.5|32.5|28.5|32.5|28.5|32.5|28.5|0
1606334400000|2020-11-25 20:00:00|33|29|33|29|33|29|33|29|0
1606336200000|2020-11-25 20:30:00|33.5|29.5|33.5|29.5|33.5|29.5|33.5|29.5|0
1606336800000|2020-11-25 20:40:00|34|30|33.5|29.5|34|30|33.5|29.5|0
1606337100000|2020-11-25 20:45:00|34|30|34|30|34|30|34|30|0
1606337700000|2020-11-25 20:55:00|34.5|30.5|38|34|38|34|34.5|30.5|0
1606338000000|2020-11-25 21:00:00|38.5|34.5|39|35|39|35|38.5|34.5|0
1606338300000|2020-11-25 21:05:00|38.5|34.5|40|36|40|36|38.5|34.5|0
1606338600000|2020-11-25 21:10:00|39.5|35.5|37.5|33.5|39.5|35.5|37.5|33.5|0
1606339500000|2020-11-25 21:25:00|37|33|37|33|37|33|37|33|0
1606339800000|2020-11-25 21:30:00|38|34|38|34|38|34|38|34|0
1606360200000|2020-11-26 03:10:00|39|35|39|35|39|35|39|35|0
1606369800000|2020-11-26 05:50:00|39.5|35.5|39.5|35.5|39.5|35.5|39.5|35.5|0
1606374900000|2020-11-26 07:15:00|39|35|39|35|39|35|39|35|0
1606377300000|2020-11-26 07:55:00|38.5|34.5|38.5|34.5|38.5|34.5|38.5|34.5|0
1606377600000|2020-11-26 08:00:00|39|35|39|35|39|35|39|35|0
1606378800000|2020-11-26 08:20:00|38|34|36|32|38|34|36|32|0
1606380300000|2020-11-26 08:45:00|35|31|35|31|35|31|35|31|0
1606381800000|2020-11-26 09:10:00|36|32|36|32|36|32|36|32|0
1606393800000|2020-11-26 12:30:00|37|33|37|33|37|33|37|33|0
1606409700000|2020-11-26 16:55:00|37.5|33.5|37.5|33.5|37.5|33.5|37.5|33.5|0
1606498200000|2020-11-27 17:30:00|37|33|32|28|37|33|32|28|0
1606498500000|2020-11-27 17:35:00|31.5|27.5|31.5|27.5|31.5|27.5|31.5|27.5|0
1606509300000|2020-11-27 20:35:00|32|28|32|28|32|28|32|28|0
1606844700000|2020-12-01 17:45:00|34|30|34|30|34|30|34|30|0
1606847100000|2020-12-01 18:25:00|34.5|30.5|34.5|30.5|34.5|30.5|34.5|30.5|0
1606890900000|2020-12-02 06:35:00|35|31|35|31|35|31|35|31|0
1606902600000|2020-12-02 09:50:00|34.5|30.5|35|31|35|31|34.5|30.5|0
1606908300000|2020-12-02 11:25:00|35.5|31.5|35.5|31.5|35.5|31.5|35.5|31.5|0
1606981800000|2020-12-03 07:50:00|36|32|36|32|36|32|36|32|0
1607004600000|2020-12-03 14:10:00|35.5|31.5|35.5|31.5|35.5|31.5|35.5|31.5|0
1607016900000|2020-12-03 17:35:00|36|32|36|32|36|32|36|32|0
1607030700000|2020-12-03 21:25:00|36.5|32.5|37|33|37|33|36.5|32.5|0
1607064300000|2020-12-04 06:45:00|37.5|33.5|37.5|33.5|37.5|33.5|37.5|33.5|0
1607068200000|2020-12-04 07:50:00|37|33|37|33|37|33|37|33|0
1607109000000|2020-12-04 19:10:00|36.5|32.5|36.5|32.5|36.5|32.5|36.5|32.5|0
1607339400000|2020-12-07 11:10:00|37.5|33.5|36.5|32.5|37.5|33.5|36.5|32.5|0
1607342100000|2020-12-07 11:55:00|37|33|37|33|37|33|37|33|0
1607352000000|2020-12-07 14:40:00|37.5|33.5|37.5|33.5|37.5|33.5|37.5|33.5|0
1607362200000|2020-12-07 17:30:00|38|34|38|34|38|34|38|34|0
1607408700000|2020-12-08 06:25:00|38.5|34.5|38.5|34.5|38.5|34.5|38.5|34.5|0
1607409300000|2020-12-08 06:35:00|39|35|39.5|35.5|39.5|35.5|39|35|0
1607426100000|2020-12-08 11:15:00|40|36|40|36|40|36|40|36|0
1607448000000|2020-12-08 17:20:00|39.5|35.5|39.5|35.5|39.5|35.5|39.5|35.5|0
1607454300000|2020-12-08 19:05:00|39|35|39|35|39|35|39|35|0
1607457000000|2020-12-08 19:50:00|39.5|35.5|39.5|35.5|39.5|35.5|39.5|35.5|0
1607465700000|2020-12-08 22:15:00|40|36|40|36|40|36|40|36|0
1607470800000|2020-12-08 23:40:00|40.5|36.5|40.5|36.5|40.5|36.5|40.5|36.5|0
1607513100000|2020-12-09 11:25:00|41|37|41|37|41|37|41|37|0
1607513400000|2020-12-09 11:30:00|42|38|43|39|43|39|42|38|0
1607514600000|2020-12-09 11:50:00|42|38|42|38|42|38|42|38|0
1607515200000|2020-12-09 12:00:00|43|39|43|39|43|39|43|39|0
1607515500000|2020-12-09 12:05:00|43.5|39.5|44|40|44|40|43.5|39.5|0
1607515800000|2020-12-09 12:10:00|45|41|44|40|45|41|44|40|0
1607526000000|2020-12-09 15:00:00|43.5|39.5|43.5|39.5|43.5|39.5|43.5|39.5|0
1607526900000|2020-12-09 15:15:00|43|39|43|39|43|39|43|39|0
1607534400000|2020-12-09 17:20:00|44|40|44|40|44|40|44|40|0
1607536200000|2020-12-09 17:50:00|44.5|40.5|44.5|40.5|44.5|40.5|44.5|40.5|0
1607546700000|2020-12-09 20:45:00|44|40|44|40|44|40|44|40|0
1607547000000|2020-12-09 20:50:00|44.5|40.5|45|41|45|41|44.5|40.5|0
1607549100000|2020-12-09 21:25:00|45.5|41.5|45.5|41.5|45.5|41.5|45.5|41.5|0
1607551800000|2020-12-09 22:10:00|46|42|46|42|46|42|46|42|0
1607555100000|2020-12-09 23:05:00|46.5|42.5|46.5|42.5|46.5|42.5|46.5|42.5|0
1607558700000|2020-12-10 00:05:00|47.5|43.5|47.5|43.5|47.5|43.5|47.5|43.5|0
1607583600000|2020-12-10 07:00:00|47|43|47|43|47|43|47|43|0
1607589600000|2020-12-10 08:40:00|47.5|43.5|47.5|43.5|47.5|43.5|47.5|43.5|0
1607592300000|2020-12-10 09:25:00|48|44|48|44|48|44|48|44|0
1607592600000|2020-12-10 09:30:00|47.5|43.5|47.5|43.5|47.5|43.5|47.5|43.5|0
1607594700000|2020-12-10 10:05:00|47|43|47|43|47|43|47|43|0
1607595000000|2020-12-10 10:10:00|46|42|42|38|46|42|42|38|0
1607603400000|2020-12-10 12:30:00|42.5|38.5|42.5|38.5|42.5|38.5|42.5|38.5|0
1607603700000|2020-12-10 12:35:00|43|39|43|39|43|39|43|39|0
1607613600000|2020-12-10 15:20:00|48|44|48|42|49|44|48|42|0
1607616600000|2020-12-10 16:10:00|49|43|50|44|50|44|49|43|0
1607616900000|2020-12-10 16:15:00|51|45|50.5|44.5|51|45|50|44|0
1607617200000|2020-12-10 16:20:00|50|44|49.5|43.5|50|44|49.5|43.5|0
1607617500000|2020-12-10 16:25:00|49|43|48.5|42.5|49|43|48.5|42.5|0
1607618400000|2020-12-10 16:40:00|49|43|49|43|49|43|49|43|0
1607621100000|2020-12-10 17:25:00|48|42|48|42|48|42|48|42|0
1607622300000|2020-12-10 17:45:00|50|44|51|45|51|45|50|44|0
1607626800000|2020-12-10 19:00:00|53|47|53|47|53|47|53|47|0
1607627400000|2020-12-10 19:10:00|54|48|54|48|54|48|54|48|0
1607627700000|2020-12-10 19:15:00|55|49|55|49|55|49|55|49|0
1607628900000|2020-12-10 19:35:00|56|50|56|50|56|50|56|50|0
1607630400000|2020-12-10 20:00:00|54|48|54|48|54|48|54|48|0
1607630700000|2020-12-10 20:05:00|55|49|55|49|55|49|55|49|0
1607632800000|2020-12-10 20:40:00|56|50|56|50|56|50|56|50|0
1607634000000|2020-12-10 21:00:00|57|51|57|51|57|51|57|51|0
1607634600000|2020-12-10 21:10:00|57.5|51.5|57.5|51.5|57.5|51.5|57.5|51.5|0
1607635200000|2020-12-10 21:20:00|57|51|57|51|57|51|57|51|0
1607636100000|2020-12-10 21:35:00|56.5|50.5|55.5|49.5|56.5|50.5|55.5|49.5|0
1607636400000|2020-12-10 21:40:00|56|50|56|50|56|50|56|50|0
1607637300000|2020-12-10 21:55:00|56.5|50.5|57|51|57|51|56.5|50.5|0
1607637600000|2020-12-10 22:00:00|56|50|57|51|57|51|55.5|49.5|0
1607637900000|2020-12-10 22:05:00|57.5|51.5|57.5|51.5|57.5|51.5|57.5|51.5|0
1607638200000|2020-12-10 22:10:00|56.5|50.5|56.5|50.5|56.5|50.5|56.5|50.5|0
1607638500000|2020-12-10 22:15:00|56|50|56|50|56|50|56|50|0
1607640600000|2020-12-10 22:50:00|56.5|50.5|56.5|50.5|56.5|50.5|56.5|50.5|0
1607641500000|2020-12-10 23:05:00|57.5|51.5|57.5|51.5|57.5|51.5|57.5|51.5|0
1607641800000|2020-12-10 23:10:00|58.5|52.5|58.5|52.5|58.5|52.5|58.5|52.5|0
1607643900000|2020-12-10 23:45:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1607644800000|2020-12-11 00:00:00|60|54|60.5|54.5|60.5|54.5|60|54|0
1607645400000|2020-12-11 00:10:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1607646000000|2020-12-11 00:20:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1607647500000|2020-12-11 00:45:00|59.5|53.5|60|54|60|54|59.5|53.5|0
1607649300000|2020-12-11 01:15:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1607666400000|2020-12-11 06:00:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1607673300000|2020-12-11 07:55:00|60|54|60|54|60|54|60|54|0
1607673900000|2020-12-11 08:05:00|61|55|61|55|61|55|61|55|0
1607674200000|2020-12-11 08:10:00|62|56|62|56|62|56|62|56|0
1607674500000|2020-12-11 08:15:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1607675400000|2020-12-11 08:30:00|62|56|62|56|62|56|62|56|0
1607676000000|2020-12-11 08:40:00|61.5|55.5|62.5|56.5|62.5|56.5|61.5|55.5|0
1607676600000|2020-12-11 08:50:00|62|56|62|56|62|56|62|56|0
1607680800000|2020-12-11 10:00:00|61|55|60|54|61|55|60|54|0
1607685900000|2020-12-11 11:25:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1607687700000|2020-12-11 11:55:00|60|54|60|54|60|54|60|54|0
1607689500000|2020-12-11 12:25:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1607690700000|2020-12-11 12:45:00|60|54|60|54|60|54|60|54|0
1607714400000|2020-12-11 19:20:00|59|53|59|53|59|53|59|53|0
1607943300000|2020-12-14 10:55:00|61|55|60|54|61|55|60|54|0
1607964600000|2020-12-14 16:50:00|59|53|59|53|59|53|59|53|0
1607965200000|2020-12-14 17:00:00|58|52|58|52|58|52|58|52|0
1607972400000|2020-12-14 19:00:00|59|53|59|53|59|53|59|53|0
1607997000000|2020-12-15 01:50:00|58.5|52.5|58.5|52.5|58.5|52.5|58.5|52.5|0
1608056700000|2020-12-15 18:25:00|60|54|60|54|60|54|60|54|0
1608059700000|2020-12-15 19:15:00|61|55|61|55|61|55|61|55|0
1608076800000|2020-12-16 00:00:00|62|56|62.5|56.5|62.5|56.5|62|56|0
1608101700000|2020-12-16 06:55:00|63|57|63|57|63|57|63|57|0
1608106200000|2020-12-16 08:10:00|64|58|64|58|64|58|64|58|0
1608108000000|2020-12-16 08:40:00|65|59|65|59|65|59|65|59|0
1608109800000|2020-12-16 09:10:00|66|60|66|60|66|60|66|60|0
1608110400000|2020-12-16 09:20:00|67|61|67|61|67|61|67|61|0
1608111000000|2020-12-16 09:30:00|67.5|61.5|67.5|61.5|67.5|61.5|67.5|61.5|0
1608113400000|2020-12-16 10:10:00|66.5|60.5|65.5|59.5|66.5|60.5|65.5|59.5|0
1608118200000|2020-12-16 11:30:00|65|59|65|59|65|59|65|59|0
1608119700000|2020-12-16 11:55:00|66|60|66|60|66|60|66|60|0
1608123900000|2020-12-16 13:05:00|65.5|59.5|65.5|59.5|65.5|59.5|65.5|59.5|0
1608124200000|2020-12-16 13:10:00|66|60|66|60|66|60|66|60|0
1608130800000|2020-12-16 15:00:00|65|59|65|59|65|59|65|59|0
1608161400000|2020-12-16 23:30:00|64.5|58.5|64.5|58.5|64.5|58.5|64.5|58.5|0
1608187800000|2020-12-17 06:50:00|64|58|64|58|64|58|64|58|0
1608213300000|2020-12-17 13:55:00|62.5|56.5|60|54|62.5|56.5|60|54|0
1608213600000|2020-12-17 14:00:00|59|53|59|53|59|53|59|53|0
1608213900000|2020-12-17 14:05:00|58.5|52.5|58.5|52.5|58.5|52.5|58.5|52.5|0
1608214500000|2020-12-17 14:15:00|59|53|60|54|60|54|59|53|0
1608214800000|2020-12-17 14:20:00|61|55|61|55|61|55|61|55|0
1608215100000|2020-12-17 14:25:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1608216000000|2020-12-17 14:40:00|61|55|61|55|61|55|61|55|0
1608247200000|2020-12-17 23:20:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1608300600000|2020-12-18 14:10:00|61|55|61|55|61|55|61|55|0
1608574200000|2020-12-21 18:10:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1608619200000|2020-12-22 06:40:00|59|53|59|53|59|53|59|53|0
1608720000000|2020-12-23 10:40:00|59.5|53.5|60|54|60|54|59.5|53.5|0
1609149600000|2020-12-28 10:00:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1609311600000|2020-12-30 07:00:00|60|54|60|54|60|54|60|54|0
1609318500000|2020-12-30 08:55:00|59|53|59|53|59|53|59|53|0
1609319100000|2020-12-30 09:05:00|58.5|52.5|58.5|52.5|58.5|52.5|58.5|52.5|0
1609426500000|2020-12-31 14:55:00|58|52|58|52|58|52|58|52|0
1609844700000|2021-01-05 11:05:00|57.5|51.5|57.5|51.5|57.5|51.5|57.5|51.5|0
1609913100000|2021-01-06 06:05:00|57|51|57|51|57|51|57|51|0
1610019600000|2021-01-07 11:40:00|58|52|58|52|58|52|58|52|0
1610121300000|2021-01-08 15:55:00|59|53|60|54|60|54|59|53|0
1610441700000|2021-01-12 08:55:00|59|53|59|53|59|53|59|53|0
1610632800000|2021-01-14 14:00:00|58|52|58.5|52.5|58.5|52.5|58|52|0
1611044400000|2021-01-19 08:20:00|59|53|59|53|59|53|59|53|0
1611252300000|2021-01-21 18:05:00|58|52|58|52|58|52|58|52|0
1611258300000|2021-01-21 19:45:00|59|53|59|53|59|53|59|53|0
1611588000000|2021-01-25 15:20:00|67.5|61.5|57|51|67.5|61.5|57|51|0
1611588900000|2021-01-25 15:35:00|56|50|56|50|56|50|56|50|0
1611589200000|2021-01-25 15:40:00|55|49|54.5|48.5|55|49|54.5|48.5|0
1611594300000|2021-01-25 17:05:00|55|49|55|49|55|49|55|49|0
1611600300000|2021-01-25 18:45:00|56|50|56|50|56|50|56|50|0
1611653400000|2021-01-26 09:30:00|57|51|57|51|57|51|57|51|0
1611655200000|2021-01-26 10:00:00|58|52|58|52|58|52|58|52|0
1611742500000|2021-01-27 10:15:00|57|51|56|50|57|51|56|50|0
1611820200000|2021-01-28 07:50:00|57|51|57|51|57|51|57|51|0
1611825600000|2021-01-28 09:20:00|56|50|56|50|56|50|56|50|0
1611852600000|2021-01-28 16:50:00|57|51|57|51|57|51|57|51|0
1611852900000|2021-01-28 16:55:00|56|50|54|48|56|50|54|48|0
1611853200000|2021-01-28 17:00:00|52|46|52|46|52|46|52|46|0
1611855000000|2021-01-28 17:30:00|51|45|51|45|51|45|51|45|0
1611855900000|2021-01-28 17:45:00|50|44|50|44|50|44|50|44|0
1611856200000|2021-01-28 17:50:00|51|45|51|45|51|45|51|45|0
1611857700000|2021-01-28 18:15:00|50|44|50|44|50|44|50|44|0
1611858000000|2021-01-28 18:20:00|49|43|48|42|49|43|48|42|0
1611858900000|2021-01-28 18:35:00|47|41|46|40|47|41|46|40|0
1611859200000|2021-01-28 18:40:00|47|41|48|42|48|42|47|41|0
1611859500000|2021-01-28 18:45:00|49|43|50|44|50|44|49|43|0
1611859800000|2021-01-28 18:50:00|51|45|54|48|54|48|51|45|0
1611860400000|2021-01-28 19:00:00|53|47|53|47|53|47|53|47|0
1611862500000|2021-01-28 19:35:00|54|48|54|48|54|48|54|48|0
1611862800000|2021-01-28 19:40:00|53|47|51|45|53|47|51|45|0
1611864000000|2021-01-28 20:00:00|52|46|52|46|52|46|52|46|0
1611865200000|2021-01-28 20:20:00|51|45|51|45|51|45|51|45|0
1611865800000|2021-01-28 20:30:00|49|43|49|43|49|43|49|43|0
1611866100000|2021-01-28 20:35:00|48|42|48|42|48|42|48|42|0
1611867900000|2021-01-28 21:05:00|49|43|50|44|50|44|49|43|0
1611869400000|2021-01-28 21:30:00|49|43|51|45|51|45|49|43|0
1611870300000|2021-01-28 21:45:00|49|43|49|43|49|43|49|43|0
1611871800000|2021-01-28 22:10:00|48.5|42.5|48.5|42.5|48.5|42.5|48.5|42.5|0
1611872400000|2021-01-28 22:20:00|48|42|47.5|41.5|48|42|47.5|41.5|0
1611872700000|2021-01-28 22:25:00|47|41|47|41|47|41|47|41|0
1611876300000|2021-01-28 23:25:00|46|40|46|40|46|40|46|40|0
1611879900000|2021-01-29 00:25:00|45.5|39.5|45.5|39.5|45.5|39.5|45.5|39.5|0
1611881400000|2021-01-29 00:50:00|46|40|46|40|46|40|46|40|0
1611901200000|2021-01-29 06:20:00|45.5|39.5|45.5|39.5|45.5|39.5|45.5|39.5|0
1611901500000|2021-01-29 06:25:00|46|40|46|40|46|40|46|40|0
1611903300000|2021-01-29 06:55:00|46.5|40.5|47|41|47|41|46.5|40.5|0
1611906300000|2021-01-29 07:45:00|50|44|50|44|50|44|50|44|0
1611907200000|2021-01-29 08:00:00|51|45|51|45|51|45|51|45|0
1611908100000|2021-01-29 08:15:00|52|46|52|46|52|46|52|46|0
1611908400000|2021-01-29 08:20:00|51|45|51|45|51|45|51|45|0
1611921900000|2021-01-29 12:05:00|50|44|50|44|50|44|50|44|0
1611923700000|2021-01-29 12:35:00|52|46|52|46|52|46|52|46|0
1611939600000|2021-01-29 17:00:00|53|47|53|47|53|47|53|47|0
1611944400000|2021-01-29 18:20:00|54|48|54|48|54|48|54|48|0
1611945000000|2021-01-29 18:30:00|55|49|55|49|55|49|55|49|0
1611945300000|2021-01-29 18:35:00|56|50|56|50|56|50|56|50|0
1611947100000|2021-01-29 19:05:00|55|49|55|49|55|49|55|49|0
1611947700000|2021-01-29 19:15:00|56|50|56|50|56|50|56|50|0
1612173000000|2021-02-01 09:50:00|49|43|49|43|49|43|49|43|0
1612193400000|2021-02-01 15:30:00|48|42|48|42|48|42|48|42|0
1612194300000|2021-02-01 15:45:00|47|41|46|40|47|41|46|40|0
1612194900000|2021-02-01 15:55:00|45|39|45|39|45|39|45|39|0
1612197600000|2021-02-01 16:40:00|47|41|47|41|47|41|47|41|0
1612208700000|2021-02-01 19:45:00|46|40|46|40|46|40|46|40|0
1612210500000|2021-02-01 20:15:00|47|41|47|41|47|41|47|41|0
1612252500000|2021-02-02 07:55:00|48|42|48|42|48|42|48|42|0
1612253400000|2021-02-02 08:10:00|49|43|49|43|49|43|49|43|0
1612257000000|2021-02-02 09:10:00|50|44|50|44|50|44|50|44|0
1612272000000|2021-02-02 13:20:00|49|43|49|43|49|43|49|43|0
1612276200000|2021-02-02 14:30:00|50|44|50|44|50|44|50|44|0
1612280700000|2021-02-02 15:45:00|51|45|51|45|51|45|51|45|0
1612296300000|2021-02-02 20:05:00|52|46|52|46|52|46|52|46|0
1612346700000|2021-02-03 10:05:00|53|47|53|47|53|47|53|47|0
1612356300000|2021-02-03 12:45:00|53.5|47.5|53.5|47.5|53.5|47.5|53.5|47.5|0
1612367100000|2021-02-03 15:45:00|53|47|52|46|53|47|52|46|0
1612367400000|2021-02-03 15:50:00|51|45|50|44|51|45|50|44|0
1612368000000|2021-02-03 16:00:00|49.5|43.5|49.5|43.5|49.5|43.5|49.5|43.5|0
1612369500000|2021-02-03 16:25:00|50|44|50|44|50|44|50|44|0
1612374600000|2021-02-03 17:50:00|51|45|51|45|51|45|51|45|0
1612432800000|2021-02-04 10:00:00|50|44|50|44|50|44|50|44|0
1612465200000|2021-02-04 19:00:00|51|45|50|44|51|45|50|44|0
1612513800000|2021-02-05 08:30:00|51|45|51|45|51|45|51|45|0
1612536300000|2021-02-05 14:45:00|52|46|52|46|52|46|52|46|0
1612812900000|2021-02-08 19:35:00|53|47|53|47|53|47|53|47|0
1612853100000|2021-02-09 06:45:00|53.5|47.5|53.5|47.5|53.5|47.5|53.5|47.5|0
1612866000000|2021-02-09 10:20:00|54|48|54|48|54|48|54|48|0
1612873200000|2021-02-09 12:20:00|55|49|55|49|55|49|55|49|0
1612881900000|2021-02-09 14:45:00|55.5|49.5|56.5|50.5|56.5|50.5|55.5|49.5|0
1612882800000|2021-02-09 15:00:00|57.5|51.5|57.5|51.5|57.5|51.5|57.5|51.5|0
1612885200000|2021-02-09 15:40:00|58.5|52.5|58.5|52.5|58.5|52.5|58.5|52.5|0
1612890600000|2021-02-09 17:10:00|58|52|58|52|58|52|58|52|0
1612970700000|2021-02-10 15:25:00|57|51|57|51|57|51|57|51|0
1612976700000|2021-02-10 17:05:00|57.5|51.5|56.5|50.5|57.5|51.5|56.5|50.5|0
1613061900000|2021-02-11 16:45:00|56|50|56|50|56|50|56|50|0
1613383500000|2021-02-15 10:05:00|57.5|51.5|57|51|57.5|51.5|56.5|50.5|0
1613420700000|2021-02-15 20:25:00|58|52|58|52|58|52|58|52|0
1613503800000|2021-02-16 19:30:00|57|51|57|51|57|51|57|51|0
1613510100000|2021-02-16 21:15:00|56.5|50.5|56.5|50.5|56.5|50.5|56.5|50.5|0
1613543100000|2021-02-17 06:25:00|57|51|57|51|57|51|57|51|0
1613697300000|2021-02-19 01:15:00|58|52|59|53|59|53|58|52|0
1613697600000|2021-02-19 01:20:00|59.5|53.5|65|59|65.5|59.5|59.5|53.5|0
1613697900000|2021-02-19 01:25:00|64.5|58.5|63.5|57.5|64.5|58.5|63.5|57.5|0
1613698200000|2021-02-19 01:30:00|63|57|63|57|63|57|63|57|0
1613698500000|2021-02-19 01:35:00|63.5|57.5|64.5|58.5|64.5|58.5|63.5|57.5|0
1613700000000|2021-02-19 02:00:00|65.5|59.5|65.5|59.5|65.5|59.5|65.5|59.5|0
1613700900000|2021-02-19 02:15:00|66|60|66|60|66|60|66|60|0
1613702100000|2021-02-19 02:35:00|67|61|67|61|67|61|67|61|0
1613705100000|2021-02-19 03:25:00|66|60|66|60|66|60|66|60|0
1613706900000|2021-02-19 03:55:00|65|59|65|59|65|59|65|59|0
1613715900000|2021-02-19 06:25:00|64|58|64|58|64|58|64|58|0
1613716200000|2021-02-19 06:30:00|63|57|63|57|63|57|63|57|0
1613729700000|2021-02-19 10:15:00|62|56|61|55|62|56|61|55|0
1613730000000|2021-02-19 10:20:00|60|54|58|52|60|54|58|52|0
1613731200000|2021-02-19 10:40:00|57|51|57|51|57|51|57|51|0
1613731500000|2021-02-19 10:45:00|56|50|56|50|56|50|56|50|0
1613734500000|2021-02-19 11:35:00|55|49|52|46|55|49|52|46|0
1613734800000|2021-02-19 11:40:00|52.5|46.5|52.5|46.5|52.5|46.5|52.5|46.5|0
1613735700000|2021-02-19 11:55:00|53|47|53|47|53|47|53|47|0
1613737800000|2021-02-19 12:30:00|53.5|47.5|53.5|47.5|53.5|47.5|53.5|47.5|0
1613740500000|2021-02-19 13:15:00|54|48|54|48|54|48|54|48|0
1613762100000|2021-02-19 19:15:00|55|49|56|50|56|50|55|49|0
1613762400000|2021-02-19 19:20:00|58|52|60|54|60|54|58|52|0
1613762700000|2021-02-19 19:25:00|62|56|62|56|62|56|62|56|0
1613991300000|2021-02-22 10:55:00|62|56|62|56|62|56|62|56|0
1614007200000|2021-02-22 15:20:00|61.5|55.5|61.5|55.5|61.5|55.5|61.5|55.5|0
1614009900000|2021-02-22 16:05:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1614073500000|2021-02-23 09:45:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1614079500000|2021-02-23 11:25:00|59|53|59|53|59|53|59|53|0
1614095100000|2021-02-23 15:45:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1614112500000|2021-02-23 20:35:00|60|54|60|54|60|54|60|54|0
1614147300000|2021-02-24 06:15:00|59|53|59|53|59|53|59|53|0
1614193200000|2021-02-24 19:00:00|60|54|60|54|60|54|60|54|0
1614281100000|2021-02-25 19:25:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1614302400000|2021-02-26 01:20:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1614351000000|2021-02-26 14:50:00|59|53|59|53|59|53|59|53|0
1614607500000|2021-03-01 14:05:00|65.5|59.5|65.5|59.5|65.5|59.5|65.5|59.5|0
1614608100000|2021-03-01 14:15:00|65|59|65|59|65|59|65|59|0
1614630900000|2021-03-01 20:35:00|66|60|66|60|66|60|66|60|0
1614662700000|2021-03-02 05:25:00|65.5|59.5|65.5|59.5|65.5|59.5|65.5|59.5|0
1614764700000|2021-03-03 09:45:00|66|60|66|60|66|60|66|60|0
1614765000000|2021-03-03 09:50:00|66.5|60.5|66.5|60.5|66.5|60.5|66.5|60.5|0
1614767400000|2021-03-03 10:30:00|66|60|66|60|66|60|66|60|0
1614782700000|2021-03-03 14:45:00|65|59|65|59|65|59|65|59|0
1614785100000|2021-03-03 15:25:00|64|58|64|58|64|58|64|58|0
1614787500000|2021-03-03 16:05:00|63|57|62.5|56.5|63|57|62.5|56.5|0
1614816600000|2021-03-04 00:10:00|63|57|63|57|63|57|63|57|0
1614879000000|2021-03-04 17:30:00|62|56|62|56|62|56|62|56|0
1614888600000|2021-03-04 20:10:00|61|55|61|55|61|55|61|55|0
1614931500000|2021-03-05 08:05:00|60|54|60|54|60|54|60|54|0
1614963000000|2021-03-05 16:50:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1614969600000|2021-03-05 18:40:00|60|54|60|54|60|54|60|54|0
1615314300000|2021-03-09 18:25:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1615463700000|2021-03-11 11:55:00|61.5|55.5|61.5|55.5|61.5|55.5|61.5|55.5|0
1615554600000|2021-03-12 13:10:00|62|56|62|56|62|56|62|56|0
1615925700000|2021-03-16 20:15:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1615994400000|2021-03-17 15:20:00|63|57|63|57|63|57|63|57|0
1616480700000|2021-03-23 06:25:00|61.5|55.5|61.5|55.5|61.5|55.5|61.5|55.5|0
1616507700000|2021-03-23 13:55:00|61|55|61|55|61|55|61|55|0
1616529900000|2021-03-23 20:05:00|62|56|62|56|62|56|62|56|0
1616530200000|2021-03-23 20:10:00|63|57|63|57|63|57|63|57|0
1616531100000|2021-03-23 20:25:00|64|58|68|62|68|62|64|58|0
1616571600000|2021-03-24 07:40:00|67|61|67|61|67|61|67|61|0
1616620800000|2021-03-24 21:20:00|66.5|60.5|66|60|66.5|60.5|66|60|0
1616623200000|2021-03-24 22:00:00|65|59|60|54|65|59|60|54|0
1616623500000|2021-03-24 22:05:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1616639100000|2021-03-25 02:25:00|60|54|60|54|60|54|60|54|0
1616648100000|2021-03-25 04:55:00|60.5|54.5|61|55|61|55|60.5|54.5|0
1616654400000|2021-03-25 06:40:00|61.5|55.5|63|57|63|57|61.5|55.5|0
1616751300000|2021-03-26 09:35:00|63.5|57.5|63.5|57.5|63.5|57.5|63.5|57.5|0
1617041400000|2021-03-29 18:10:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1617174900000|2021-03-31 07:15:00|62|56|62|56|62|56|62|56|0
1617277500000|2021-04-01 11:45:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1617719400000|2021-04-06 14:30:00|63|57|63|57|63|57|63|57|0
1617750600000|2021-04-06 23:10:00|63.5|57.5|63.5|57.5|63.5|57.5|63.5|57.5|0
1617774300000|2021-04-07 05:45:00|64|58|64|58|64|58|64|58|0
1618322400000|2021-04-13 14:00:00|63|57|63|57|63|57|63|57|0
1618329900000|2021-04-13 16:05:00|62|56|61|55|62|56|61|55|0
1618339800000|2021-04-13 18:50:00|60|54|60|54|60|54|60|54|0
1618472100000|2021-04-15 07:35:00|61|55|61|55|61|55|61|55|0
1618891500000|2021-04-20 04:05:00|63.5|57.5|63.5|57.5|63.5|57.5|63.5|57.5|0
1618997400000|2021-04-21 09:30:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1620047700000|2021-05-03 13:15:00|61|55|61|55|61|55|61|55|0
1620205500000|2021-05-05 09:05:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1620224700000|2021-05-05 14:25:00|60|54|60|54|60|54|60|54|0
1620367500000|2021-05-07 06:05:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1620672900000|2021-05-10 18:55:00|60|54|60|54|60|54|60|54|0
1620677100000|2021-05-10 20:05:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1620672900000|2021-05-10 18:55:00|60|54|60|54|60|54|60|54|0
1620677100000|2021-05-10 20:05:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1620936600000|2021-05-13 20:10:00|60|54|60|54|60|54|60|54|0
1621354200000|2021-05-18 16:10:00|62|56|62|56|62|56|62|56|0
1622057100000|2021-05-26 19:25:00|62|56|62|56|62|56|62|56|0
1622133600000|2021-05-27 16:40:00|63|57|63|57|63|57|63|57|0
1623767700000|2021-06-15 14:35:00|62|56|61|55|62|56|61|55|0
1623941100000|2021-06-17 14:45:00|62|56|62|56|62|56|62|56|0
1624023900000|2021-06-18 13:45:00|61.5|55.5|61|55|61.5|55.5|61|55|0
1625160300000|2021-07-01 17:25:00|63|57|63|57|63|57|63|57|0
1625165400000|2021-07-01 18:50:00|65|59|67|61|67|61|65|59|0
1625166000000|2021-07-01 19:00:00|69|63|69|63|69|63|69|63|0
1625166600000|2021-07-01 19:10:00|68|62|68|62|68|62|68|62|0
1625172600000|2021-07-01 20:50:00|70|64|70|64|70|64|70|64|0
1625557800000|2021-07-06 07:50:00|71|65|71|65|71|65|71|65|0
1625578200000|2021-07-06 13:30:00|70|64|70|64|70|64|70|64|0
1625583900000|2021-07-06 15:05:00|69|63|69|63|69|63|69|63|0
1625682900000|2021-07-07 18:35:00|68|62|68|62|68|62|68|62|0
1625827500000|2021-07-09 10:45:00|67|61|66|60|67|61|66|60|0
1625827800000|2021-07-09 10:50:00|65|59|65|59|65|59|65|59|0
1626361800000|2021-07-15 15:10:00|64|58|64|58|64|58|64|58|0
1626418800000|2021-07-16 07:00:00|63|57|63|57|63|57|63|57|0
1626693600000|2021-07-19 11:20:00|62|56|62|56|62|56|62|56|0
1626693900000|2021-07-19 11:25:00|61|55|59|53|61|55|59|53|0
1626694200000|2021-07-19 11:30:00|57.5|51.5|56.5|50.5|57.5|51.5|56.5|50.5|0
1626694500000|2021-07-19 11:35:00|55.5|49.5|51|45|55.5|49.5|51|45|0
1626694800000|2021-07-19 11:40:00|49.5|43.5|49.5|43.5|49.5|43.5|49.5|43.5|0
1626703500000|2021-07-19 14:05:00|50.5|44.5|50.5|44.5|50.5|44.5|50.5|44.5|0
1626705600000|2021-07-19 14:40:00|51|45|51|45|51|45|51|45|0
1626712500000|2021-07-19 16:35:00|51.5|45.5|51.5|45.5|51.5|45.5|51.5|45.5|0
1626714300000|2021-07-19 17:05:00|51|45|51|45|51|45|51|45|0
1626754800000|2021-07-20 04:20:00|50.5|44.5|50.5|44.5|50.5|44.5|50.5|44.5|0
1626759000000|2021-07-20 05:30:00|50|44|49.5|43.5|50|44|49.5|43.5|0
1626906900000|2021-07-21 22:35:00|50.5|44.5|50.5|44.5|50.5|44.5|50.5|44.5|0
1626934800000|2021-07-22 06:20:00|51|45|52|46|52|46|51|45|0
1626935700000|2021-07-22 06:35:00|51|45|50.5|44.5|51|45|50.5|44.5|0
1626984300000|2021-07-22 20:05:00|51|45|51|45|51|45|51|45|0
1627309200000|2021-07-26 14:20:00|51|45|51|45|51|45|51|45|0
1627309500000|2021-07-26 14:25:00|50|44|49|43|50|44|49|43|0
1627309800000|2021-07-26 14:30:00|48|42|45|39|48|42|45|39|0
1627311000000|2021-07-26 14:50:00|45.5|39.5|45.5|39.5|45.5|39.5|45.5|39.5|0
1627313400000|2021-07-26 15:30:00|46|40|46|40|46|40|46|40|0
1627323600000|2021-07-26 18:20:00|47|41|47|41|47|41|47|41|0
1627326600000|2021-07-26 19:10:00|46|40|46|40|46|40|46|40|0
1627482300000|2021-07-28 14:25:00|46.5|40.5|46.5|40.5|46.5|40.5|46.5|40.5|0
1627484700000|2021-07-28 15:05:00|46|40|46|40|46|40|46|40|0
1627504500000|2021-07-28 20:35:00|47|41|47|41|47|41|47|41|0
1627516200000|2021-07-28 23:50:00|48|42|51|45|51|45|48|42|0
1627516500000|2021-07-28 23:55:00|53|47|53|47|53|47|53|47|0
1627524600000|2021-07-29 02:10:00|50|44|50|44|50|44|50|44|0
1627524900000|2021-07-29 02:15:00|47|41|47|41|47|41|46|40|0
1627526100000|2021-07-29 02:35:00|49|43|49|43|49|43|49|43|0
1627535700000|2021-07-29 05:15:00|50|44|50|44|50|44|50|44|0
1627542300000|2021-07-29 07:05:00|49|43|49|43|49|43|49|43|0
1627548300000|2021-07-29 08:45:00|48|42|48|42|48|42|48|42|0
1627561800000|2021-07-29 12:30:00|49|43|49.5|43.5|49.5|43.5|49|43|0
1627562700000|2021-07-29 12:45:00|48.5|44.5|48|44|48.5|44.5|48|44|0
1627563000000|2021-07-29 12:50:00|46|42|45|41|46|42|45|41|0
1627563900000|2021-07-29 13:05:00|44|40|44|40|44|40|44|40|0
1627564200000|2021-07-29 13:10:00|41|37|40|36|41|37|40|36|0
1627567200000|2021-07-29 14:00:00|39|35|39|35|39|35|39|35|0
1627569000000|2021-07-29 14:30:00|38.5|34.5|40.5|36.5|40.5|36.5|38.5|34.5|0
1627575000000|2021-07-29 16:10:00|41|37|41|37|41|37|41|37|0
1627575900000|2021-07-29 16:25:00|34|30|32.88|28.88|52.88|48.88|32.88|28.88|0
1627576200000|2021-07-29 16:30:00|31.88|29.88|30.15|28.65|31.88|30.31|30.14|28.64|0
1627576500000|2021-07-29 16:35:00|30.14|28.64|29.56|28.06|30.21|28.71|29.01|27.51|0
1627576800000|2021-07-29 16:40:00|29.53|28.03|29.1|27.6|29.72|28.22|28.64|27.14|0
1627577100000|2021-07-29 16:45:00|29.09|27.59|30.23|28.73|30.24|28.74|28.84|27.34|0
1627577400000|2021-07-29 16:50:00|30.25|28.75|30.27|28.77|30.46|28.96|29.79|28.29|0
1627577700000|2021-07-29 16:55:00|30.25|28.75|30.48|29.48|31.13|29.92|30.17|28.67|0
1627578000000|2021-07-29 17:00:00|30.56|29.56|30.67|29.67|30.88|29.88|30.21|29.21|0
1627578300000|2021-07-29 17:05:00|30.68|29.68|30.66|29.66|30.95|29.95|30.43|29.43|0
1627578600000|2021-07-29 17:10:00|30.68|29.68|31.24|30.24|31.33|30.33|30.68|29.68|0
1627578900000|2021-07-29 17:15:00|31.22|30.22|32.01|31.01|32.23|31.23|31.22|30.22|0
1627579200000|2021-07-29 17:20:00|32.05|31.05|32.04|31.04|32.25|31.25|31.71|30.71|0
1627579500000|2021-07-29 17:25:00|32.05|31.05|31.6|30.6|32.16|31.16|31.54|30.54|0
1627579800000|2021-07-29 17:30:00|31.56|30.56|31.32|30.32|32.05|31.05|31.18|30.18|0
1627580100000|2021-07-29 17:35:00|31.26|30.26|30.79|29.79|31.35|30.35|30.79|29.79|0
1627580400000|2021-07-29 17:40:00|30.78|29.78|31.08|30.08|31.15|30.15|30.53|29.53|0
1627580700000|2021-07-29 17:45:00|31.11|30.11|30.85|29.85|31.17|30.17|30.79|29.79|0
1627581000000|2021-07-29 17:50:00|30.89|29.89|31.13|30.13|31.27|30.27|30.71|29.71|0
1627581300000|2021-07-29 17:55:00|31.11|30.11|30.69|29.69|31.13|30.13|30.48|29.48|0
1627581600000|2021-07-29 18:00:00|30.68|29.68|30.95|29.95|30.99|29.99|30.59|29.59|0
1627581900000|2021-07-29 18:05:00|30.97|29.97|30.73|29.73|30.99|29.99|30.46|29.46|0
1627582200000|2021-07-29 18:10:00|30.68|29.68|30.65|29.65|30.87|29.87|30.58|29.58|0
1627582500000|2021-07-29 18:15:00|30.61|29.61|30.49|29.49|30.69|29.69|30.34|29.34|0
1627582800000|2021-07-29 18:20:00|30.5|29.5|30.85|29.85|30.91|29.91|30.49|29.49|0
1627583100000|2021-07-29 18:25:00|30.87|29.87|30.78|29.78|30.91|29.91|30.53|29.53|0
1627583400000|2021-07-29 18:30:00|30.76|29.76|30.75|29.75|30.84|29.84|30.54|29.54|0
1627583700000|2021-07-29 18:35:00|30.78|29.78|30.55|29.55|30.79|29.79|30.49|29.49|0
1627584000000|2021-07-29 18:40:00|30.68|29.68|30.69|29.69|30.86|29.86|30.64|29.64|0
1627584300000|2021-07-29 18:45:00|30.64|29.64|30.51|29.51|30.7|29.7|30.31|29.31|0
1627584600000|2021-07-29 18:50:00|30.5|29.5|30.75|29.75|30.77|29.77|30.48|29.48|0
1627584900000|2021-07-29 18:55:00|30.78|29.78|30.99|29.99|31.28|30.28|30.7|29.7|0
1627585200000|2021-07-29 19:00:00|30.97|29.97|30.55|29.55|30.97|29.97|30.5|29.5|0
1627585500000|2021-07-29 19:05:00|30.58|29.58|30.67|29.67|30.79|29.79|30.58|29.58|0
1627585800000|2021-07-29 19:10:00|30.69|29.69|30.61|29.61|30.79|29.79|30.59|29.59|0
1627586100000|2021-07-29 19:15:00|30.63|29.63|30.58|29.58|30.64|29.64|30.53|29.53|0
1627586400000|2021-07-29 19:20:00|30.6|29.6|30.12|29.12|30.64|29.64|30|29|0
1627586700000|2021-07-29 19:25:00|30.07|29.07|30.17|29.17|30.42|29.42|30.04|29.04|0
1627587000000|2021-07-29 19:30:00|30.19|29.19|30.22|29.22|30.38|29.38|30.17|29.17|0
1627587300000|2021-07-29 19:35:00|30.21|29.21|29.8|28.8|30.23|29.23|29.75|28.75|0
1627587600000|2021-07-29 19:40:00|29.79|28.79|29.57|28.57|29.79|28.79|29.48|28.48|0
1627587900000|2021-07-29 19:45:00|29.56|28.56|30.05|29.05|30.17|29.17|29.45|28.45|0
1627588200000|2021-07-29 19:50:00|30.13|29.13|29.77|28.77|30.32|29.32|29.61|28.61|0
1627588500000|2021-07-29 19:55:00|29.79|28.79|29.54|28.54|29.82|28.82|29.38|28.38|0
1627588800000|2021-07-29 20:00:00|29.48|28.48|29.6|28.6|29.6|28.6|29.48|28.48|0
1627590000000|2021-07-29 20:20:00|29.1|29.1|29.1|29.1|29.1|29.1|29.1|29.1|0
1627651800000|2021-07-30 13:30:00|29.22|29.22|28.04|28.04|29.45|29.45|28.04|28.04|0
1627652100000|2021-07-30 13:35:00|28.05|28.05|28.17|28.17|28.5|28.5|27.88|27.88|0
1627652400000|2021-07-30 13:40:00|28.13|28.13|27.95|27.95|28.3|28.3|27.94|27.94|0
1627652700000|2021-07-30 13:45:00|27.89|27.89|28.66|28.66|28.81|28.81|27.79|27.79|0
1627653000000|2021-07-30 13:50:00|28.6|28.6|28.71|28.71|28.98|28.98|28.45|28.45|0
1627653300000|2021-07-30 13:55:00|28.76|28.76|28.44|28.44|28.99|28.99|28.37|28.37|0
1627653600000|2021-07-30 14:00:00|28.41|28.41|28.35|28.35|28.41|28.41|28.22|28.22|0
1627653900000|2021-07-30 14:05:00|28.33|28.33|28.24|28.24|28.33|28.33|28.05|28.05|0
1627654200000|2021-07-30 14:10:00|28.25|28.25|28.54|28.54|28.54|28.54|28.25|28.25|0
1627654500000|2021-07-30 14:15:00|28.62|28.62|28.72|28.72|28.83|28.83|28.47|28.47|0
1627654800000|2021-07-30 14:20:00|28.71|28.71|28.43|28.43|28.74|28.74|28.42|28.42|0
1627655100000|2021-07-30 14:25:00|28.36|28.36|28.7|28.7|28.7|28.7|28.35|28.35|0
1627655400000|2021-07-30 14:30:00|28.62|28.62|28.46|28.46|28.69|28.69|28.42|28.42|0
1627655700000|2021-07-30 14:35:00|28.57|28.57|29.38|29.38|29.38|29.38|28.52|28.52|0
1627656000000|2021-07-30 14:40:00|29.34|29.34|29.11|29.11|29.5|29.5|28.96|28.96|0
1627656300000|2021-07-30 14:45:00|29.1|29.1|28.88|28.88|29.12|29.12|28.76|28.76|0
1627656600000|2021-07-30 14:50:00|28.9|28.9|28.92|28.92|28.92|28.92|28.58|28.58|0
1627656900000|2021-07-30 14:55:00|28.97|28.97|28.91|28.91|29.14|29.14|28.91|28.91|0
1627657200000|2021-07-30 15:00:00|28.87|28.87|29.16|29.16|29.16|29.16|28.87|28.87|0
1627657500000|2021-07-30 15:05:00|29.14|29.14|29.08|29.08|29.22|29.22|29.02|29.02|0
1627657800000|2021-07-30 15:10:00|29.11|29.11|29.21|29.21|29.21|29.21|29.05|29.05|0
1627658100000|2021-07-30 15:15:00|29.19|29.19|28.95|28.95|29.22|29.22|28.85|28.85|0
1627658400000|2021-07-30 15:20:00|28.97|28.97|29.06|29.06|29.11|29.11|28.89|28.89|0
1627658700000|2021-07-30 15:25:00|29.08|29.08|28.97|28.97|29.09|29.09|28.88|28.88|0
1627659000000|2021-07-30 15:30:00|29|29|29.13|29.13|29.21|29.21|28.97|28.97|0
1627659300000|2021-07-30 15:35:00|29.14|29.14|29.12|29.12|29.17|29.17|29.11|29.11|0
1627659600000|2021-07-30 15:40:00|29.13|29.13|28.86|28.86|29.17|29.17|28.86|28.86|0
1627659900000|2021-07-30 15:45:00|28.87|28.87|28.7|28.7|28.96|28.96|28.68|28.68|0
1627660200000|2021-07-30 15:50:00|28.71|28.71|28.73|28.73|28.89|28.89|28.67|28.67|0
1627660500000|2021-07-30 15:55:00|28.7|28.7|28.78|28.78|28.86|28.86|28.7|28.7|0
1627660800000|2021-07-30 16:00:00|28.77|28.77|28.66|28.66|28.78|28.78|28.66|28.66|0
1627661100000|2021-07-30 16:05:00|28.67|28.67|28.63|28.63|28.73|28.73|28.52|28.52|0
1627661400000|2021-07-30 16:10:00|28.62|28.62|28.89|28.89|28.9|28.9|28.61|28.61|0
1627661700000|2021-07-30 16:15:00|28.9|28.9|29.67|29.67|29.83|29.83|28.89|28.89|0
1627662000000|2021-07-30 16:20:00|29.72|29.72|30.17|30.17|30.27|30.27|29.72|29.72|0
1627662300000|2021-07-30 16:25:00|30.09|30.09|29.87|29.87|30.16|30.16|29.77|29.77|0
1627662600000|2021-07-30 16:30:00|29.84|29.84|30.07|30.07|30.26|30.26|29.84|29.84|0
1627662900000|2021-07-30 16:35:00|30.05|30.05|30.36|30.36|30.37|30.37|30.05|30.05|0
1627663200000|2021-07-30 16:40:00|30.38|30.38|30.34|30.34|30.64|30.64|30.29|30.29|0
1627663500000|2021-07-30 16:45:00|30.4|30.4|30.37|30.37|30.45|30.45|30.1|30.1|0
1627663800000|2021-07-30 16:50:00|30.42|30.42|30.19|30.19|30.42|30.42|30.13|30.13|0
1627664100000|2021-07-30 16:55:00|30.18|30.18|30.03|30.03|30.23|30.23|29.93|29.93|0
1627664400000|2021-07-30 17:00:00|30.07|30.07|30.23|30.23|30.25|30.25|29.93|29.93|0
1627664700000|2021-07-30 17:05:00|30.24|30.24|30.38|30.38|30.48|30.48|30.21|30.21|0
1627665000000|2021-07-30 17:10:00|30.36|30.36|30.44|30.44|30.5|30.5|30.23|30.23|0
1627665300000|2021-07-30 17:15:00|30.46|30.46|30.66|30.66|30.67|30.67|30.44|30.44|0
1627665600000|2021-07-30 17:20:00|30.64|30.64|30.5|30.5|30.74|30.74|30.5|30.5|0
1627665900000|2021-07-30 17:25:00|30.47|30.47|30.73|30.73|30.77|30.77|30.38|30.38|0
1627666200000|2021-07-30 17:30:00|30.75|30.75|30.83|30.83|30.9|30.9|30.75|30.75|0
1627666500000|2021-07-30 17:35:00|30.84|30.84|30.53|30.53|30.84|30.84|30.47|30.47|0
1627666800000|2021-07-30 17:40:00|30.48|30.48|30.42|30.42|30.51|30.51|30.32|30.32|0
1627667100000|2021-07-30 17:45:00|30.4|30.4|30.34|30.34|30.41|30.41|30.21|30.21|0
1627667400000|2021-07-30 17:50:00|30.33|30.33|30.08|30.08|30.36|30.36|30.05|30.05|0
1627667700000|2021-07-30 17:55:00|30.06|30.06|30.3|30.3|30.32|30.32|29.93|29.93|0
1627668000000|2021-07-30 18:00:00|30.33|30.33|30.12|30.12|30.34|30.34|30.1|30.1|0
1627668300000|2021-07-30 18:05:00|30.16|30.16|30.24|30.24|30.28|30.28|30.15|30.15|0
1627668600000|2021-07-30 18:10:00|30.23|30.23|30.15|30.15|30.24|30.24|30.08|30.08|0
1627668900000|2021-07-30 18:15:00|30.17|30.17|30.12|30.12|30.18|30.18|30.01|30.01|0
1627669200000|2021-07-30 18:20:00|30.13|30.13|30.31|30.31|30.32|30.32|30.09|30.09|0
1627669500000|2021-07-30 18:25:00|30.3|30.3|30.1|30.1|30.46|30.46|30.08|30.08|0
1627669800000|2021-07-30 18:30:00|30.09|30.09|30.1|30.1|30.14|30.14|30|30|0
1627670100000|2021-07-30 18:35:00|30.08|30.08|30.08|30.08|30.16|30.16|30.05|30.05|0
1627670400000|2021-07-30 18:40:00|30.09|30.09|30.07|30.07|30.13|30.13|30|30|0
1627670700000|2021-07-30 18:45:00|30.04|30.04|30.11|30.11|30.13|30.13|29.89|29.89|0
1627671000000|2021-07-30 18:50:00|30.13|30.13|30.09|30.09|30.16|30.16|30.01|30.01|0
1627671300000|2021-07-30 18:55:00|30.08|30.08|30.08|30.08|30.27|30.27|30.08|30.08|0
1627671600000|2021-07-30 19:00:00|30.11|30.11|30.15|30.15|30.17|30.17|30.08|30.08|0
1627671900000|2021-07-30 19:05:00|30.13|30.13|30.29|30.29|30.3|30.3|30.13|30.13|0
1627672200000|2021-07-30 19:10:00|30.27|30.27|30.12|30.12|30.28|30.28|30.11|30.11|0
1627672500000|2021-07-30 19:15:00|30.13|30.13|30.11|30.11|30.14|30.14|30.03|30.03|0
1627672800000|2021-07-30 19:20:00|30.12|30.12|30.04|30.04|30.12|30.12|30.02|30.02|0
1627673100000|2021-07-30 19:25:00|30.03|30.03|30.07|30.07|30.15|30.15|30.02|30.02|0
1627673400000|2021-07-30 19:30:00|30.06|30.06|30.1|30.1|30.15|30.15|30.06|30.06|0
1627673700000|2021-07-30 19:35:00|30.11|30.11|30.01|30.01|30.13|30.13|29.93|29.93|0
1627674000000|2021-07-30 19:40:00|30.02|30.02|29.77|29.77|30.02|30.02|29.77|29.77|0
1627674300000|2021-07-30 19:45:00|29.76|29.76|29.47|29.47|29.8|29.8|29.45|29.45|0
1627674600000|2021-07-30 19:50:00|29.52|29.52|29.3|29.3|29.62|29.62|29.3|29.3|0
1627674900000|2021-07-30 19:55:00|29.31|29.31|29.55|29.55|29.55|29.55|29.06|29.06|0
1627675200000|2021-07-30 20:00:00|29.47|29.47|29.37|29.37|29.47|29.47|29.37|29.37|0
1627911000000|2021-08-02 13:30:00|30.06|30.06|30.21|30.21|30.48|30.48|29.93|29.93|0
1627911300000|2021-08-02 13:35:00|30.29|30.29|30.34|30.34|30.59|30.59|30.26|30.26|0
1627911600000|2021-08-02 13:40:00|30.38|30.38|29.94|29.94|30.38|30.38|29.82|29.82|0
1627911900000|2021-08-02 13:45:00|29.95|29.95|29.68|29.68|30.18|30.18|29.68|29.68|0
1627912200000|2021-08-02 13:50:00|29.52|29.52|29.94|29.94|29.98|29.98|29.52|29.52|0
1627912500000|2021-08-02 13:55:00|29.97|29.97|29.95|29.95|29.99|29.99|29.81|29.81|0
1627912800000|2021-08-02 14:00:00|29.93|29.93|30.17|30.17|30.23|30.23|29.93|29.93|0
1627913100000|2021-08-02 14:05:00|30.19|30.19|30.17|30.17|30.25|30.25|30.08|30.08|0
1627913400000|2021-08-02 14:10:00|30.16|30.16|30.23|30.23|30.24|30.24|30.1|30.1|0
1627913700000|2021-08-02 14:15:00|30.22|30.22|30.26|30.26|30.4|30.4|30.18|30.18|0
1627914000000|2021-08-02 14:20:00|30.29|30.29|30.42|30.42|30.42|30.42|30.19|30.19|0
1627914300000|2021-08-02 14:25:00|30.46|30.46|30.43|30.43|30.64|30.64|30.38|30.38|0
1627914600000|2021-08-02 14:30:00|30.44|30.44|30.63|30.63|30.64|30.64|30.44|30.44|0
1627914900000|2021-08-02 14:35:00|30.61|30.61|30.4|30.4|30.64|30.64|30.39|30.39|0
1627915200000|2021-08-02 14:40:00|30.41|30.41|30.56|30.56|30.59|30.59|30.39|30.39|0
1627915500000|2021-08-02 14:45:00|30.53|30.53|30.47|30.47|30.53|30.53|30.42|30.42|0
1627915800000|2021-08-02 14:50:00|30.49|30.49|30.53|30.53|30.63|30.63|30.45|30.45|0
1627916100000|2021-08-02 14:55:00|30.54|30.54|30.55|30.55|30.69|30.69|30.53|30.53|0
1627916400000|2021-08-02 15:00:00|30.56|30.56|30.63|30.63|30.67|30.67|30.54|30.54|0
1627916700000|2021-08-02 15:05:00|30.64|30.64|30.61|30.61|30.66|30.66|30.54|30.54|0
1627917000000|2021-08-02 15:10:00|30.62|30.62|31.05|31.05|31.05|31.05|30.59|30.59|0
1627917300000|2021-08-02 15:15:00|31.08|31.08|31.58|31.58|31.58|31.58|31.08|31.08|0
1627917600000|2021-08-02 15:20:00|31.59|31.59|31.26|31.26|31.62|31.62|31.05|31.05|0
1627917900000|2021-08-02 15:25:00|31.3|31.3|30.84|30.84|31.3|31.3|30.78|30.78|0
1627918200000|2021-08-02 15:30:00|30.85|30.85|30.74|30.74|30.91|30.91|30.7|30.7|0
1627918500000|2021-08-02 15:35:00|30.76|30.76|30.8|30.8|30.86|30.86|30.74|30.74|0
1627918800000|2021-08-02 15:40:00|30.82|30.82|30.88|30.88|30.88|30.88|30.62|30.62|0
1627919100000|2021-08-02 15:45:00|30.87|30.87|30.97|30.97|31|31|30.82|30.82|0
1627919400000|2021-08-02 15:50:00|30.99|30.99|30.89|30.89|31.1|31.1|30.85|30.85|0
1627919700000|2021-08-02 15:55:00|30.86|30.86|30.86|30.86|30.98|30.98|30.8|30.8|0
1627920000000|2021-08-02 16:00:00|30.84|30.84|30.83|30.83|30.91|30.91|30.79|30.79|0
1627920300000|2021-08-02 16:05:00|30.86|30.86|30.96|30.96|30.99|30.99|30.86|30.86|0
1627920600000|2021-08-02 16:10:00|30.98|30.98|30.85|30.85|31.07|31.07|30.85|30.85|0
1627920900000|2021-08-02 16:15:00|30.88|30.88|30.97|30.97|31.02|31.02|30.86|30.86|0
1627921200000|2021-08-02 16:20:00|31|31|30.9|30.9|31.01|31.01|30.83|30.83|0
1627921500000|2021-08-02 16:25:00|30.88|30.88|30.99|30.99|31.08|31.08|30.84|30.84|0
1627921800000|2021-08-02 16:30:00|31|31|30.89|30.89|31|31|30.86|30.86|0
1627922100000|2021-08-02 16:35:00|30.88|30.88|30.88|30.88|30.93|30.93|30.84|30.84|0
1627922400000|2021-08-02 16:40:00|30.89|30.89|30.89|30.89|30.9|30.9|30.85|30.85|0
1627922700000|2021-08-02 16:45:00|30.9|30.9|30.89|30.89|30.92|30.92|30.86|30.86|0
1627923000000|2021-08-02 16:50:00|30.88|30.88|30.84|30.84|30.9|30.9|30.84|30.84|0
1627923300000|2021-08-02 16:55:00|30.86|30.86|30.86|30.86|30.9|30.9|30.82|30.82|0
1627923600000|2021-08-02 17:00:00|30.85|30.85|30.91|30.91|30.92|30.92|30.85|30.85|0
1627923900000|2021-08-02 17:05:00|30.89|30.89|30.93|30.93|30.93|30.93|30.88|30.88|0
1627924200000|2021-08-02 17:10:00|30.94|30.94|30.93|30.93|30.94|30.94|30.89|30.89|0
1627924500000|2021-08-02 17:15:00|30.92|30.92|31.05|31.05|31.12|31.12|30.92|30.92|0
1627924800000|2021-08-02 17:20:00|31.08|31.08|31.1|31.1|31.32|31.32|31.08|31.08|0
1627925100000|2021-08-02 17:25:00|31.09|31.09|30.95|30.95|31.09|31.09|30.88|30.88|0
1627925400000|2021-08-02 17:30:00|30.93|30.93|30.9|30.9|30.94|30.94|30.88|30.88|0
1627925700000|2021-08-02 17:35:00|30.88|30.88|30.92|30.92|30.94|30.94|30.86|30.86|0
1627926000000|2021-08-02 17:40:00|30.91|30.91|30.93|30.93|30.94|30.94|30.88|30.88|0
1627926300000|2021-08-02 17:45:00|30.95|30.95|31.01|31.01|31.02|31.02|30.93|30.93|0
1627926600000|2021-08-02 17:50:00|31.03|31.03|31.04|31.04|31.12|31.12|31|31|0
1627926900000|2021-08-02 17:55:00|31.03|31.03|31.01|31.01|31.04|31.04|30.99|30.99|0
1627927200000|2021-08-02 18:00:00|31|31|31.04|31.04|31.11|31.11|30.99|30.99|0
1627927500000|2021-08-02 18:05:00|31.07|31.07|31.08|31.08|31.17|31.17|31.05|31.05|0
1627927800000|2021-08-02 18:10:00|31.11|31.11|30.96|30.96|31.16|31.16|30.96|30.96|0
1627928100000|2021-08-02 18:15:00|30.99|30.99|31.05|31.05|31.09|31.09|30.96|30.96|0
1627928400000|2021-08-02 18:20:00|31.04|31.04|31.13|31.13|31.16|31.16|31.03|31.03|0
1627928700000|2021-08-02 18:25:00|31.12|31.12|31.21|31.21|31.21|31.21|31.11|31.11|0
1627929000000|2021-08-02 18:30:00|31.25|31.25|31.14|31.14|31.33|31.33|31.1|31.1|0
1627929300000|2021-08-02 18:35:00|31.11|31.11|31.15|31.15|31.22|31.22|31.11|31.11|0
1627929600000|2021-08-02 18:40:00|31.16|31.16|31.04|31.04|31.18|31.18|30.99|30.99|0
1627929900000|2021-08-02 18:45:00|31.03|31.03|31.06|31.06|31.07|31.07|30.98|30.98|0
1627930200000|2021-08-02 18:50:00|31.07|31.07|31.32|31.32|31.34|31.34|31.07|31.07|0
1627930500000|2021-08-02 18:55:00|31.31|31.31|31.3|31.3|31.32|31.32|31.25|31.25|0
1627930800000|2021-08-02 19:00:00|31.34|31.34|31.39|31.39|31.53|31.53|31.34|31.34|0
1627931100000|2021-08-02 19:05:00|31.38|31.38|31.35|31.35|31.38|31.38|31.3|31.3|0
1627931400000|2021-08-02 19:10:00|31.36|31.36|31.35|31.35|31.41|31.41|31.35|31.35|0
1627931700000|2021-08-02 19:15:00|31.34|31.34|31.58|31.58|31.6|31.6|31.32|31.32|0
1627932000000|2021-08-02 19:20:00|31.61|31.61|31.55|31.55|31.73|31.73|31.52|31.52|0
1627932300000|2021-08-02 19:25:00|31.56|31.56|31.28|31.28|31.56|31.56|31.22|31.22|0
1627932600000|2021-08-02 19:30:00|31.29|31.29|31.41|31.41|31.44|31.44|31.25|31.25|0
1627932900000|2021-08-02 19:35:00|31.4|31.4|31.4|31.4|31.5|31.5|31.37|31.37|0
1627933200000|2021-08-02 19:40:00|31.38|31.38|31.41|31.41|31.42|31.42|31.22|31.22|0
1627933500000|2021-08-02 19:45:00|31.4|31.4|31.35|31.35|31.48|31.48|31.35|31.35|0
1627933800000|2021-08-02 19:50:00|31.36|31.36|31.61|31.61|31.61|31.61|31.36|31.36|0
1627934100000|2021-08-02 19:55:00|31.62|31.62|31.41|31.41|31.67|31.67|31.41|31.41|0
1627934400000|2021-08-02 20:00:00|31.45|31.45|31.49|31.49|31.49|31.49|31.45|31.45|0
1627997400000|2021-08-03 13:30:00|31.71|31.71|31.3|31.3|31.76|31.76|31.1|31.1|0
1627997700000|2021-08-03 13:35:00|31.4|31.4|31.75|31.75|31.76|31.76|31.35|31.35|0
1627998000000|2021-08-03 13:40:00|31.74|31.74|32.17|32.17|32.17|32.17|31.74|31.74|0
1627998300000|2021-08-03 13:45:00|32.18|32.18|33.1|33.1|33.19|33.19|32.1|32.1|0
1627998600000|2021-08-03 13:50:00|33.05|33.05|32.98|32.98|33.4|33.4|32.98|32.98|0
1627998900000|2021-08-03 13:55:00|32.96|32.96|32.49|32.49|33.09|33.09|32.38|32.38|0
1627999200000|2021-08-03 14:00:00|32.47|32.47|33.01|33.01|33.11|33.11|32.43|32.43|0
1627999500000|2021-08-03 14:05:00|33.04|33.04|32.5|32.5|33.3|33.3|32.5|32.5|0
1627999800000|2021-08-03 14:10:00|32.47|32.47|33.21|33.21|33.22|33.22|32.47|32.47|0
1628000100000|2021-08-03 14:15:00|33.3|33.3|33.31|33.31|33.42|33.42|33.14|33.14|0
1628000400000|2021-08-03 14:20:00|33.32|33.32|34.8|34.8|35.01|35.01|33.29|33.29|0
1628000700000|2021-08-03 14:25:00|34.84|34.84|34.38|34.38|35.13|35.13|34.32|34.32|0
1628001000000|2021-08-03 14:30:00|34.41|34.41|34|34|34.77|34.77|33.97|33.97|0
1628001300000|2021-08-03 14:35:00|34.05|34.05|34.67|34.67|34.68|34.68|34.05|34.05|0
1628001600000|2021-08-03 14:40:00|34.66|34.66|35.24|35.24|35.35|35.35|34.51|34.51|0
1628001900000|2021-08-03 14:45:00|35.31|35.31|36.72|36.72|37.06|37.06|35.22|35.22|0
1628002200000|2021-08-03 14:50:00|36.65|36.65|36.39|36.39|36.97|36.97|36.31|36.31|0
1628002500000|2021-08-03 14:55:00|36.32|36.32|37|37|37.38|37.38|36.11|36.11|0
1628002800000|2021-08-03 15:00:00|36.94|36.94|36.28|36.28|36.94|36.94|36.15|36.15|0
1628003100000|2021-08-03 15:05:00|36.35|36.35|36.91|36.91|36.96|36.96|36.28|36.28|0
1628003400000|2021-08-03 15:10:00|36.92|36.92|37.3|37.3|37.36|37.36|36.8|36.8|0
1628003700000|2021-08-03 15:15:00|37.31|37.31|37.28|37.28|37.55|37.55|36.96|36.96|0
1628004000000|2021-08-03 15:20:00|37.3|37.3|37.49|37.49|37.49|37.49|37|37|0
1628004300000|2021-08-03 15:25:00|37.44|37.44|36.65|36.65|37.61|37.61|36.58|36.58|0
1628004600000|2021-08-03 15:30:00|36.59|36.59|36.07|36.07|36.59|36.59|35.99|35.99|0
1628004900000|2021-08-03 15:35:00|36.02|36.02|36.65|36.65|36.7|36.7|36|36|0
1628005200000|2021-08-03 15:40:00|36.6|36.6|36.64|36.64|37.04|37.04|36.6|36.6|0
1628005500000|2021-08-03 15:45:00|36.63|36.63|36.77|36.77|36.77|36.77|36.48|36.48|0
1628005800000|2021-08-03 15:50:00|36.76|36.76|36.64|36.64|36.77|36.77|36.31|36.31|0
1628006100000|2021-08-03 15:55:00|36.69|36.69|36.71|36.71|36.76|36.76|36.4|36.4|0
1628006400000|2021-08-03 16:00:00|36.74|36.74|36.7|36.7|36.77|36.77|36.52|36.52|0
1628006700000|2021-08-03 16:05:00|36.66|36.66|36.62|36.62|36.76|36.76|36.49|36.49|0
1628007000000|2021-08-03 16:10:00|36.65|36.65|36.65|36.65|36.79|36.79|36.56|36.56|0
1628007300000|2021-08-03 16:15:00|36.68|36.68|36.76|36.76|36.8|36.8|36.66|36.66|0
1628007600000|2021-08-03 16:20:00|36.74|36.74|36.67|36.67|36.77|36.77|36.38|36.38|0
1628007900000|2021-08-03 16:25:00|36.64|36.64|36.68|36.68|36.73|36.73|36.54|36.54|0
1628008200000|2021-08-03 16:30:00|36.69|36.69|36.59|36.59|36.77|36.77|36.43|36.43|0
1628008500000|2021-08-03 16:35:00|36.64|36.64|36.75|36.75|36.76|36.76|36.53|36.53|0
1628008800000|2021-08-03 16:40:00|36.69|36.69|37|37|37.33|37.33|36.69|36.69|0
1628009100000|2021-08-03 16:45:00|36.83|36.83|36.43|36.43|36.83|36.83|36.24|36.24|0
1628009400000|2021-08-03 16:50:00|36.49|36.49|36.9|36.9|37.01|37.01|36.45|36.45|0
1628009700000|2021-08-03 16:55:00|36.93|36.93|37.36|37.36|37.36|37.36|36.91|36.91|0
1628010000000|2021-08-03 17:00:00|37.34|37.34|37.07|37.07|37.35|37.35|36.95|36.95|0
1628010300000|2021-08-03 17:05:00|37.06|37.06|37.06|37.06|37.19|37.19|37.02|37.02|0
1628010600000|2021-08-03 17:10:00|37.04|37.04|37.73|37.73|38.18|38.18|37.02|37.02|0
1628010900000|2021-08-03 17:15:00|37.77|37.77|37.5|37.5|38.09|38.09|37.49|37.49|0
1628011200000|2021-08-03 17:20:00|37.42|37.42|37.86|37.86|38.02|38.02|37.42|37.42|0
1628011500000|2021-08-03 17:25:00|37.84|37.84|38.23|38.23|38.36|38.36|37.71|37.71|0
1628011800000|2021-08-03 17:30:00|38.33|38.33|38.55|38.55|38.59|38.59|38.13|38.13|0
1628012100000|2021-08-03 17:35:00|38.63|38.63|40.46|40.46|40.46|40.46|38.63|38.63|0
1628012400000|2021-08-03 17:40:00|40.48|40.48|39.7|39.7|40.48|40.48|39.58|39.58|0
1628012700000|2021-08-03 17:45:00|39.85|39.85|39.33|39.33|40.03|40.03|39.29|39.29|0
1628013000000|2021-08-03 17:50:00|39.32|39.32|39.06|39.06|39.49|39.49|38.81|38.81|0
1628013300000|2021-08-03 17:55:00|39.05|39.05|38.83|38.83|39.05|39.05|38.44|38.44|0
1628013600000|2021-08-03 18:00:00|38.8|38.8|38.12|38.12|39.16|39.16|38.12|38.12|0
1628013900000|2021-08-03 18:05:00|38.17|38.17|37.96|37.96|38.59|38.59|37.91|37.91|0
1628014200000|2021-08-03 18:10:00|37.99|37.99|38|38|38.01|38.01|37.66|37.66|0
1628014500000|2021-08-03 18:15:00|37.97|37.97|38.38|38.38|38.64|38.64|37.97|37.97|0
1628014800000|2021-08-03 18:20:00|38.43|38.43|38.69|38.69|39.05|39.05|38.42|38.42|0
1628015100000|2021-08-03 18:25:00|38.58|38.58|38.05|38.05|38.68|38.68|37.81|37.81|0
1628015400000|2021-08-03 18:30:00|38.02|38.02|37.49|37.49|38.33|38.33|37.49|37.49|0
1628015700000|2021-08-03 18:35:00|37.47|37.47|37.77|37.77|37.95|37.95|37.3|37.3|0
1628016000000|2021-08-03 18:40:00|37.74|37.74|38.15|38.15|38.17|38.17|37.66|37.66|0
1628016300000|2021-08-03 18:45:00|38.19|38.19|39.01|39.01|39.01|39.01|37.98|37.98|0
1628016600000|2021-08-03 18:50:00|39.03|39.03|39.03|39.03|39.27|39.27|38.74|38.74|0
1628016900000|2021-08-03 18:55:00|39.01|39.01|38.49|38.49|39.01|39.01|38.28|38.28|0
1628017200000|2021-08-03 19:00:00|38.5|38.5|38.63|38.63|38.66|38.66|38.23|38.23|0
1628017500000|2021-08-03 19:05:00|38.56|38.56|38.16|38.16|38.56|38.56|38.16|38.16|0
1628017800000|2021-08-03 19:10:00|38.17|38.17|38.4|38.4|38.4|38.4|38.03|38.03|0
1628018100000|2021-08-03 19:15:00|38.44|38.44|38.5|38.5|38.58|38.58|38.19|38.19|0
1628018400000|2021-08-03 19:20:00|38.47|38.47|38.57|38.57|38.65|38.65|38.32|38.32|0
1628018700000|2021-08-03 19:25:00|38.55|38.55|38.27|38.27|38.65|38.65|38.22|38.22|0
1628019000000|2021-08-03 19:30:00|38.21|38.21|38.89|38.89|39.18|39.18|38.21|38.21|0
1628019300000|2021-08-03 19:35:00|38.93|38.93|38.82|38.82|39.23|39.23|38.7|38.7|0
1628019600000|2021-08-03 19:40:00|38.73|38.73|38.78|38.78|38.89|38.89|38.54|38.54|0
1628019900000|2021-08-03 19:45:00|38.75|38.75|38.92|38.92|39.13|39.13|38.69|38.69|0
1628020200000|2021-08-03 19:50:00|38.96|38.96|38.44|38.44|39.06|39.06|38.34|38.34|0
1628020500000|2021-08-03 19:55:00|38.34|38.34|38.98|38.98|39.02|39.02|38.34|38.34|0
1628020800000|2021-08-03 20:00:00|39.03|39.03|39.11|39.11|39.11|39.11|39.03|39.03|0
1628083800000|2021-08-04 13:30:00|45.5|45.5|54.82|54.82|54.82|54.82|45.5|45.5|0
1628084400000|2021-08-04 13:40:00|54.83|54.83|64.37|64.37|64.37|64.37|52.45|52.45|0
1628084700000|2021-08-04 13:45:00|65.18|65.18|60.27|60.27|70.26|70.26|60.27|60.27|0
1628085000000|2021-08-04 13:50:00|60.25|60.25|59.18|59.18|62.89|62.89|57.44|57.44|0
1628085300000|2021-08-04 13:55:00|58.92|58.92|54.99|54.99|58.92|58.92|52.07|52.07|0
1628085600000|2021-08-04 14:00:00|54.8|54.8|57.48|57.48|57.66|57.66|52.86|52.86|0
1628085900000|2021-08-04 14:05:00|56.94|56.94|53.18|53.18|56.94|56.94|52.31|52.31|0
1628086200000|2021-08-04 14:10:00|53.48|53.48|54.2|54.2|54.59|54.59|52.26|52.26|0
1628086500000|2021-08-04 14:15:00|53.74|53.74|52.79|52.79|54.64|54.64|51.7|51.7|0
1628086800000|2021-08-04 14:20:00|52.6|52.6|48.98|48.98|53.08|53.08|48.89|48.89|0
1628087100000|2021-08-04 14:25:00|49.61|49.61|51.81|51.81|52.75|52.75|48.89|48.89|0
1628087400000|2021-08-04 14:30:00|52.08|52.08|51.04|51.04|52.33|52.33|50.68|50.68|0
1628087700000|2021-08-04 14:35:00|51.1|51.1|50.05|50.05|52.65|52.65|50.05|50.05|0
1628088000000|2021-08-04 14:40:00|50.25|50.25|48.99|48.99|50.27|50.27|47.5|47.5|0
1628088300000|2021-08-04 14:45:00|48.88|48.88|50.7|50.7|51.53|51.53|48.14|48.14|0
1628088600000|2021-08-04 14:50:00|51.06|51.06|52.31|52.31|53.73|53.73|50.88|50.88|0
1628088900000|2021-08-04 14:55:00|52.57|52.57|52.51|52.51|53.4|53.4|51.96|51.96|0
1628089200000|2021-08-04 15:00:00|52.4|52.4|51.77|51.77|53.06|53.06|51.12|51.12|0
1628089500000|2021-08-04 15:05:00|51.94|51.94|51.76|51.76|52.97|52.97|51.39|51.39|0
1628089800000|2021-08-04 15:10:00|51.66|51.66|49.4|49.4|51.81|51.81|49.33|49.33|0
1628090100000|2021-08-04 15:15:00|49.32|49.32|48.68|48.68|50.14|50.14|48.68|48.68|0
1628090400000|2021-08-04 15:20:00|48.66|48.66|49.2|49.2|49.56|49.56|48.66|48.66|0
1628090700000|2021-08-04 15:25:00|49.31|49.31|50.32|50.32|50.45|50.45|48.84|48.84|0
1628091000000|2021-08-04 15:30:00|50.26|50.26|50.11|50.11|50.97|50.97|49.61|49.61|0
1628091300000|2021-08-04 15:35:00|50.1|50.1|49.33|49.33|50.14|50.14|49.24|49.24|0
1628091600000|2021-08-04 15:40:00|49.49|49.49|50.73|50.73|50.84|50.84|49.43|49.43|0
1628091900000|2021-08-04 15:45:00|50.17|50.17|50.55|50.55|50.79|50.79|49.9|49.9|0
1628092200000|2021-08-04 15:50:00|50.67|50.67|50.47|50.47|50.67|50.67|49.87|49.87|0
1628092500000|2021-08-04 15:55:00|50.41|50.41|52.02|52.02|52.22|52.22|50.41|50.41|0
1628092800000|2021-08-04 16:00:00|51.98|51.98|52.49|52.49|52.92|52.92|51.49|51.49|0
1628093100000|2021-08-04 16:05:00|52.3|52.3|51.6|51.6|52.41|52.41|51.55|51.55|0
1628093400000|2021-08-04 16:10:00|51.59|51.59|51.14|51.14|51.8|51.8|50.61|50.61|0
1628093700000|2021-08-04 16:15:00|51.1|51.1|50.92|50.92|51.28|51.28|50.35|50.35|0
1628094000000|2021-08-04 16:20:00|50.83|50.83|51.06|51.06|51.1|51.1|50.48|50.48|0
1628094300000|2021-08-04 16:25:00|51.14|51.14|51.98|51.98|52.1|52.1|51.14|51.14|0
1628094600000|2021-08-04 16:30:00|51.83|51.83|51.97|51.97|52.21|52.21|51.43|51.43|0
1628094900000|2021-08-04 16:35:00|51.95|51.95|52.81|52.81|53.35|53.35|51.95|51.95|0
1628095200000|2021-08-04 16:40:00|52.89|52.89|52.62|52.62|52.89|52.89|52.28|52.28|0
1628095500000|2021-08-04 16:45:00|52.81|52.81|55.68|55.68|55.99|55.99|52.81|52.81|0
1628095800000|2021-08-04 16:50:00|55.86|55.86|53.65|53.65|55.86|55.86|51.96|51.96|0
1628096100000|2021-08-04 16:55:00|53.67|53.67|54.15|54.15|54.68|54.68|53.27|53.27|0
1628096400000|2021-08-04 17:00:00|54.22|54.22|55.86|55.86|56.67|56.67|54.22|54.22|0
1628096700000|2021-08-04 17:05:00|55.88|55.88|56.33|56.33|57.15|57.15|55.33|55.33|0
1628097000000|2021-08-04 17:10:00|56.28|56.28|57.04|57.04|57.62|57.62|55.62|55.62|0
1628097300000|2021-08-04 17:15:00|56.7|56.7|57.81|57.81|57.85|57.85|56.24|56.24|0
1628097600000|2021-08-04 17:20:00|57.93|57.93|57.38|57.38|58.06|58.06|57.02|57.02|0
1628097900000|2021-08-04 17:25:00|57.46|57.46|56.97|56.97|57.59|57.59|56.5|56.5|0
1628098200000|2021-08-04 17:30:00|56.9|56.9|56.84|56.84|57.16|57.16|56.46|56.46|0
1628098500000|2021-08-04 17:35:00|56.7|56.7|56.11|56.11|57.04|57.04|55.61|55.61|0
1628098800000|2021-08-04 17:40:00|56.13|56.13|56.58|56.58|56.75|56.75|56.12|56.12|0
1628099100000|2021-08-04 17:45:00|56.53|56.53|57.81|57.81|58.23|58.23|56.4|56.4|0
1628099400000|2021-08-04 17:50:00|57.95|57.95|57.16|57.16|58.4|58.4|56.55|56.55|0
1628099700000|2021-08-04 17:55:00|57.18|57.18|58.95|58.95|58.95|58.95|56.87|56.87|0
1628100000000|2021-08-04 18:00:00|58.81|58.81|60.95|60.95|60.95|60.95|58.63|58.63|0
1628100300000|2021-08-04 18:05:00|60.84|60.84|59.85|59.85|61.28|61.28|59.71|59.71|0
1628100600000|2021-08-04 18:10:00|59.91|59.91|59.47|59.47|60.34|60.34|58.96|58.96|0
1628100900000|2021-08-04 18:15:00|59.46|59.46|57.29|57.29|60.19|60.19|57.29|57.29|0
1628101200000|2021-08-04 18:20:00|57.38|57.38|57.25|57.25|57.58|57.58|56.63|56.63|0
1628101500000|2021-08-04 18:25:00|57.39|57.39|57.63|57.63|58.19|58.19|57|57|0
1628101800000|2021-08-04 18:30:00|57.44|57.44|59.05|59.05|59.26|59.26|57.29|57.29|0
1628102100000|2021-08-04 18:35:00|59.2|59.2|58.41|58.41|59.2|59.2|57.91|57.91|0
1628102400000|2021-08-04 18:40:00|58.34|58.34|57.66|57.66|58.54|58.54|57.35|57.35|0
1628102700000|2021-08-04 18:45:00|57.75|57.75|57.3|57.3|57.75|57.75|56.84|56.84|0
1628103000000|2021-08-04 18:50:00|57.29|57.29|57.69|57.69|58.24|58.24|57.08|57.08|0
1628103300000|2021-08-04 18:55:00|57.87|57.87|58.51|58.51|58.8|58.8|57.76|57.76|0
1628103600000|2021-08-04 19:00:00|58.47|58.47|58.09|58.09|58.5|58.5|57.35|57.35|0
1628103900000|2021-08-04 19:05:00|57.98|57.98|58.26|58.26|58.79|58.79|57.91|57.91|0
1628104200000|2021-08-04 19:10:00|58.05|58.05|58.32|58.32|58.5|58.5|58.04|58.04|0
1628104500000|2021-08-04 19:15:00|58.28|58.28|57.48|57.48|58.36|58.36|55.8|55.8|0
1628104800000|2021-08-04 19:20:00|57.35|57.35|57.15|57.15|57.46|57.46|56.56|56.56|0
1628105100000|2021-08-04 19:25:00|56.83|56.83|55.37|55.37|56.83|56.83|54.53|54.53|0
1628105400000|2021-08-04 19:30:00|55.28|55.28|55.76|55.76|55.8|55.8|54.79|54.79|0
1628105700000|2021-08-04 19:35:00|55.79|55.79|57.44|57.44|57.44|57.44|55.67|55.67|0
1628106000000|2021-08-04 19:40:00|57.35|57.35|58.05|58.05|58.05|58.05|56.7|56.7|0
1628106300000|2021-08-04 19:45:00|58|58|57.55|57.55|58.16|58.16|57.32|57.32|0
1628106600000|2021-08-04 19:50:00|57.82|57.82|58.04|58.04|58.08|58.08|57.24|57.24|0
1628106900000|2021-08-04 19:55:00|58.23|58.23|58.65|58.65|59.43|59.43|58.1|58.1|0
1628107200000|2021-08-04 20:00:00|58.82|58.82|58.82|58.82|58.82|58.82|58.82|58.82|0
1628170200000|2021-08-05 13:30:00|52.29|52.29|53.15|53.15|55.51|55.51|49|49|0
1628170500000|2021-08-05 13:35:00|53.35|53.35|51.63|51.63|53.88|53.88|50.15|50.15|0
1628170800000|2021-08-05 13:40:00|51.79|51.79|52.88|52.88|53.22|53.22|51.25|51.25|0
1628171100000|2021-08-05 13:45:00|52.75|52.75|51.24|51.24|52.75|52.75|50.98|50.98|0
1628171400000|2021-08-05 13:50:00|51.11|51.11|50.44|50.44|51.21|51.21|50.32|50.32|0
1628171700000|2021-08-05 13:55:00|50.64|50.64|51.33|51.33|51.47|51.47|50.43|50.43|0
1628172000000|2021-08-05 14:00:00|51.34|51.34|49.71|49.71|51.65|51.65|48.79|48.79|0
1628172300000|2021-08-05 14:05:00|49.58|49.58|50.16|50.16|50.49|50.49|49.37|49.37|0
1628172600000|2021-08-05 14:10:00|50.21|50.21|51.34|51.34|51.41|51.41|50.14|50.14|0
1628172900000|2021-08-05 14:15:00|51.35|51.35|51.81|51.81|51.81|51.81|50.81|50.81|0
1628173200000|2021-08-05 14:20:00|51.8|51.8|51.4|51.4|52.15|52.15|51.23|51.23|0
1628173500000|2021-08-05 14:25:00|51.49|51.49|51.52|51.52|51.95|51.95|51.06|51.06|0
1628173800000|2021-08-05 14:30:00|51.65|51.65|53.37|53.37|53.37|53.37|51.62|51.62|0
1628174100000|2021-08-05 14:35:00|53.42|53.42|53.27|53.27|53.82|53.82|53.1|53.1|0
1628174400000|2021-08-05 14:40:00|53.07|53.07|52.99|52.99|53.83|53.83|52.98|52.98|0
1628174700000|2021-08-05 14:45:00|52.97|52.97|52.81|52.81|53.12|53.12|52.48|52.48|0
1628175000000|2021-08-05 14:50:00|52.84|52.84|52.84|52.84|52.98|52.98|52.4|52.4|0
1628175300000|2021-08-05 14:55:00|52.97|52.97|51.9|51.9|52.97|52.97|51.49|51.49|0
1628175600000|2021-08-05 15:00:00|51.89|51.89|51.56|51.56|52.12|52.12|51.39|51.39|0
1628175900000|2021-08-05 15:05:00|51.52|51.52|51.62|51.62|51.62|51.62|51.15|51.15|0
1628176200000|2021-08-05 15:10:00|51.67|51.67|51.95|51.95|52.11|52.11|51.6|51.6|0
1628176500000|2021-08-05 15:15:00|51.99|51.99|51.64|51.64|52|52|51.4|51.4|0
1628176800000|2021-08-05 15:20:00|51.56|51.56|51.94|51.94|52.15|52.15|51.56|51.56|0
1628177100000|2021-08-05 15:25:00|52.05|52.05|51.98|51.98|52.43|52.43|51.88|51.88|0
1628177400000|2021-08-05 15:30:00|51.93|51.93|51.74|51.74|52.05|52.05|51.57|51.57|0
1628177700000|2021-08-05 15:35:00|51.75|51.75|51.39|51.39|51.76|51.76|51.39|51.39|0
1628178000000|2021-08-05 15:40:00|51.29|51.29|51.58|51.58|51.93|51.93|51.29|51.29|0
1628178300000|2021-08-05 15:45:00|51.62|51.62|51.49|51.49|51.8|51.8|51.4|51.4|0
1628178600000|2021-08-05 15:50:00|51.44|51.44|51.13|51.13|51.59|51.59|51.06|51.06|0
1628178900000|2021-08-05 15:55:00|51.12|51.12|50.57|50.57|51.31|51.31|50.48|50.48|0
1628179200000|2021-08-05 16:00:00|50.55|50.55|50.63|50.63|50.85|50.85|50.42|50.42|0
1628179500000|2021-08-05 16:05:00|50.53|50.53|50.43|50.43|50.65|50.65|50.27|50.27|0
1628179800000|2021-08-05 16:10:00|50.45|50.45|50.98|50.98|51.49|51.49|49.81|49.81|0
1628180100000|2021-08-05 16:15:00|51.03|51.03|51.2|51.2|51.44|51.44|50.9|50.9|0
1628180400000|2021-08-05 16:20:00|51.17|51.17|51.3|51.3|51.56|51.56|51.12|51.12|0
1628180700000|2021-08-05 16:25:00|51.33|51.33|51.23|51.23|51.54|51.54|50.99|50.99|0
1628181000000|2021-08-05 16:30:00|51.16|51.16|50.9|50.9|51.23|51.23|50.67|50.67|0
1628181300000|2021-08-05 16:35:00|50.98|50.98|50.77|50.77|51.02|51.02|50.77|50.77|0
1628181600000|2021-08-05 16:40:00|50.68|50.68|50.66|50.66|50.91|50.91|50.62|50.62|0
1628181900000|2021-08-05 16:45:00|50.64|50.64|50.71|50.71|50.88|50.88|50.55|50.55|0
1628182200000|2021-08-05 16:50:00|50.78|50.78|50.62|50.62|51.09|51.09|50.56|50.56|0
1628182500000|2021-08-05 16:55:00|50.68|50.68|50.5|50.5|50.69|50.69|50.18|50.18|0
1628182800000|2021-08-05 17:00:00|50.42|50.42|50.18|50.18|50.53|50.53|50.18|50.18|0
1628183100000|2021-08-05 17:05:00|50.19|50.19|50.18|50.18|50.41|50.41|49.95|49.95|0
1628183400000|2021-08-05 17:10:00|50.12|50.12|50.29|50.29|50.43|50.43|50.08|50.08|0
1628183700000|2021-08-05 17:15:00|50.35|50.35|50.27|50.27|50.63|50.63|50.2|50.2|0
1628184000000|2021-08-05 17:20:00|50.26|50.26|50.32|50.32|50.53|50.53|50.14|50.14|0
1628184300000|2021-08-05 17:25:00|50.37|50.37|50.17|50.17|50.37|50.37|50.02|50.02|0
1628184600000|2021-08-05 17:30:00|50.19|50.19|50.78|50.78|50.78|50.78|50.15|50.15|0
1628184900000|2021-08-05 17:35:00|50.8|50.8|50.48|50.48|50.87|50.87|50.35|50.35|0
1628185200000|2021-08-05 17:40:00|50.51|50.51|50.47|50.47|50.51|50.51|50.32|50.32|0
1628185500000|2021-08-05 17:45:00|50.45|50.45|50.3|50.3|50.58|50.58|50.15|50.15|0
1628185800000|2021-08-05 17:50:00|50.25|50.25|50.02|50.02|50.36|50.36|50.02|50.02|0
1628186100000|2021-08-05 17:55:00|49.99|49.99|50.14|50.14|50.34|50.34|49.98|49.98|0
1628186400000|2021-08-05 18:00:00|50.16|50.16|49.81|49.81|50.16|50.16|49.51|49.51|0
1628186700000|2021-08-05 18:05:00|49.74|49.74|49.24|49.24|49.78|49.78|49.14|49.14|0
1628187000000|2021-08-05 18:10:00|49.35|49.35|48.31|48.31|49.35|49.35|48.12|48.12|0
1628187300000|2021-08-05 18:15:00|48.29|48.29|48.71|48.71|49.05|49.05|48.27|48.27|0
1628187600000|2021-08-05 18:20:00|48.72|48.72|48.97|48.97|49.25|49.25|48.44|48.44|0
1628187900000|2021-08-05 18:25:00|48.98|48.98|48.62|48.62|48.98|48.98|48.15|48.15|0
1628188200000|2021-08-05 18:30:00|48.59|48.59|48.47|48.47|48.59|48.59|48.25|48.25|0
1628188500000|2021-08-05 18:35:00|48.42|48.42|48.44|48.44|48.54|48.54|48.22|48.22|0
1628188800000|2021-08-05 18:40:00|48.35|48.35|48.56|48.56|48.6|48.6|48.26|48.26|0
1628189100000|2021-08-05 18:45:00|48.64|48.64|47.47|47.47|48.64|48.64|47.28|47.28|0
1628189400000|2021-08-05 18:50:00|47.41|47.41|46.85|46.85|47.71|47.71|46.83|46.83|0
1628189700000|2021-08-05 18:55:00|46.76|46.76|47.12|47.12|47.53|47.53|46.56|46.56|0
1628190000000|2021-08-05 19:00:00|47.15|47.15|46.6|46.6|47.3|47.3|46.38|46.38|0
1628190300000|2021-08-05 19:05:00|46.59|46.59|46.55|46.55|46.75|46.75|46.36|46.36|0
1628190600000|2021-08-05 19:10:00|46.51|46.51|46.27|46.27|46.66|46.66|45.99|45.99|0
1628190900000|2021-08-05 19:15:00|46.24|46.24|45.68|45.68|46.47|46.47|45.33|45.33|0
1628191200000|2021-08-05 19:20:00|45.62|45.62|45.53|45.53|45.79|45.79|45.23|45.23|0
1628191500000|2021-08-05 19:25:00|45.57|45.57|45.74|45.74|45.89|45.89|45.41|45.41|0
1628191800000|2021-08-05 19:30:00|45.64|45.64|44.07|44.07|45.76|45.76|43.88|43.88|0
1628192100000|2021-08-05 19:35:00|43.89|43.89|43.25|43.25|44.33|44.33|43.1|43.1|0
1628192400000|2021-08-05 19:40:00|43.26|43.26|43.27|43.27|43.56|43.56|42.59|42.59|0
1628192700000|2021-08-05 19:45:00|43.34|43.34|42.56|42.56|43.45|43.45|42.49|42.49|0
1628193000000|2021-08-05 19:50:00|42.37|42.37|42.57|42.57|43.11|43.11|42.19|42.19|0
1628193300000|2021-08-05 19:55:00|42.59|42.59|42.66|42.66|42.94|42.94|42.5|42.5|0
1628193600000|2021-08-05 20:00:00|42.49|42.49|42.59|42.59|42.59|42.59|42.49|42.49|0
1628256600000|2021-08-06 13:30:00|48.28|48.28|48.19|48.19|49.87|49.87|46.96|46.96|0
1628256900000|2021-08-06 13:35:00|48.27|48.27|47.8|47.8|48.4|48.4|47.12|47.12|0
1628257200000|2021-08-06 13:40:00|47.62|47.62|49.41|49.41|50.82|50.82|47.52|47.52|0
1628257500000|2021-08-06 13:45:00|49.55|49.55|49.66|49.66|49.92|49.92|48.64|48.64|0
1628257800000|2021-08-06 13:50:00|49.65|49.65|47.57|47.57|49.65|49.65|47.4|47.4|0
1628258100000|2021-08-06 13:55:00|47.69|47.69|48.3|48.3|48.58|48.58|47.38|47.38|0
1628258400000|2021-08-06 14:00:00|48.16|48.16|48.44|48.44|48.61|48.61|47.58|47.58|0
1628258700000|2021-08-06 14:05:00|48.55|48.55|47.87|47.87|48.65|48.65|47.56|47.56|0
1628259000000|2021-08-06 14:10:00|47.96|47.96|47.92|47.92|48.13|48.13|47.36|47.36|0
1628259300000|2021-08-06 14:15:00|47.98|47.98|46.05|46.05|47.98|47.98|46.05|46.05|0
1628259600000|2021-08-06 14:20:00|45.98|45.98|46.19|46.19|46.44|46.44|45.97|45.97|0
1628259900000|2021-08-06 14:25:00|46.17|46.17|47.05|47.05|47.22|47.22|46.17|46.17|0
1628260200000|2021-08-06 14:30:00|46.97|46.97|47.54|47.54|47.93|47.93|46.97|46.97|0
1628260500000|2021-08-06 14:35:00|47.44|47.44|47.42|47.42|47.62|47.62|47.06|47.06|0
1628260800000|2021-08-06 14:40:00|47.47|47.47|47.02|47.02|47.63|47.63|46.8|46.8|0
1628261100000|2021-08-06 14:45:00|46.99|46.99|46.51|46.51|47.21|47.21|46.44|46.44|0
1628261400000|2021-08-06 14:50:00|46.61|46.61|46.98|46.98|47.07|47.07|46.51|46.51|0
1628261700000|2021-08-06 14:55:00|47.01|47.01|46.87|46.87|47.3|47.3|46.59|46.59|0
1628262000000|2021-08-06 15:00:00|46.94|46.94|46.4|46.4|46.94|46.94|46.31|46.31|0
1628262300000|2021-08-06 15:05:00|46.41|46.41|46.47|46.47|46.77|46.77|45.97|45.97|0
1628262600000|2021-08-06 15:10:00|46.48|46.48|46.85|46.85|47.17|47.17|46.48|46.48|0
1628262900000|2021-08-06 15:15:00|46.86|46.86|47.11|47.11|47.24|47.24|46.86|46.86|0
1628263200000|2021-08-06 15:20:00|47.09|47.09|46.46|46.46|47.14|47.14|46.46|46.46|0
1628263500000|2021-08-06 15:25:00|46.44|46.44|46.7|46.7|46.83|46.83|46.44|46.44|0
1628263800000|2021-08-06 15:30:00|46.71|46.71|46.43|46.43|46.76|46.76|46.3|46.3|0
1628264100000|2021-08-06 15:35:00|46.35|46.35|45.45|45.45|46.35|46.35|45.14|45.14|0
1628264400000|2021-08-06 15:40:00|45.43|45.43|45.13|45.13|45.43|45.43|44.54|44.54|0
1628264700000|2021-08-06 15:45:00|45.25|45.25|45.07|45.07|45.25|45.25|44.78|44.78|0
1628265000000|2021-08-06 15:50:00|45.05|45.05|44.76|44.76|45.28|45.28|44.66|44.66|0
1628265300000|2021-08-06 15:55:00|44.69|44.69|44.51|44.51|44.99|44.99|44.48|44.48|0
1628265600000|2021-08-06 16:00:00|44.47|44.47|45.34|45.34|45.34|45.34|44.38|44.38|0
1628265900000|2021-08-06 16:05:00|45.41|45.41|45.75|45.75|45.75|45.75|45.07|45.07|0
1628266200000|2021-08-06 16:10:00|45.74|45.74|45.66|45.66|45.85|45.85|45.56|45.56|0
1628266500000|2021-08-06 16:15:00|45.38|45.38|45.75|45.75|45.88|45.88|45.25|45.25|0
1628266800000|2021-08-06 16:20:00|45.71|45.71|46.62|46.62|46.71|46.71|45.71|45.71|0
1628267100000|2021-08-06 16:25:00|46.59|46.59|46.8|46.8|47.03|47.03|46.55|46.55|0
1628267400000|2021-08-06 16:30:00|46.86|46.86|46.36|46.36|46.9|46.9|46.2|46.2|0
1628267700000|2021-08-06 16:35:00|46.4|46.4|47.04|47.04|47.08|47.08|46|46|0
1628268000000|2021-08-06 16:40:00|46.92|46.92|47.13|47.13|47.54|47.54|46.67|46.67|0
1628268300000|2021-08-06 16:45:00|47.11|47.11|47.08|47.08|47.34|47.34|46.89|46.89|0
1628268600000|2021-08-06 16:50:00|47.22|47.22|46.85|46.85|47.22|47.22|46.75|46.75|0
1628268900000|2021-08-06 16:55:00|46.89|46.89|47.03|47.03|47.25|47.25|46.87|46.87|0
1628269200000|2021-08-06 17:00:00|47.04|47.04|46.95|46.95|47.04|47.04|46.71|46.71|0
1628269500000|2021-08-06 17:05:00|46.92|46.92|46.96|46.96|47.13|47.13|46.82|46.82|0
1628269800000|2021-08-06 17:10:00|47.1|47.1|48.18|48.18|48.33|48.33|47.03|47.03|0
1628270100000|2021-08-06 17:15:00|48.19|48.19|48.62|48.62|48.62|48.62|47.88|47.88|0
1628270400000|2021-08-06 17:20:00|48.34|48.34|48.02|48.02|48.54|48.54|47.77|47.77|0
1628270700000|2021-08-06 17:25:00|48.05|48.05|48.04|48.04|48.25|48.25|47.73|47.73|0
1628271000000|2021-08-06 17:30:00|48.03|48.03|48.07|48.07|48.35|48.35|48.03|48.03|0
1628271300000|2021-08-06 17:35:00|48.06|48.06|48.05|48.05|48.39|48.39|47.83|47.83|0
1628271600000|2021-08-06 17:40:00|48.02|48.02|47.18|47.18|48.02|48.02|47.03|47.03|0
1628271900000|2021-08-06 17:45:00|47.26|47.26|47.21|47.21|47.37|47.37|47.01|47.01|0
1628272200000|2021-08-06 17:50:00|47.16|47.16|46.55|46.55|47.3|47.3|46.51|46.51|0
1628272500000|2021-08-06 17:55:00|46.51|46.51|46.99|46.99|46.99|46.99|46.38|46.38|0
1628272800000|2021-08-06 18:00:00|46.94|46.94|46.95|46.95|47.17|47.17|46.8|46.8|0
1628273100000|2021-08-06 18:05:00|46.9|46.9|47.22|47.22|47.27|47.27|46.9|46.9|0
1628273400000|2021-08-06 18:10:00|47.13|47.13|46.55|46.55|47.21|47.21|46.45|46.45|0
1628273700000|2021-08-06 18:15:00|46.54|46.54|46.55|46.55|46.67|46.67|46.42|46.42|0
1628274000000|2021-08-06 18:20:00|46.58|46.58|46.72|46.72|47.04|47.04|46.58|46.58|0
1628274300000|2021-08-06 18:25:00|46.76|46.76|46.94|46.94|46.94|46.94|46.67|46.67|0
1628274600000|2021-08-06 18:30:00|47|47|46.43|46.43|47.13|47.13|46.43|46.43|0
1628274900000|2021-08-06 18:35:00|46.54|46.54|46.54|46.54|46.66|46.66|46.48|46.48|0
1628275200000|2021-08-06 18:40:00|46.51|46.51|46.59|46.59|46.6|46.6|46.13|46.13|0
1628275500000|2021-08-06 18:45:00|46.61|46.61|46.97|46.97|47.17|47.17|46.61|46.61|0
1628275800000|2021-08-06 18:50:00|46.88|46.88|47.48|47.48|47.53|47.53|46.82|46.82|0
1628276100000|2021-08-06 18:55:00|47.58|47.58|47.27|47.27|47.58|47.58|47.06|47.06|0
1628276400000|2021-08-06 19:00:00|47.24|47.24|47.29|47.29|47.37|47.37|47.12|47.12|0
1628276700000|2021-08-06 19:05:00|47.3|47.3|47.13|47.13|47.34|47.34|46.98|46.98|0
1628277000000|2021-08-06 19:10:00|47.12|47.12|47.32|47.32|47.55|47.55|47.07|47.07|0
1628277300000|2021-08-06 19:15:00|47.25|47.25|47.2|47.2|47.49|47.49|47.18|47.18|0
1628277600000|2021-08-06 19:20:00|47.14|47.14|46.7|46.7|47.14|47.14|46.45|46.45|0
1628277900000|2021-08-06 19:25:00|46.61|46.61|46.45|46.45|46.72|46.72|46.39|46.39|0
1628278200000|2021-08-06 19:30:00|46.46|46.46|46.31|46.31|46.59|46.59|46.31|46.31|0
1628278500000|2021-08-06 19:35:00|46.26|46.26|45.39|45.39|46.41|46.41|45.36|45.36|0
1628278800000|2021-08-06 19:40:00|45.31|45.31|45.74|45.74|45.96|45.96|45.27|45.27|0
1628279100000|2021-08-06 19:45:00|45.7|45.7|46.38|46.38|46.38|46.38|45.64|45.64|0
1628279400000|2021-08-06 19:50:00|46.44|46.44|45.71|45.71|46.44|46.44|45.65|45.65|0
1628279700000|2021-08-06 19:55:00|45.73|45.73|45.97|45.97|46.11|46.11|45.65|45.65|0
1628280000000|2021-08-06 20:00:00|46.02|46.02|45.97|45.97|46.02|46.02|45.97|45.97|0
1628515800000|2021-08-09 13:30:00|49.34|49.34|48.9|48.9|49.56|49.56|48.09|48.09|0
1628516100000|2021-08-09 13:35:00|48.67|48.67|49.31|49.31|49.95|49.95|47.98|47.98|0
1628516400000|2021-08-09 13:40:00|49.47|49.47|49.05|49.05|50.06|50.06|48.4|48.4|0
1628516700000|2021-08-09 13:45:00|48.98|48.98|48.87|48.87|49.62|49.62|48.83|48.83|0
1628517000000|2021-08-09 13:50:00|48.84|48.84|47.67|47.67|48.88|48.88|47.22|47.22|0
1628517300000|2021-08-09 13:55:00|47.7|47.7|48.19|48.19|48.2|48.2|47.44|47.44|0
1628517600000|2021-08-09 14:00:00|48.13|48.13|47.4|47.4|48.18|48.18|47.4|47.4|0
1628517900000|2021-08-09 14:05:00|47.3|47.3|47.85|47.85|47.88|47.88|47.3|47.3|0
1628518200000|2021-08-09 14:10:00|47.77|47.77|48.28|48.28|48.38|48.38|47.47|47.47|0
1628518500000|2021-08-09 14:15:00|48.27|48.27|48.39|48.39|48.49|48.49|48.1|48.1|0
1628518800000|2021-08-09 14:20:00|48.37|48.37|47.86|47.86|48.41|48.41|47.67|47.67|0
1628519100000|2021-08-09 14:25:00|47.85|47.85|47.83|47.83|47.91|47.91|47.55|47.55|0
1628519400000|2021-08-09 14:30:00|47.86|47.86|47.67|47.67|47.88|47.88|47.55|47.55|0
1628519700000|2021-08-09 14:35:00|47.66|47.66|47.65|47.65|47.72|47.72|47.37|47.37|0
1628520000000|2021-08-09 14:40:00|47.62|47.62|47.68|47.68|48|48|47.62|47.62|0
1628520300000|2021-08-09 14:45:00|47.7|47.7|47.42|47.42|47.78|47.78|47.05|47.05|0
1628520600000|2021-08-09 14:50:00|47.37|47.37|47.44|47.44|47.51|47.51|47.15|47.15|0
1628520900000|2021-08-09 14:55:00|47.43|47.43|47.55|47.55|47.63|47.63|47.38|47.38|0
1628521200000|2021-08-09 15:00:00|47.54|47.54|47.17|47.17|47.55|47.55|47.11|47.11|0
1628521500000|2021-08-09 15:05:00|47.16|47.16|47.5|47.5|47.56|47.56|47.08|47.08|0
1628521800000|2021-08-09 15:10:00|47.55|47.55|47.57|47.57|47.76|47.76|47.48|47.48|0
1628522100000|2021-08-09 15:15:00|47.63|47.63|48.03|48.03|48.29|48.29|47.63|47.63|0
1628522400000|2021-08-09 15:20:00|48.05|48.05|47.81|47.81|48.45|48.45|47.81|47.81|0
1628522700000|2021-08-09 15:25:00|47.9|47.9|48.09|48.09|48.25|48.25|47.86|47.86|0
1628523000000|2021-08-09 15:30:00|48.08|48.08|48.01|48.01|48.09|48.09|47.91|47.91|0
1628523300000|2021-08-09 15:35:00|48.05|48.05|48.29|48.29|48.36|48.36|47.9|47.9|0
1628523600000|2021-08-09 15:40:00|48.34|48.34|47.96|47.96|48.34|48.34|47.89|47.89|0
1628523900000|2021-08-09 15:45:00|47.95|47.95|47.76|47.76|48.05|48.05|47.63|47.63|0
1628524200000|2021-08-09 15:50:00|47.75|47.75|47.89|47.89|47.93|47.93|47.68|47.68|0
1628524500000|2021-08-09 15:55:00|47.92|47.92|47.94|47.94|48.22|48.22|47.92|47.92|0
1628524800000|2021-08-09 16:00:00|47.96|47.96|47.95|47.95|48.14|48.14|47.94|47.94|0
1628525100000|2021-08-09 16:05:00|47.79|47.79|47.78|47.78|47.88|47.88|47.73|47.73|0
1628525400000|2021-08-09 16:10:00|47.8|47.8|47.88|47.88|48.03|48.03|47.73|47.73|0
1628525700000|2021-08-09 16:15:00|47.94|47.94|47.99|47.99|48.04|48.04|47.83|47.83|0
1628526000000|2021-08-09 16:20:00|47.96|47.96|47.78|47.78|47.97|47.97|47.74|47.74|0
1628526300000|2021-08-09 16:25:00|47.76|47.76|47.51|47.51|47.79|47.79|47.48|47.48|0
1628526600000|2021-08-09 16:30:00|47.5|47.5|47.67|47.67|47.72|47.72|47.48|47.48|0
1628526900000|2021-08-09 16:35:00|47.64|47.64|48.09|48.09|48.09|48.09|47.64|47.64|0
1628527200000|2021-08-09 16:40:00|48.11|48.11|47.76|47.76|48.14|48.14|47.74|47.74|0
1628527500000|2021-08-09 16:45:00|47.78|47.78|47.83|47.83|47.88|47.88|47.69|47.69|0
1628527800000|2021-08-09 16:50:00|47.82|47.82|47.77|47.77|47.86|47.86|47.65|47.65|0
1628528100000|2021-08-09 16:55:00|47.72|47.72|47.83|47.83|47.83|47.83|47.65|47.65|0
1628528400000|2021-08-09 17:00:00|47.82|47.82|47.73|47.73|47.83|47.83|47.68|47.68|0
1628528700000|2021-08-09 17:05:00|47.68|47.68|47.62|47.62|47.76|47.76|47.56|47.56|0
1628529000000|2021-08-09 17:10:00|47.59|47.59|47.72|47.72|47.75|47.75|47.59|47.59|0
1628529300000|2021-08-09 17:15:00|47.74|47.74|47.94|47.94|47.99|47.99|47.74|47.74|0
1628529600000|2021-08-09 17:20:00|47.96|47.96|47.76|47.76|47.96|47.96|47.73|47.73|0
1628529900000|2021-08-09 17:25:00|47.79|47.79|47.63|47.63|47.79|47.79|47.55|47.55|0
1628530200000|2021-08-09 17:30:00|47.61|47.61|47.65|47.65|47.72|47.72|47.6|47.6|0
1628530500000|2021-08-09 17:35:00|47.68|47.68|47.63|47.63|47.68|47.68|47.58|47.58|0
1628530800000|2021-08-09 17:40:00|47.62|47.62|47.76|47.76|47.83|47.83|47.6|47.6|0
1628531100000|2021-08-09 17:45:00|47.79|47.79|47.87|47.87|47.92|47.92|47.66|47.66|0
1628531400000|2021-08-09 17:50:00|47.88|47.88|47.86|47.86|47.93|47.93|47.77|47.77|0
1628531700000|2021-08-09 17:55:00|47.84|47.84|47.86|47.86|47.88|47.88|47.78|47.78|0
1628532000000|2021-08-09 18:00:00|47.88|47.88|47.78|47.78|47.88|47.88|47.78|47.78|0
1628532300000|2021-08-09 18:05:00|47.79|47.79|47.25|47.25|47.8|47.8|47.25|47.25|0
1628532600000|2021-08-09 18:10:00|47.29|47.29|47.56|47.56|47.56|47.56|47.29|47.29|0
1628532900000|2021-08-09 18:15:00|47.54|47.54|47.36|47.36|47.54|47.54|47.3|47.3|0
1628533200000|2021-08-09 18:20:00|47.35|47.35|47.5|47.5|47.56|47.56|47.34|47.34|0
1628533500000|2021-08-09 18:25:00|47.53|47.53|47.61|47.61|47.63|47.63|47.47|47.47|0
1628533800000|2021-08-09 18:30:00|47.62|47.62|47.54|47.54|47.62|47.62|47.53|47.53|0
1628534100000|2021-08-09 18:35:00|47.52|47.52|47.42|47.42|47.53|47.53|47.37|47.37|0
1628534400000|2021-08-09 18:40:00|47.46|47.46|47.32|47.32|47.47|47.47|47.26|47.26|0
1628534700000|2021-08-09 18:45:00|47.34|47.34|47.06|47.06|47.42|47.42|47.05|47.05|0
1628535000000|2021-08-09 18:50:00|47.12|47.12|47.24|47.24|47.3|47.3|46.91|46.91|0
1628535300000|2021-08-09 18:55:00|47.26|47.26|47.12|47.12|47.3|47.3|47.09|47.09|0
1628535600000|2021-08-09 19:00:00|47.14|47.14|47.17|47.17|47.21|47.21|47.07|47.07|0
1628535900000|2021-08-09 19:05:00|47.13|47.13|47.01|47.01|47.19|47.19|46.98|46.98|0
1628536200000|2021-08-09 19:10:00|47|47|46.8|46.8|47.02|47.02|46.8|46.8|0
1628536500000|2021-08-09 19:15:00|46.81|46.81|46.97|46.97|47.01|47.01|46.81|46.81|0
1628536800000|2021-08-09 19:20:00|47.01|47.01|47.26|47.26|47.29|47.29|47.01|47.01|0
1628537100000|2021-08-09 19:25:00|47.19|47.19|47.13|47.13|47.21|47.21|47.09|47.09|0
1628537400000|2021-08-09 19:30:00|47.09|47.09|47.01|47.01|47.17|47.17|47.01|47.01|0
1628537700000|2021-08-09 19:35:00|47.04|47.04|47.18|47.18|47.19|47.19|46.97|46.97|0
1628538000000|2021-08-09 19:40:00|47.29|47.29|47.17|47.17|47.34|47.34|47.15|47.15|0
1628538300000|2021-08-09 19:45:00|47.18|47.18|47.51|47.51|47.54|47.54|47.17|47.17|0
1628538600000|2021-08-09 19:50:00|47.49|47.49|47.47|47.47|47.68|47.68|47.47|47.47|0
1628538900000|2021-08-09 19:55:00|47.44|47.44|47.37|47.37|47.59|47.59|47.22|47.22|0
1628539200000|2021-08-09 20:00:00|47.34|47.34|47.49|47.49|47.49|47.49|47.34|47.34|0
1628602200000|2021-08-10 13:30:00|47.2|47.2|48.8|48.8|48.81|48.81|47.14|47.14|0
1628602500000|2021-08-10 13:35:00|48.85|48.85|48.31|48.31|48.85|48.85|47.77|47.77|0
1628602800000|2021-08-10 13:40:00|48.22|48.22|47.93|47.93|48.31|48.31|47.81|47.81|0
1628603100000|2021-08-10 13:45:00|48|48|47.87|47.87|48.02|48.02|47.58|47.58|0
1628603400000|2021-08-10 13:50:00|47.82|47.82|47.98|47.98|48.09|48.09|47.66|47.66|0
1628603700000|2021-08-10 13:55:00|47.93|47.93|48.06|48.06|48.14|48.14|47.83|47.83|0
1628604000000|2021-08-10 14:00:00|48.09|48.09|46.83|46.83|48.09|48.09|46.83|46.83|0
1628604300000|2021-08-10 14:05:00|46.86|46.86|45.69|45.69|47.06|47.06|45.69|45.69|0
1628604600000|2021-08-10 14:10:00|45.87|45.87|45.51|45.51|46.18|46.18|45.51|45.51|0
1628604900000|2021-08-10 14:15:00|45.54|45.54|44.92|44.92|45.54|45.54|44.73|44.73|0
1628605200000|2021-08-10 14:20:00|45|45|45.51|45.51|45.54|45.54|45|45|0
1628605500000|2021-08-10 14:25:00|45.55|45.55|45.21|45.21|45.62|45.62|45.02|45.02|0
1628605800000|2021-08-10 14:30:00|45.19|45.19|45.11|45.11|45.23|45.23|44.85|44.85|0
1628606100000|2021-08-10 14:35:00|45.08|45.08|45.75|45.75|45.85|45.85|45.04|45.04|0
1628606400000|2021-08-10 14:40:00|45.65|45.65|45.25|45.25|45.69|45.69|45.04|45.04|0
1628606700000|2021-08-10 14:45:00|45.21|45.21|45.3|45.3|45.3|45.3|45|45|0
1628607000000|2021-08-10 14:50:00|45.31|45.31|45.35|45.35|45.46|45.46|45.15|45.15|0
1628607300000|2021-08-10 14:55:00|45.41|45.41|45.7|45.7|45.7|45.7|45.34|45.34|0
1628607600000|2021-08-10 15:00:00|45.73|45.73|45.62|45.62|45.88|45.88|45.54|45.54|0
1628607900000|2021-08-10 15:05:00|45.59|45.59|45.7|45.7|45.8|45.8|45.58|45.58|0
1628608200000|2021-08-10 15:10:00|45.72|45.72|46.17|46.17|46.25|46.25|45.69|45.69|0
1628608500000|2021-08-10 15:15:00|46.22|46.22|46.31|46.31|46.56|46.56|46.15|46.15|0
1628608800000|2021-08-10 15:20:00|46.29|46.29|45.91|45.91|46.33|46.33|45.91|45.91|0
1628609100000|2021-08-10 15:25:00|45.85|45.85|45.86|45.86|45.96|45.96|45.74|45.74|0
1628609400000|2021-08-10 15:30:00|45.85|45.85|45.83|45.83|45.96|45.96|45.71|45.71|0
1628609700000|2021-08-10 15:35:00|45.8|45.8|45.49|45.49|45.85|45.85|45.49|45.49|0
1628610000000|2021-08-10 15:40:00|45.48|45.48|45.51|45.51|45.59|45.59|45.36|45.36|0
1628610300000|2021-08-10 15:45:00|45.49|45.49|45.75|45.75|45.82|45.82|45.48|45.48|0
1628610600000|2021-08-10 15:50:00|45.77|45.77|45.59|45.59|45.77|45.77|45.54|45.54|0
1628610900000|2021-08-10 15:55:00|45.61|45.61|45.26|45.26|45.63|45.63|45.24|45.24|0
1628611200000|2021-08-10 16:00:00|45.28|45.28|45.5|45.5|45.54|45.54|45.13|45.13|0
1628611500000|2021-08-10 16:05:00|45.48|45.48|45.24|45.24|45.6|45.6|45.23|45.23|0
1628611800000|2021-08-10 16:10:00|45.29|45.29|45.5|45.5|45.52|45.52|45.27|45.27|0
1628612100000|2021-08-10 16:15:00|45.47|45.47|45.54|45.54|45.65|45.65|45.35|45.35|0
1628612400000|2021-08-10 16:20:00|45.49|45.49|45.69|45.69|45.75|45.75|45.49|45.49|0
1628612700000|2021-08-10 16:25:00|45.71|45.71|45.34|45.34|45.8|45.8|45.34|45.34|0
1628613000000|2021-08-10 16:30:00|45.35|45.35|45.36|45.36|45.53|45.53|45.25|45.25|0
1628613300000|2021-08-10 16:35:00|45.39|45.39|45.4|45.4|45.51|45.51|45.34|45.34|0
1628613600000|2021-08-10 16:40:00|45.43|45.43|45.28|45.28|45.48|45.48|45.28|45.28|0
1628613900000|2021-08-10 16:45:00|45.25|45.25|45.29|45.29|45.39|45.39|45.13|45.13|0
1628614200000|2021-08-10 16:50:00|45.31|45.31|45.3|45.3|45.34|45.34|45.2|45.2|0
1628614500000|2021-08-10 16:55:00|45.31|45.31|45.25|45.25|45.39|45.39|45.24|45.24|0
1628614800000|2021-08-10 17:00:00|45.24|45.24|45.46|45.46|45.54|45.54|45.21|45.21|0
1628615100000|2021-08-10 17:05:00|45.5|45.5|45.32|45.32|45.52|45.52|45.3|45.3|0
1628615400000|2021-08-10 17:10:00|45.29|45.29|45.28|45.28|45.34|45.34|45.19|45.19|0
1628615700000|2021-08-10 17:15:00|45.3|45.3|45.44|45.44|45.49|45.49|45.28|45.28|0
1628616000000|2021-08-10 17:20:00|45.49|45.49|45.42|45.42|45.65|45.65|45.42|45.42|0
1628616300000|2021-08-10 17:25:00|45.43|45.43|45.41|45.41|45.54|45.54|45.31|45.31|0
1628616600000|2021-08-10 17:30:00|45.39|45.39|45.61|45.61|45.62|45.62|45.34|45.34|0
1628616900000|2021-08-10 17:35:00|45.58|45.58|45.69|45.69|45.74|45.74|45.54|45.54|0
1628617200000|2021-08-10 17:40:00|45.67|45.67|45.55|45.55|45.88|45.88|45.55|45.55|0
1628617500000|2021-08-10 17:45:00|45.59|45.59|45.63|45.63|45.66|45.66|45.54|45.54|0
1628617800000|2021-08-10 17:50:00|45.64|45.64|45.75|45.75|45.8|45.8|45.61|45.61|0
1628618100000|2021-08-10 17:55:00|45.74|45.74|45.53|45.53|45.75|45.75|45.52|45.52|0
1628618400000|2021-08-10 18:00:00|45.51|45.51|45.52|45.52|45.54|45.54|45.46|45.46|0
1628618700000|2021-08-10 18:05:00|45.49|45.49|45.4|45.4|45.51|45.51|45.26|45.26|0
1628619000000|2021-08-10 18:10:00|45.41|45.41|45.42|45.42|45.63|45.63|45.35|45.35|0
1628619300000|2021-08-10 18:15:00|45.44|45.44|45.69|45.69|45.69|45.69|45.44|45.44|0
1628619600000|2021-08-10 18:20:00|45.67|45.67|45.53|45.53|45.72|45.72|45.52|45.52|0
1628619900000|2021-08-10 18:25:00|45.54|45.54|45.45|45.45|45.55|45.55|45.38|45.38|0
1628620200000|2021-08-10 18:30:00|45.47|45.47|45.41|45.41|45.54|45.54|45.39|45.39|0
1628620500000|2021-08-10 18:35:00|45.4|45.4|45.42|45.42|45.59|45.59|45.4|45.4|0
1628620800000|2021-08-10 18:40:00|45.43|45.43|45.45|45.45|45.53|45.53|45.39|45.39|0
1628621100000|2021-08-10 18:45:00|45.47|45.47|45.41|45.41|45.47|45.47|45.31|45.31|0
1628621400000|2021-08-10 18:50:00|45.4|45.4|45.46|45.46|45.49|45.49|45.38|45.38|0
1628621700000|2021-08-10 18:55:00|45.47|45.47|45.38|45.38|45.47|45.47|45.33|45.33|0
1628622000000|2021-08-10 19:00:00|45.42|45.42|45.5|45.5|45.54|45.54|45.32|45.32|0
1628622300000|2021-08-10 19:05:00|45.48|45.48|45.46|45.46|45.5|45.5|45.41|45.41|0
1628622600000|2021-08-10 19:10:00|45.47|45.47|45.47|45.47|45.64|45.64|45.46|45.46|0
1628622900000|2021-08-10 19:15:00|45.48|45.48|45.37|45.37|45.49|45.49|45.3|45.3|0
1628623200000|2021-08-10 19:20:00|45.38|45.38|45.23|45.23|45.43|45.43|45.23|45.23|0
1628623500000|2021-08-10 19:25:00|45.14|45.14|45.26|45.26|45.38|45.38|45.14|45.14|0
1628623800000|2021-08-10 19:30:00|45.24|45.24|45.15|45.15|45.24|45.24|45.13|45.13|0
1628624100000|2021-08-10 19:35:00|45.14|45.14|45.29|45.29|45.41|45.41|45.13|45.13|0
1628624400000|2021-08-10 19:40:00|45.27|45.27|45.21|45.21|45.3|45.3|45.14|45.14|0
1628624700000|2021-08-10 19:45:00|45.23|45.23|45.32|45.32|45.36|45.36|45.14|45.14|0
1628625000000|2021-08-10 19:50:00|45.28|45.28|45.23|45.23|45.29|45.29|45.17|45.17|0
1628625300000|2021-08-10 19:55:00|45.25|45.25|45.13|45.13|45.28|45.28|45.04|45.04|0
1628625600000|2021-08-10 20:00:00|45.17|45.17|45.08|45.08|45.17|45.17|45.08|45.08|0
1628688600000|2021-08-11 13:30:00|45.58|45.58|45.07|45.07|45.6|45.6|45.04|45.04|0
1628688900000|2021-08-11 13:35:00|45.02|45.02|43.57|43.57|45.03|45.03|43.57|43.57|0
1628689200000|2021-08-11 13:40:00|43.58|43.58|43.78|43.78|44.16|44.16|43.58|43.58|0
1628689500000|2021-08-11 13:45:00|43.79|43.79|44|44|44.19|44.19|43.79|43.79|0
1628689800000|2021-08-11 13:50:00|43.96|43.96|43.22|43.22|44|44|43.05|43.05|0
1628690100000|2021-08-11 13:55:00|43.21|43.21|42.98|42.98|43.22|43.22|42.75|42.75|0
1628690400000|2021-08-11 14:00:00|43.02|43.02|43.15|43.15|43.37|43.37|42.94|42.94|0
1628690700000|2021-08-11 14:05:00|43.19|43.19|43.06|43.06|43.23|43.23|42.96|42.96|0
1628691000000|2021-08-11 14:10:00|43.11|43.11|43.65|43.65|43.77|43.77|43.05|43.05|0
1628691300000|2021-08-11 14:15:00|43.62|43.62|43.63|43.63|43.66|43.66|43.47|43.47|0
1628691600000|2021-08-11 14:20:00|43.65|43.65|43.21|43.21|43.65|43.65|43.12|43.12|0
1628691900000|2021-08-11 14:25:00|43.22|43.22|43.41|43.41|43.62|43.62|43.22|43.22|0
1628692200000|2021-08-11 14:30:00|43.42|43.42|43|43|43.42|43.42|42.93|42.93|0
1628692500000|2021-08-11 14:35:00|43.03|43.03|42.57|42.57|43.08|43.08|42.47|42.47|0
1628692800000|2021-08-11 14:40:00|42.52|42.52|42.67|42.67|42.67|42.67|42.39|42.39|0
1628693100000|2021-08-11 14:45:00|42.77|42.77|42.55|42.55|42.77|42.77|42.49|42.49|0
1628693400000|2021-08-11 14:50:00|42.54|42.54|42.76|42.76|42.82|42.82|42.54|42.54|0
1628693700000|2021-08-11 14:55:00|42.75|42.75|42.65|42.65|42.86|42.86|42.63|42.63|0
1628694000000|2021-08-11 15:00:00|42.66|42.66|42.79|42.79|42.81|42.81|42.59|42.59|0
1628694300000|2021-08-11 15:05:00|42.77|42.77|42.91|42.91|42.91|42.91|42.7|42.7|0
1628694600000|2021-08-11 15:10:00|42.93|42.93|42.64|42.64|42.93|42.93|42.64|42.64|0
1628694900000|2021-08-11 15:15:00|42.66|42.66|42.31|42.31|42.68|42.68|42.29|42.29|0
1628695200000|2021-08-11 15:20:00|42.29|42.29|42.08|42.08|42.29|42.29|41.87|41.87|0
1628695500000|2021-08-11 15:25:00|42.12|42.12|42.04|42.04|42.2|42.2|41.98|41.98|0
1628695800000|2021-08-11 15:30:00|42.06|42.06|41.45|41.45|42.08|42.08|41.45|41.45|0
1628696100000|2021-08-11 15:35:00|41.41|41.41|41.72|41.72|41.72|41.72|41.24|41.24|0
1628696400000|2021-08-11 15:40:00|41.69|41.69|40.98|40.98|41.69|41.69|40.95|40.95|0
1628696700000|2021-08-11 15:45:00|41|41|41.67|41.67|41.68|41.68|41|41|0
1628697000000|2021-08-11 15:50:00|41.68|41.68|41.98|41.98|42.03|42.03|41.63|41.63|0
1628697300000|2021-08-11 15:55:00|41.99|41.99|41.87|41.87|42.12|42.12|41.79|41.79|0
1628697600000|2021-08-11 16:00:00|41.88|41.88|42.22|42.22|42.24|42.24|41.83|41.83|0
1628697900000|2021-08-11 16:05:00|42.24|42.24|41.99|41.99|42.41|42.41|41.94|41.94|0
1628698200000|2021-08-11 16:10:00|42.01|42.01|41.98|41.98|42.15|42.15|41.82|41.82|0
1628698500000|2021-08-11 16:15:00|41.95|41.95|41.8|41.8|41.99|41.99|41.8|41.8|0
1628698800000|2021-08-11 16:20:00|41.78|41.78|41.98|41.98|42.03|42.03|41.78|41.78|0
1628699100000|2021-08-11 16:25:00|42.01|42.01|42.08|42.08|42.11|42.11|41.93|41.93|0
1628699400000|2021-08-11 16:30:00|42.11|42.11|42.21|42.21|42.22|42.22|41.94|41.94|0
1628699700000|2021-08-11 16:35:00|42.19|42.19|42.44|42.44|42.51|42.51|42.19|42.19|0
1628700000000|2021-08-11 16:40:00|42.45|42.45|42.68|42.68|42.69|42.69|42.41|42.41|0
1628700300000|2021-08-11 16:45:00|42.64|42.64|42.84|42.84|42.84|42.84|42.64|42.64|0
1628700600000|2021-08-11 16:50:00|42.82|42.82|42.29|42.29|42.82|42.82|42.11|42.11|0
1628700900000|2021-08-11 16:55:00|42.24|42.24|42.14|42.14|42.26|42.26|41.99|41.99|0
1628701200000|2021-08-11 17:00:00|42.2|42.2|42.25|42.25|42.29|42.29|42.12|42.12|0
1628701500000|2021-08-11 17:05:00|42.26|42.26|42.21|42.21|42.26|42.26|42.11|42.11|0
1628701800000|2021-08-11 17:10:00|42.19|42.19|42.27|42.27|42.29|42.29|42.17|42.17|0
1628702100000|2021-08-11 17:15:00|42.26|42.26|42.17|42.17|42.29|42.29|42.01|42.01|0
1628702400000|2021-08-11 17:20:00|42.14|42.14|42.52|42.52|42.58|42.58|42.13|42.13|0
1628702700000|2021-08-11 17:25:00|42.53|42.53|42.67|42.67|42.85|42.85|42.41|42.41|0
1628703000000|2021-08-11 17:30:00|42.68|42.68|42.79|42.79|42.83|42.83|42.66|42.66|0
1628703300000|2021-08-11 17:35:00|42.77|42.77|42.7|42.7|42.95|42.95|42.7|42.7|0
1628703600000|2021-08-11 17:40:00|42.73|42.73|42.61|42.61|42.83|42.83|42.61|42.61|0
1628703900000|2021-08-11 17:45:00|42.54|42.54|42.34|42.34|42.54|42.54|42.29|42.29|0
1628704200000|2021-08-11 17:50:00|42.4|42.4|42.7|42.7|42.83|42.83|42.36|42.36|0
1628704500000|2021-08-11 17:55:00|42.82|42.82|42.9|42.9|42.91|42.91|42.72|42.72|0
1628704800000|2021-08-11 18:00:00|42.88|42.88|42.95|42.95|43.04|43.04|42.87|42.87|0
1628705100000|2021-08-11 18:05:00|43|43|42.75|42.75|43|43|42.75|42.75|0
1628705400000|2021-08-11 18:10:00|42.81|42.81|42.97|42.97|42.99|42.99|42.8|42.8|0
1628705700000|2021-08-11 18:15:00|42.98|42.98|42.59|42.59|42.99|42.99|42.54|42.54|0
1628706000000|2021-08-11 18:20:00|42.57|42.57|42.45|42.45|42.68|42.68|42.45|42.45|0
1628706300000|2021-08-11 18:25:00|42.44|42.44|42.47|42.47|42.69|42.69|42.43|42.43|0
1628706600000|2021-08-11 18:30:00|42.49|42.49|42.44|42.44|42.6|42.6|42.39|42.39|0
1628706900000|2021-08-11 18:35:00|42.41|42.41|42.52|42.52|42.59|42.59|42.37|42.37|0
1628707200000|2021-08-11 18:40:00|42.54|42.54|42.51|42.51|42.59|42.59|42.46|42.46|0
1628707500000|2021-08-11 18:45:00|42.48|42.48|42.51|42.51|42.62|42.62|42.48|42.48|0
1628707800000|2021-08-11 18:50:00|42.62|42.62|42.58|42.58|42.64|42.64|42.52|42.52|0
1628708100000|2021-08-11 18:55:00|42.55|42.55|42.54|42.54|42.62|42.62|42.47|42.47|0
1628708400000|2021-08-11 19:00:00|42.59|42.59|42.58|42.58|42.62|42.62|42.49|42.49|0
1628708700000|2021-08-11 19:05:00|42.53|42.53|42.53|42.53|42.58|42.58|42.47|42.47|0
1628709000000|2021-08-11 19:10:00|42.49|42.49|42.58|42.58|42.58|42.58|42.45|42.45|0
1628709300000|2021-08-11 19:15:00|42.57|42.57|42.89|42.89|42.93|42.93|42.55|42.55|0
1628709600000|2021-08-11 19:20:00|42.87|42.87|42.96|42.96|43.01|43.01|42.75|42.75|0
1628709900000|2021-08-11 19:25:00|42.97|42.97|42.62|42.62|42.99|42.99|42.58|42.58|0
1628710200000|2021-08-11 19:30:00|42.65|42.65|42.68|42.68|42.75|42.75|42.55|42.55|0
1628710500000|2021-08-11 19:35:00|42.71|42.71|42.72|42.72|42.72|42.72|42.62|42.62|0
1628710800000|2021-08-11 19:40:00|42.7|42.7|42.76|42.76|42.83|42.83|42.66|42.66|0
1628711100000|2021-08-11 19:45:00|42.72|42.72|42.66|42.66|42.82|42.82|42.65|42.65|0
1628711400000|2021-08-11 19:50:00|42.64|42.64|42.73|42.73|42.8|42.8|42.64|42.64|0
1628711700000|2021-08-11 19:55:00|42.7|42.7|42.78|42.78|42.78|42.78|42.67|42.67|0
1628712000000|2021-08-11 20:00:00|42.76|42.76|42.78|42.78|42.78|42.78|42.76|42.76|0
1628775000000|2021-08-12 13:30:00|41.78|41.78|41.58|41.58|41.95|41.95|41.31|41.31|0
1628775300000|2021-08-12 13:35:00|41.57|41.57|40.95|40.95|41.57|41.57|40.76|40.76|0
1628775600000|2021-08-12 13:40:00|40.89|40.89|40.75|40.75|40.89|40.89|40.61|40.61|0
1628775900000|2021-08-12 13:45:00|40.79|40.79|41.59|41.59|41.6|41.6|40.79|40.79|0
1628776200000|2021-08-12 13:50:00|41.6|41.6|41.18|41.18|41.68|41.68|41.04|41.04|0
1628776500000|2021-08-12 13:55:00|41.16|41.16|40.86|40.86|41.18|41.18|40.79|40.79|0
1628776800000|2021-08-12 14:00:00|40.84|40.84|40.73|40.73|41.03|41.03|40.66|40.66|0
1628777100000|2021-08-12 14:05:00|40.67|40.67|40.85|40.85|41.1|41.1|40.67|40.67|0
1628777400000|2021-08-12 14:10:00|40.93|40.93|41.11|41.11|41.12|41.12|40.78|40.78|0
1628777700000|2021-08-12 14:15:00|41.07|41.07|41.34|41.34|41.45|41.45|40.97|40.97|0
1628778000000|2021-08-12 14:20:00|41.35|41.35|41.33|41.33|41.37|41.37|41.12|41.12|0
1628778300000|2021-08-12 14:25:00|41.29|41.29|41.39|41.39|41.41|41.41|41.16|41.16|0
1628778600000|2021-08-12 14:30:00|41.33|41.33|41.53|41.53|41.57|41.57|41.33|41.33|0
1628778900000|2021-08-12 14:35:00|41.59|41.59|41.24|41.24|41.66|41.66|41.21|41.21|0
1628779200000|2021-08-12 14:40:00|41.25|41.25|41.02|41.02|41.34|41.34|40.81|40.81|0
1628779500000|2021-08-12 14:45:00|41.03|41.03|41.11|41.11|41.22|41.22|40.99|40.99|0
1628779800000|2021-08-12 14:50:00|41.07|41.07|41.09|41.09|41.14|41.14|40.97|40.97|0
1628780100000|2021-08-12 14:55:00|41.12|41.12|40.97|40.97|41.12|41.12|40.88|40.88|0
1628780400000|2021-08-12 15:00:00|41|41|40.75|40.75|41.13|41.13|40.75|40.75|0
1628780700000|2021-08-12 15:05:00|40.74|40.74|40.82|40.82|40.86|40.86|40.74|40.74|0
1628781000000|2021-08-12 15:10:00|40.77|40.77|40.81|40.81|40.82|40.82|40.62|40.62|0
1628781300000|2021-08-12 15:15:00|40.84|40.84|40.44|40.44|40.94|40.94|40.42|40.42|0
1628781600000|2021-08-12 15:20:00|40.46|40.46|40.13|40.13|40.52|40.52|39.95|39.95|0
1628781900000|2021-08-12 15:25:00|40.11|40.11|40.15|40.15|40.25|40.25|40.03|40.03|0
1628782200000|2021-08-12 15:30:00|40.12|40.12|40.15|40.15|40.17|40.17|39.99|39.99|0
1628782500000|2021-08-12 15:35:00|40.14|40.14|39.96|39.96|40.18|40.18|39.96|39.96|0
1628782800000|2021-08-12 15:40:00|39.92|39.92|40.15|40.15|40.22|40.22|39.9|39.9|0
1628783100000|2021-08-12 15:45:00|40.23|40.23|40.14|40.14|40.23|40.23|40.11|40.11|0
1628783400000|2021-08-12 15:50:00|40.16|40.16|40|40|40.21|40.21|39.95|39.95|0
1628783700000|2021-08-12 15:55:00|39.93|39.93|39.74|39.74|40.06|40.06|39.72|39.72|0
1628784000000|2021-08-12 16:00:00|39.78|39.78|39.84|39.84|39.88|39.88|39.72|39.72|0
1628784300000|2021-08-12 16:05:00|39.82|39.82|40.02|40.02|40.1|40.1|39.82|39.82|0
1628784600000|2021-08-12 16:10:00|40.03|40.03|40.37|40.37|40.37|40.37|40.03|40.03|0
1628784900000|2021-08-12 16:15:00|40.4|40.4|40.23|40.23|40.51|40.51|40.2|40.2|0
1628785200000|2021-08-12 16:20:00|40.24|40.24|40.35|40.35|40.45|40.45|40.23|40.23|0
1628785500000|2021-08-12 16:25:00|40.32|40.32|40.08|40.08|40.36|40.36|39.95|39.95|0
1628785800000|2021-08-12 16:30:00|39.99|39.99|40.05|40.05|40.26|40.26|39.99|39.99|0
1628786100000|2021-08-12 16:35:00|40.06|40.06|40.3|40.3|40.3|40.3|40.04|40.04|0
1628786400000|2021-08-12 16:40:00|40.28|40.28|40.31|40.31|40.41|40.41|40.24|40.24|0
1628786700000|2021-08-12 16:45:00|40.3|40.3|40.25|40.25|40.34|40.34|40.15|40.15|0
1628787000000|2021-08-12 16:50:00|40.28|40.28|40.28|40.28|40.32|40.32|40.13|40.13|0
1628787300000|2021-08-12 16:55:00|40.29|40.29|40.55|40.55|40.85|40.85|40.29|40.29|0
1628787600000|2021-08-12 17:00:00|40.57|40.57|40.49|40.49|40.66|40.66|40.47|40.47|0
1628787900000|2021-08-12 17:05:00|40.46|40.46|40.33|40.33|40.49|40.49|40.25|40.25|0
1628788200000|2021-08-12 17:10:00|40.35|40.35|40.02|40.02|40.35|40.35|39.95|39.95|0
1628788500000|2021-08-12 17:15:00|39.99|39.99|40.41|40.41|40.45|40.45|39.99|39.99|0
1628788800000|2021-08-12 17:20:00|40.38|40.38|40.36|40.36|40.42|40.42|40.28|40.28|0
1628789100000|2021-08-12 17:25:00|40.56|40.56|40.41|40.41|40.56|40.56|40.35|40.35|0
1628789400000|2021-08-12 17:30:00|40.36|40.36|40.48|40.48|40.5|40.5|40.28|40.28|0
1628789700000|2021-08-12 17:35:00|40.47|40.47|40.22|40.22|40.5|40.5|40.2|40.2|0
1628790000000|2021-08-12 17:40:00|40.26|40.26|40.13|40.13|40.32|40.32|40.11|40.11|0
1628790300000|2021-08-12 17:45:00|40.11|40.11|39.96|39.96|40.14|40.14|39.9|39.9|0
1628790600000|2021-08-12 17:50:00|39.95|39.95|39.97|39.97|40.05|40.05|39.93|39.93|0
1628790900000|2021-08-12 17:55:00|39.95|39.95|39.98|39.98|40|40|39.89|39.89|0
1628791200000|2021-08-12 18:00:00|39.95|39.95|40.06|40.06|40.1|40.1|39.94|39.94|0
1628791500000|2021-08-12 18:05:00|40.05|40.05|40|40|40.05|40.05|39.93|39.93|0
1628791800000|2021-08-12 18:10:00|39.97|39.97|40|40|40.08|40.08|39.97|39.97|0
1628792100000|2021-08-12 18:15:00|40.02|40.02|40.02|40.02|40.09|40.09|40|40|0
1628792400000|2021-08-12 18:20:00|39.98|39.98|39.97|39.97|40|40|39.9|39.9|0
1628792700000|2021-08-12 18:25:00|39.99|39.99|40|40|40.05|40.05|39.94|39.94|0
1628793000000|2021-08-12 18:30:00|39.99|39.99|40.1|40.1|40.13|40.13|39.98|39.98|0
1628793300000|2021-08-12 18:35:00|40.09|40.09|39.92|39.92|40.09|40.09|39.92|39.92|0
1628793600000|2021-08-12 18:40:00|39.96|39.96|39.87|39.87|39.99|39.99|39.84|39.84|0
1628793900000|2021-08-12 18:45:00|39.9|39.9|39.95|39.95|39.98|39.98|39.84|39.84|0
1628794200000|2021-08-12 18:50:00|39.91|39.91|39.87|39.87|39.95|39.95|39.84|39.84|0
1628794500000|2021-08-12 18:55:00|39.89|39.89|39.86|39.86|39.94|39.94|39.84|39.84|0
1628794800000|2021-08-12 19:00:00|39.85|39.85|39.93|39.93|39.97|39.97|39.85|39.85|0
1628795100000|2021-08-12 19:05:00|39.94|39.94|40.01|40.01|40.03|40.03|39.89|39.89|0
1628795400000|2021-08-12 19:10:00|39.99|39.99|39.92|39.92|40.01|40.01|39.91|39.91|0
1628795700000|2021-08-12 19:15:00|39.91|39.91|39.89|39.89|39.93|39.93|39.78|39.78|0
1628796000000|2021-08-12 19:20:00|39.83|39.83|39.83|39.83|39.9|39.9|39.76|39.76|0
1628796300000|2021-08-12 19:25:00|39.86|39.86|39.86|39.86|39.89|39.89|39.82|39.82|0
1628796600000|2021-08-12 19:30:00|39.85|39.85|39.89|39.89|39.9|39.9|39.84|39.84|0
1628796900000|2021-08-12 19:35:00|39.86|39.86|39.89|39.89|39.9|39.9|39.85|39.85|0
1628797200000|2021-08-12 19:40:00|39.9|39.9|39.96|39.96|40|40|39.86|39.86|0
1628797500000|2021-08-12 19:45:00|40|40|40.06|40.06|40.12|40.12|40|40|0
1628797800000|2021-08-12 19:50:00|40.08|40.08|40.16|40.16|40.25|40.25|40.08|40.08|0
1628798100000|2021-08-12 19:55:00|40.2|40.2|40.14|40.14|40.24|40.24|40.07|40.07|0
1628798400000|2021-08-12 20:00:00|40.17|40.17|40.2|40.2|40.2|40.2|40.17|40.17|0
1628861400000|2021-08-13 13:30:00|40.49|40.49|41.67|41.67|41.7|41.7|40.38|40.38|0
1628861700000|2021-08-13 13:35:00|41.64|41.64|42.46|42.46|42.46|42.46|41.54|41.54|0
1628862000000|2021-08-13 13:40:00|42.37|42.37|41.86|41.86|42.45|42.45|41.71|41.71|0
1628862300000|2021-08-13 13:45:00|41.73|41.73|41.93|41.93|42.12|42.12|41.47|41.47|0
1628862600000|2021-08-13 13:50:00|41.98|41.98|41.03|41.03|41.99|41.99|41.03|41.03|0
1628862900000|2021-08-13 13:55:00|41.05|41.05|41.43|41.43|41.49|41.49|40.97|40.97|0
1628863200000|2021-08-13 14:00:00|41.47|41.47|41.1|41.1|41.47|41.47|40.96|40.96|0
1628863500000|2021-08-13 14:05:00|41.04|41.04|41.34|41.34|41.4|41.4|41.04|41.04|0
1628863800000|2021-08-13 14:10:00|41.36|41.36|40.96|40.96|41.41|41.41|40.92|40.92|0
1628864100000|2021-08-13 14:15:00|41.02|41.02|40.69|40.69|41.03|41.03|40.43|40.43|0
1628864400000|2021-08-13 14:20:00|40.7|40.7|40.91|40.91|41.12|41.12|40.7|40.7|0
1628864700000|2021-08-13 14:25:00|40.81|40.81|40.78|40.78|41.04|41.04|40.73|40.73|0
1628865000000|2021-08-13 14:30:00|40.82|40.82|41.46|41.46|41.46|41.46|40.71|40.71|0
1628865300000|2021-08-13 14:35:00|41.53|41.53|41.86|41.86|41.86|41.86|41.28|41.28|0
1628865600000|2021-08-13 14:40:00|41.83|41.83|41.75|41.75|42.12|42.12|41.68|41.68|0
1628865900000|2021-08-13 14:45:00|41.71|41.71|41.45|41.45|41.71|41.71|41.37|41.37|0
1628866200000|2021-08-13 14:50:00|41.43|41.43|41.77|41.77|41.95|41.95|41.29|41.29|0
1628866500000|2021-08-13 14:55:00|41.73|41.73|42.37|42.37|42.4|42.4|41.66|41.66|0
1628866800000|2021-08-13 15:00:00|42.23|42.23|42.8|42.8|42.8|42.8|42.08|42.08|0
1628867100000|2021-08-13 15:05:00|42.76|42.76|42.44|42.44|42.8|42.8|42.24|42.24|0
1628867400000|2021-08-13 15:10:00|42.41|42.41|42.27|42.27|42.45|42.45|42.11|42.11|0
1628867700000|2021-08-13 15:15:00|42.29|42.29|42.34|42.34|42.59|42.59|42.03|42.03|0
1628868000000|2021-08-13 15:20:00|42.32|42.32|42.36|42.36|42.51|42.51|42.32|42.32|0
1628868300000|2021-08-13 15:25:00|42.37|42.37|43.25|43.25|43.28|43.28|42.34|42.34|0
1628868600000|2021-08-13 15:30:00|43.24|43.24|43.36|43.36|43.43|43.43|43.14|43.14|0
1628868900000|2021-08-13 15:35:00|43.41|43.41|44.46|44.46|44.46|44.46|43.33|43.33|0
1628869200000|2021-08-13 15:40:00|44.41|44.41|43.35|43.35|44.41|44.41|43.35|43.35|0
1628869500000|2021-08-13 15:45:00|43.47|43.47|43.58|43.58|43.69|43.69|43.33|43.33|0
1628869800000|2021-08-13 15:50:00|43.56|43.56|43.31|43.31|43.56|43.56|43.01|43.01|0
1628870100000|2021-08-13 15:55:00|43.34|43.34|43.06|43.06|43.67|43.67|42.97|42.97|0
1628870400000|2021-08-13 16:00:00|43.05|43.05|43.54|43.54|43.62|43.62|43.05|43.05|0
1628870700000|2021-08-13 16:05:00|43.58|43.58|43.59|43.59|43.78|43.78|43.37|43.37|0
1628871000000|2021-08-13 16:10:00|43.57|43.57|43.36|43.36|43.57|43.57|43.31|43.31|0
1628871300000|2021-08-13 16:15:00|43.32|43.32|43.24|43.24|43.34|43.34|43.13|43.13|0
1628871600000|2021-08-13 16:20:00|43.2|43.2|42.79|42.79|43.22|43.22|42.73|42.73|0
1628871900000|2021-08-13 16:25:00|42.76|42.76|42.55|42.55|42.83|42.83|42.41|42.41|0
1628872200000|2021-08-13 16:30:00|42.61|42.61|42.7|42.7|42.73|42.73|42.58|42.58|0
1628872500000|2021-08-13 16:35:00|42.69|42.69|42.58|42.58|42.86|42.86|42.58|42.58|0
1628872800000|2021-08-13 16:40:00|42.62|42.62|42.15|42.15|42.63|42.63|42.11|42.11|0
1628873100000|2021-08-13 16:45:00|42.17|42.17|42.31|42.31|42.35|42.35|41.98|41.98|0
1628873400000|2021-08-13 16:50:00|42.29|42.29|42.34|42.34|42.45|42.45|42.24|42.24|0
1628873700000|2021-08-13 16:55:00|42.37|42.37|42.31|42.31|42.41|42.41|42.24|42.24|0
1628874000000|2021-08-13 17:00:00|42.26|42.26|42.69|42.69|42.69|42.69|42.26|42.26|0
1628874300000|2021-08-13 17:05:00|42.63|42.63|42.68|42.68|42.87|42.87|42.55|42.55|0
1628874600000|2021-08-13 17:10:00|42.66|42.66|42.65|42.65|42.83|42.83|42.62|42.62|0
1628874900000|2021-08-13 17:15:00|42.54|42.54|42.36|42.36|42.59|42.59|42.29|42.29|0
1628875200000|2021-08-13 17:20:00|42.38|42.38|42.35|42.35|42.49|42.49|42.31|42.31|0
1628875500000|2021-08-13 17:25:00|42.31|42.31|42.32|42.32|42.39|42.39|42.25|42.25|0
1628875800000|2021-08-13 17:30:00|42.27|42.27|42.29|42.29|42.39|42.39|42.26|42.26|0
1628876100000|2021-08-13 17:35:00|42.31|42.31|42.04|42.04|42.33|42.33|41.81|41.81|0
1628876400000|2021-08-13 17:40:00|41.99|41.99|42.12|42.12|42.13|42.13|41.89|41.89|0
1628876700000|2021-08-13 17:45:00|42.11|42.11|42.14|42.14|42.2|42.2|42|42|0
1628877000000|2021-08-13 17:50:00|42.09|42.09|42.11|42.11|42.15|42.15|41.97|41.97|0
1628877300000|2021-08-13 17:55:00|42.13|42.13|41.98|41.98|42.13|42.13|41.93|41.93|0
1628877600000|2021-08-13 18:00:00|41.99|41.99|42.08|42.08|42.08|42.08|41.8|41.8|0
1628877900000|2021-08-13 18:05:00|42.07|42.07|42.03|42.03|42.09|42.09|41.98|41.98|0
1628878200000|2021-08-13 18:10:00|42.04|42.04|41.92|41.92|42.04|42.04|41.91|41.91|0
1628878500000|2021-08-13 18:15:00|41.94|41.94|41.54|41.54|41.97|41.97|41.47|41.47|0
1628878800000|2021-08-13 18:20:00|41.51|41.51|41.71|41.71|41.71|41.71|41.51|41.51|0
1628879100000|2021-08-13 18:25:00|41.69|41.69|41.58|41.58|41.75|41.75|41.55|41.55|0
1628879400000|2021-08-13 18:30:00|41.61|41.61|41.38|41.38|41.61|41.61|41.35|41.35|0
1628879700000|2021-08-13 18:35:00|41.37|41.37|41.34|41.34|41.41|41.41|41.17|41.17|0
1628880000000|2021-08-13 18:40:00|41.32|41.32|41.51|41.51|41.53|41.53|41.29|41.29|0
1628880300000|2021-08-13 18:45:00|41.49|41.49|41.2|41.2|41.52|41.52|41.05|41.05|0
1628880600000|2021-08-13 18:50:00|41.19|41.19|41.35|41.35|41.48|41.48|41.19|41.19|0
1628880900000|2021-08-13 18:55:00|41.38|41.38|41.32|41.32|41.43|41.43|41.21|41.21|0
1628881200000|2021-08-13 19:00:00|41.27|41.27|41.74|41.74|41.74|41.74|41.23|41.23|0
1628881500000|2021-08-13 19:05:00|41.78|41.78|41.98|41.98|41.98|41.98|41.43|41.43|0
1628881800000|2021-08-13 19:10:00|42.03|42.03|43.15|43.15|43.32|43.32|42.03|42.03|0
1628882100000|2021-08-13 19:15:00|43.25|43.25|43.16|43.16|43.81|43.81|43.15|43.15|0
1628882400000|2021-08-13 19:20:00|43.1|43.1|43.03|43.03|43.31|43.31|42.71|42.71|0
1628882700000|2021-08-13 19:25:00|43.02|43.02|43.14|43.14|43.15|43.15|42.76|42.76|0
1628883000000|2021-08-13 19:30:00|43.15|43.15|42.91|42.91|43.35|43.35|42.8|42.8|0
1628883300000|2021-08-13 19:35:00|42.97|42.97|42.44|42.44|43.04|43.04|42.42|42.42|0
1628883600000|2021-08-13 19:40:00|42.43|42.43|42.39|42.39|42.67|42.67|42.07|42.07|0
1628883900000|2021-08-13 19:45:00|42.34|42.34|42.56|42.56|42.98|42.98|42.34|42.34|0
1628884200000|2021-08-13 19:50:00|42.58|42.58|42.52|42.52|42.73|42.73|42.45|42.45|0
1628884500000|2021-08-13 19:55:00|42.53|42.53|42.25|42.25|42.54|42.54|42|42|0
1628884800000|2021-08-13 20:00:00|42.17|42.17|42.31|42.31|42.31|42.31|42.17|42.17|0
1629120600000|2021-08-16 13:30:00|41.27|41.27|40.78|40.78|41.58|41.58|40.57|40.57|0
1629120900000|2021-08-16 13:35:00|40.81|40.81|40.58|40.58|40.87|40.87|40.16|40.16|0
1629121200000|2021-08-16 13:40:00|40.6|40.6|40.69|40.69|40.78|40.78|40.48|40.48|0
1629121500000|2021-08-16 13:45:00|40.59|40.59|40.42|40.42|40.67|40.67|40.2|40.2|0
1629121800000|2021-08-16 13:50:00|40.4|40.4|39.53|39.53|40.46|40.46|39.47|39.47|0
1629122100000|2021-08-16 13:55:00|39.59|39.59|40|40|40.15|40.15|39.54|39.54|0
1629122400000|2021-08-16 14:00:00|40.03|40.03|40.19|40.19|40.34|40.34|39.83|39.83|0
1629122700000|2021-08-16 14:05:00|40.18|40.18|39.81|39.81|40.18|40.18|39.68|39.68|0
1629123000000|2021-08-16 14:10:00|39.77|39.77|39.69|39.69|39.85|39.85|39.67|39.67|0
1629123300000|2021-08-16 14:15:00|39.68|39.68|39.78|39.78|39.82|39.82|39.4|39.4|0
1629123600000|2021-08-16 14:20:00|39.75|39.75|39.54|39.54|39.77|39.77|39.31|39.31|0
1629123900000|2021-08-16 14:25:00|39.56|39.56|40.12|40.12|40.38|40.38|39.56|39.56|0
1629124200000|2021-08-16 14:30:00|40.18|40.18|40.03|40.03|40.2|40.2|39.93|39.93|0
1629124500000|2021-08-16 14:35:00|40.04|40.04|40.15|40.15|40.24|40.24|40.04|40.04|0
1629124800000|2021-08-16 14:40:00|40.11|40.11|40.12|40.12|40.2|40.2|40|40|0
1629125100000|2021-08-16 14:45:00|40.1|40.1|39.97|39.97|40.16|40.16|39.83|39.83|0
1629125400000|2021-08-16 14:50:00|39.99|39.99|40.16|40.16|40.23|40.23|39.97|39.97|0
1629125700000|2021-08-16 14:55:00|40.13|40.13|40|40|40.2|40.2|39.98|39.98|0
1629126000000|2021-08-16 15:00:00|40.02|40.02|40.07|40.07|40.15|40.15|39.87|39.87|0
1629126300000|2021-08-16 15:05:00|40.08|40.08|40.46|40.46|40.51|40.51|40.04|40.04|0
1629126600000|2021-08-16 15:10:00|40.51|40.51|40.32|40.32|40.61|40.61|40.25|40.25|0
1629126900000|2021-08-16 15:15:00|40.28|40.28|40.24|40.24|40.45|40.45|40.15|40.15|0
1629127200000|2021-08-16 15:20:00|40.25|40.25|40.13|40.13|40.47|40.47|40.03|40.03|0
1629127500000|2021-08-16 15:25:00|40.09|40.09|40|40|40.15|40.15|39.9|39.9|0
1629127800000|2021-08-16 15:30:00|39.98|39.98|39.89|39.89|39.99|39.99|39.61|39.61|0
1629128100000|2021-08-16 15:35:00|39.98|39.98|40.01|40.01|40.02|40.02|39.77|39.77|0
1629128400000|2021-08-16 15:40:00|39.98|39.98|40.02|40.02|40.02|40.02|39.94|39.94|0
1629128700000|2021-08-16 15:45:00|40.03|40.03|39.93|39.93|40.05|40.05|39.9|39.9|0
1629129000000|2021-08-16 15:50:00|39.9|39.9|39.92|39.92|39.99|39.99|39.86|39.86|0
1629129300000|2021-08-16 15:55:00|39.95|39.95|39.93|39.93|40|40|39.9|39.9|0
1629129600000|2021-08-16 16:00:00|39.92|39.92|39.82|39.82|39.96|39.96|39.82|39.82|0
1629129900000|2021-08-16 16:05:00|39.8|39.8|39.77|39.77|39.9|39.9|39.7|39.7|0
1629130200000|2021-08-16 16:10:00|39.78|39.78|39.84|39.84|39.85|39.85|39.69|39.69|0
1629130500000|2021-08-16 16:15:00|39.82|39.82|39.67|39.67|39.84|39.84|39.67|39.67|0
1629130800000|2021-08-16 16:20:00|39.66|39.66|39.78|39.78|39.78|39.78|39.61|39.61|0
1629131100000|2021-08-16 16:25:00|39.75|39.75|39.72|39.72|39.79|39.79|39.68|39.68|0
1629131400000|2021-08-16 16:30:00|39.73|39.73|39.53|39.53|39.74|39.74|39.51|39.51|0
1629131700000|2021-08-16 16:35:00|39.51|39.51|39.64|39.64|39.68|39.68|39.51|39.51|0
1629132000000|2021-08-16 16:40:00|39.65|39.65|39.66|39.66|39.69|39.69|39.6|39.6|0
1629132300000|2021-08-16 16:45:00|39.65|39.65|39.81|39.81|39.82|39.82|39.65|39.65|0
1629132600000|2021-08-16 16:50:00|39.83|39.83|40.01|40.01|40.03|40.03|39.74|39.74|0
1629132900000|2021-08-16 16:55:00|40|40|40|40|40.03|40.03|39.92|39.92|0
1629133200000|2021-08-16 17:00:00|40.02|40.02|40.15|40.15|40.17|40.17|39.95|39.95|0
1629133500000|2021-08-16 17:05:00|40.16|40.16|40.08|40.08|40.17|40.17|39.96|39.96|0
1629133800000|2021-08-16 17:10:00|40.05|40.05|40.53|40.53|40.53|40.53|40.01|40.01|0
1629134100000|2021-08-16 17:15:00|40.51|40.51|40.28|40.28|40.54|40.54|40.2|40.2|0
1629134400000|2021-08-16 17:20:00|40.24|40.24|40.5|40.5|40.5|40.5|40.24|40.24|0
1629134700000|2021-08-16 17:25:00|40.49|40.49|40.56|40.56|40.57|40.57|40.39|40.39|0
1629135000000|2021-08-16 17:30:00|40.51|40.51|40.43|40.43|40.78|40.78|40.38|40.38|0
1629135300000|2021-08-16 17:35:00|40.39|40.39|40.6|40.6|40.73|40.73|40.39|40.39|0
1629135600000|2021-08-16 17:40:00|40.66|40.66|40.53|40.53|40.7|40.7|40.53|40.53|0
1629135900000|2021-08-16 17:45:00|40.55|40.55|40.65|40.65|40.68|40.68|40.39|40.39|0
1629136200000|2021-08-16 17:50:00|40.62|40.62|40.55|40.55|40.67|40.67|40.51|40.51|0
1629136500000|2021-08-16 17:55:00|40.6|40.6|40.57|40.57|40.61|40.61|40.45|40.45|0
1629136800000|2021-08-16 18:00:00|40.6|40.6|40.87|40.87|40.87|40.87|40.56|40.56|0
1629137100000|2021-08-16 18:05:00|40.84|40.84|41.19|41.19|41.25|41.25|40.84|40.84|0
1629137400000|2021-08-16 18:10:00|41.18|41.18|40.71|40.71|41.25|41.25|40.71|40.71|0
1629137700000|2021-08-16 18:15:00|40.73|40.73|40.81|40.81|40.82|40.82|40.62|40.62|0
1629138000000|2021-08-16 18:20:00|40.8|40.8|40.57|40.57|40.8|40.8|40.55|40.55|0
1629138300000|2021-08-16 18:25:00|40.58|40.58|40.5|40.5|40.58|40.58|40.46|40.46|0
1629138600000|2021-08-16 18:30:00|40.45|40.45|40.5|40.5|40.53|40.53|40.45|40.45|0
1629138900000|2021-08-16 18:35:00|40.49|40.49|40.53|40.53|40.57|40.57|40.45|40.45|0
1629139200000|2021-08-16 18:40:00|40.56|40.56|40.55|40.55|40.59|40.59|40.45|40.45|0
1629139500000|2021-08-16 18:45:00|40.57|40.57|40.62|40.62|40.69|40.69|40.46|40.46|0
1629139800000|2021-08-16 18:50:00|40.63|40.63|40.73|40.73|40.81|40.81|40.6|40.6|0
1629140100000|2021-08-16 18:55:00|40.75|40.75|40.27|40.27|40.81|40.81|40.15|40.15|0
1629140400000|2021-08-16 19:00:00|40.3|40.3|40.54|40.54|40.6|40.6|40.3|40.3|0
1629140700000|2021-08-16 19:05:00|40.56|40.56|40.33|40.33|40.56|40.56|40.24|40.24|0
1629141000000|2021-08-16 19:10:00|40.25|40.25|40.16|40.16|40.35|40.35|40.14|40.14|0
1629141300000|2021-08-16 19:15:00|40.15|40.15|40.24|40.24|40.26|40.26|40.13|40.13|0
1629141600000|2021-08-16 19:20:00|40.25|40.25|40.03|40.03|40.25|40.25|39.95|39.95|0
1629141900000|2021-08-16 19:25:00|40.02|40.02|40.01|40.01|40.2|40.2|39.99|39.99|0
1629142200000|2021-08-16 19:30:00|40.02|40.02|39.99|39.99|40.06|40.06|39.95|39.95|0
1629142500000|2021-08-16 19:35:00|40.02|40.02|39.75|39.75|40.02|40.02|39.62|39.62|0
1629142800000|2021-08-16 19:40:00|39.8|39.8|39.51|39.51|39.81|39.81|39.49|39.49|0
1629143100000|2021-08-16 19:45:00|39.52|39.52|39.44|39.44|39.52|39.52|39.34|39.34|0
1629143400000|2021-08-16 19:50:00|39.41|39.41|39.3|39.3|39.5|39.5|39.28|39.28|0
1629143700000|2021-08-16 19:55:00|39.29|39.29|39.42|39.42|39.45|39.45|39.28|39.28|0
1629144000000|2021-08-16 20:00:00|39.39|39.39|39.44|39.44|39.44|39.44|39.39|39.39|0
1629207000000|2021-08-17 13:30:00|39.36|39.36|39.97|39.97|40.26|40.26|39.2|39.2|0
1629207300000|2021-08-17 13:35:00|40.02|40.02|40.64|40.64|40.76|40.76|39.9|39.9|0
1629207600000|2021-08-17 13:40:00|40.61|40.61|40.32|40.32|40.61|40.61|40.04|40.04|0
1629207900000|2021-08-17 13:45:00|40.23|40.23|40.26|40.26|40.33|40.33|39.95|39.95|0
1629208200000|2021-08-17 13:50:00|40.23|40.23|39.86|39.86|40.36|40.36|39.82|39.82|0
1629208500000|2021-08-17 13:55:00|39.98|39.98|40.26|40.26|40.35|40.35|39.91|39.91|0
1629208800000|2021-08-17 14:00:00|40.27|40.27|40.38|40.38|40.41|40.41|39.97|39.97|0
1629209100000|2021-08-17 14:05:00|40.31|40.31|40.15|40.15|40.36|40.36|40.09|40.09|0
1629209400000|2021-08-17 14:10:00|40.11|40.11|40.05|40.05|40.19|40.19|40.02|40.02|0
1629209700000|2021-08-17 14:15:00|40.1|40.1|39.59|39.59|40.1|40.1|39.53|39.53|0
1629210000000|2021-08-17 14:20:00|39.61|39.61|39.66|39.66|39.85|39.85|39.53|39.53|0
1629210300000|2021-08-17 14:25:00|39.68|39.68|39.88|39.88|39.88|39.88|39.66|39.66|0
1629210600000|2021-08-17 14:30:00|39.86|39.86|39.86|39.86|39.98|39.98|39.69|39.69|0
1629210900000|2021-08-17 14:35:00|39.79|39.79|40.05|40.05|40.1|40.1|39.79|39.79|0
1629211200000|2021-08-17 14:40:00|40.06|40.06|40.27|40.27|40.38|40.38|40.05|40.05|0
1629211500000|2021-08-17 14:45:00|40.23|40.23|40.23|40.23|40.28|40.28|40.09|40.09|0
1629211800000|2021-08-17 14:50:00|40.24|40.24|40|40|40.24|40.24|40|40|0
1629212100000|2021-08-17 14:55:00|39.99|39.99|40.12|40.12|40.22|40.22|39.95|39.95|0
1629212400000|2021-08-17 15:00:00|40.15|40.15|39.86|39.86|40.15|40.15|39.86|39.86|0
1629212700000|2021-08-17 15:05:00|39.83|39.83|40.1|40.1|40.1|40.1|39.79|39.79|0
1629213000000|2021-08-17 15:10:00|40.08|40.08|39.91|39.91|40.11|40.11|39.88|39.88|0
1629213300000|2021-08-17 15:15:00|39.9|39.9|39.79|39.79|39.92|39.92|39.64|39.64|0
1629213600000|2021-08-17 15:20:00|39.76|39.76|39.8|39.8|39.86|39.86|39.71|39.71|0
1629213900000|2021-08-17 15:25:00|39.82|39.82|39.81|39.81|39.83|39.83|39.7|39.7|0
1629214200000|2021-08-17 15:30:00|39.78|39.78|39.6|39.6|39.81|39.81|39.31|39.31|0
1629214500000|2021-08-17 15:35:00|39.58|39.58|39.16|39.16|39.58|39.58|38.96|38.96|0
1629214800000|2021-08-17 15:40:00|39.15|39.15|39.8|39.8|40.15|40.15|39.11|39.11|0
1629215100000|2021-08-17 15:45:00|39.72|39.72|39.74|39.74|39.95|39.95|39.69|39.69|0
1629215400000|2021-08-17 15:50:00|39.76|39.76|39.72|39.72|39.84|39.84|39.67|39.67|0
1629215700000|2021-08-17 15:55:00|39.71|39.71|39.51|39.51|39.72|39.72|39.48|39.48|0
1629216000000|2021-08-17 16:00:00|39.49|39.49|39.57|39.57|39.59|39.59|39.39|39.39|0
1629216300000|2021-08-17 16:05:00|39.49|39.49|39.69|39.69|39.77|39.77|39.49|39.49|0
1629216600000|2021-08-17 16:10:00|39.65|39.65|39.76|39.76|39.77|39.77|39.63|39.63|0
1629216900000|2021-08-17 16:15:00|39.67|39.67|39.54|39.54|39.76|39.76|39.54|39.54|0
1629217200000|2021-08-17 16:20:00|39.49|39.49|39.35|39.35|39.61|39.61|39.32|39.32|0
1629217500000|2021-08-17 16:25:00|39.36|39.36|39.26|39.26|39.59|39.59|39.21|39.21|0
1629217800000|2021-08-17 16:30:00|39.24|39.24|39.34|39.34|39.44|39.44|39.21|39.21|0
1629218100000|2021-08-17 16:35:00|39.3|39.3|39.17|39.17|39.3|39.3|39.04|39.04|0
1629218400000|2021-08-17 16:40:00|39.19|39.19|38.87|38.87|39.19|39.19|38.61|38.61|0
1629218700000|2021-08-17 16:45:00|38.8|38.8|38.65|38.65|38.9|38.9|38.65|38.65|0
1629219000000|2021-08-17 16:50:00|38.63|38.63|38.47|38.47|38.65|38.65|38.46|38.46|0
1629219300000|2021-08-17 16:55:00|38.52|38.52|38.61|38.61|38.73|38.73|38.48|38.48|0
1629219600000|2021-08-17 17:00:00|38.63|38.63|38.82|38.82|38.87|38.87|38.57|38.57|0
1629219900000|2021-08-17 17:05:00|38.84|38.84|39.07|39.07|39.13|39.13|38.78|38.78|0
1629220200000|2021-08-17 17:10:00|39.08|39.08|38.74|38.74|39.08|39.08|38.73|38.73|0
1629220500000|2021-08-17 17:15:00|38.76|38.76|38.87|38.87|38.98|38.98|38.76|38.76|0
1629220800000|2021-08-17 17:20:00|38.86|38.86|39.06|39.06|39.06|39.06|38.86|38.86|0
1629221100000|2021-08-17 17:25:00|38.98|38.98|39.23|39.23|39.23|39.23|38.98|38.98|0
1629221400000|2021-08-17 17:30:00|39.16|39.16|39.06|39.06|39.21|39.21|38.9|38.9|0
1629221700000|2021-08-17 17:35:00|39.09|39.09|38.8|38.8|39.09|39.09|38.8|38.8|0
1629222000000|2021-08-17 17:40:00|38.79|38.79|38.71|38.71|38.88|38.88|38.7|38.7|0
1629222300000|2021-08-17 17:45:00|38.69|38.69|38.61|38.61|38.71|38.71|38.55|38.55|0
1629222600000|2021-08-17 17:50:00|38.64|38.64|38.83|38.83|38.9|38.9|38.58|38.58|0
1629222900000|2021-08-17 17:55:00|38.9|38.9|38.97|38.97|39.02|39.02|38.88|38.88|0
1629223200000|2021-08-17 18:00:00|38.98|38.98|38.98|38.98|38.98|38.98|38.86|38.86|0
1629223500000|2021-08-17 18:05:00|38.99|38.99|39.03|39.03|39.06|39.06|38.88|38.88|0
1629223800000|2021-08-17 18:10:00|39.05|39.05|38.86|38.86|39.09|39.09|38.83|38.83|0
1629224100000|2021-08-17 18:15:00|38.94|38.94|39.07|39.07|39.11|39.11|38.92|38.92|0
1629224400000|2021-08-17 18:20:00|39|39|38.87|38.87|39.07|39.07|38.78|38.78|0
1629224700000|2021-08-17 18:25:00|38.93|38.93|38.83|38.83|38.98|38.98|38.79|38.79|0
1629225000000|2021-08-17 18:30:00|38.86|38.86|38.81|38.81|38.86|38.86|38.74|38.74|0
1629225300000|2021-08-17 18:35:00|38.82|38.82|38.78|38.78|38.84|38.84|38.7|38.7|0
1629225600000|2021-08-17 18:40:00|38.81|38.81|38.79|38.79|38.81|38.81|38.64|38.64|0
1629225900000|2021-08-17 18:45:00|38.78|38.78|38.81|38.81|38.9|38.9|38.77|38.77|0
1629226200000|2021-08-17 18:50:00|38.84|38.84|38.85|38.85|38.94|38.94|38.78|38.78|0
1629226500000|2021-08-17 18:55:00|38.83|38.83|38.87|38.87|39.02|39.02|38.83|38.83|0
1629226800000|2021-08-17 19:00:00|38.86|38.86|38.87|38.87|38.94|38.94|38.83|38.83|0
1629227100000|2021-08-17 19:05:00|38.91|38.91|38.95|38.95|38.98|38.98|38.87|38.87|0
1629227400000|2021-08-17 19:10:00|38.93|38.93|38.93|38.93|38.98|38.98|38.9|38.9|0
1629227700000|2021-08-17 19:15:00|38.92|38.92|38.84|38.84|38.92|38.92|38.76|38.76|0
1629228000000|2021-08-17 19:20:00|38.87|38.87|38.72|38.72|38.9|38.9|38.72|38.72|0
1629228300000|2021-08-17 19:25:00|38.74|38.74|38.8|38.8|38.83|38.83|38.72|38.72|0
1629228600000|2021-08-17 19:30:00|38.83|38.83|38.75|38.75|38.88|38.88|38.71|38.71|0
1629228900000|2021-08-17 19:35:00|38.74|38.74|38.76|38.76|38.78|38.78|38.68|38.68|0
1629229200000|2021-08-17 19:40:00|38.75|38.75|38.77|38.77|38.82|38.82|38.68|38.68|0
1629229500000|2021-08-17 19:45:00|38.8|38.8|38.92|38.92|38.94|38.94|38.73|38.73|0
1629229800000|2021-08-17 19:50:00|38.88|38.88|39.03|39.03|39.15|39.15|38.88|38.88|0
1629230100000|2021-08-17 19:55:00|39.07|39.07|38.93|38.93|39.11|39.11|38.92|38.92|0
1629230400000|2021-08-17 20:00:00|39|39|39|39|39|39|39|39|0
1629293400000|2021-08-18 13:30:00|39.96|39.96|39.67|39.67|40.36|40.36|39.67|39.67|0
1629293700000|2021-08-18 13:35:00|39.62|39.62|39.78|39.78|40.11|40.11|39.55|39.55|0
1629294000000|2021-08-18 13:40:00|39.86|39.86|39.78|39.78|39.98|39.98|39.62|39.62|0
1629294300000|2021-08-18 13:45:00|39.72|39.72|39.67|39.67|39.77|39.77|39.5|39.5|0
1629294600000|2021-08-18 13:50:00|39.69|39.69|40.99|40.99|41.2|41.2|39.65|39.65|0
1629294900000|2021-08-18 13:55:00|41.04|41.04|41.47|41.47|41.62|41.62|40.71|40.71|0
1629295200000|2021-08-18 14:00:00|41.22|41.22|40.99|40.99|41.27|41.27|40.6|40.6|0
1629295500000|2021-08-18 14:05:00|41.03|41.03|40.51|40.51|41.37|41.37|40.42|40.42|0
1629295800000|2021-08-18 14:10:00|40.28|40.28|40.71|40.71|40.85|40.85|40.28|40.28|0
1629296100000|2021-08-18 14:15:00|40.73|40.73|40.99|40.99|41.17|41.17|40.66|40.66|0
1629296400000|2021-08-18 14:20:00|41.03|41.03|40.95|40.95|41.12|41.12|40.79|40.79|0
1629296700000|2021-08-18 14:25:00|41.03|41.03|40.78|40.78|41.03|41.03|40.71|40.71|0
1629297000000|2021-08-18 14:30:00|40.82|40.82|41.27|41.27|41.31|41.31|40.74|40.74|0
1629297300000|2021-08-18 14:35:00|41.22|41.22|41.31|41.31|41.37|41.37|41.06|41.06|0
1629297600000|2021-08-18 14:40:00|41.32|41.32|41.04|41.04|41.34|41.34|40.79|40.79|0
1629297900000|2021-08-18 14:45:00|41.05|41.05|41.11|41.11|41.14|41.14|40.85|40.85|0
1629298200000|2021-08-18 14:50:00|41.06|41.06|40.67|40.67|41.29|41.29|40.67|40.67|0
1629298500000|2021-08-18 14:55:00|40.76|40.76|40.65|40.65|40.88|40.88|40.57|40.57|0
1629298800000|2021-08-18 15:00:00|40.58|40.58|40.61|40.61|40.83|40.83|40.53|40.53|0
1629299100000|2021-08-18 15:05:00|40.7|40.7|40.77|40.77|40.77|40.77|40.43|40.43|0
1629299400000|2021-08-18 15:10:00|40.81|40.81|40.62|40.62|40.83|40.83|40.45|40.45|0
1629299700000|2021-08-18 15:15:00|40.53|40.53|40.99|40.99|40.99|40.99|40.37|40.37|0
1629300000000|2021-08-18 15:20:00|41.03|41.03|41.02|41.02|41.09|41.09|40.87|40.87|0
1629300300000|2021-08-18 15:25:00|41.05|41.05|40.85|40.85|41.05|41.05|40.74|40.74|0
1629300600000|2021-08-18 15:30:00|40.9|40.9|40.94|40.94|40.98|40.98|40.78|40.78|0
1629300900000|2021-08-18 15:35:00|40.87|40.87|41.05|41.05|41.11|41.11|40.87|40.87|0
1629301200000|2021-08-18 15:40:00|41.02|41.02|40.83|40.83|41.1|41.1|40.83|40.83|0
1629301500000|2021-08-18 15:45:00|40.85|40.85|40.86|40.86|40.94|40.94|40.78|40.78|0
1629301800000|2021-08-18 15:50:00|40.85|40.85|40.69|40.69|40.9|40.9|40.62|40.62|0
1629302100000|2021-08-18 15:55:00|40.71|40.71|40.86|40.86|40.86|40.86|40.7|40.7|0
1629302400000|2021-08-18 16:00:00|40.85|40.85|40.74|40.74|40.85|40.85|40.71|40.71|0
1629302700000|2021-08-18 16:05:00|40.79|40.79|40.88|40.88|40.88|40.88|40.61|40.61|0
1629303000000|2021-08-18 16:10:00|40.9|40.9|41.03|41.03|41.11|41.11|40.9|40.9|0
1629303300000|2021-08-18 16:15:00|41.04|41.04|40.74|40.74|41.04|41.04|40.74|40.74|0
1629303600000|2021-08-18 16:20:00|40.75|40.75|40.8|40.8|40.86|40.86|40.7|40.7|0
1629303900000|2021-08-18 16:25:00|40.79|40.79|40.81|40.81|40.86|40.86|40.71|40.71|0
1629304200000|2021-08-18 16:30:00|40.8|40.8|40.91|40.91|40.91|40.91|40.71|40.71|0
1629304500000|2021-08-18 16:35:00|40.9|40.9|40.79|40.79|40.93|40.93|40.72|40.72|0
1629304800000|2021-08-18 16:40:00|40.84|40.84|40.71|40.71|40.85|40.85|40.71|40.71|0
1629305100000|2021-08-18 16:45:00|40.74|40.74|40.92|40.92|40.93|40.93|40.7|40.7|0
1629305400000|2021-08-18 16:50:00|40.89|40.89|41|41|41.2|41.2|40.86|40.86|0
1629305700000|2021-08-18 16:55:00|41.01|41.01|41.52|41.52|41.56|41.56|40.97|40.97|0
1629306000000|2021-08-18 17:00:00|41.49|41.49|41.39|41.39|41.61|41.61|41.37|41.37|0
1629306300000|2021-08-18 17:05:00|41.4|41.4|42|42|42.16|42.16|41.28|41.28|0
1629306600000|2021-08-18 17:10:00|41.98|41.98|41.94|41.94|41.99|41.99|41.83|41.83|0
1629306900000|2021-08-18 17:15:00|41.92|41.92|41.86|41.86|42.31|42.31|41.83|41.83|0
1629307200000|2021-08-18 17:20:00|41.85|41.85|41.89|41.89|42.12|42.12|41.85|41.85|0
1629307500000|2021-08-18 17:25:00|41.94|41.94|41.98|41.98|42.04|42.04|41.83|41.83|0
1629307800000|2021-08-18 17:30:00|41.96|41.96|42.54|42.54|42.59|42.59|41.96|41.96|0
1629308100000|2021-08-18 17:35:00|42.58|42.58|43.15|43.15|43.19|43.19|42.54|42.54|0
1629308400000|2021-08-18 17:40:00|43.12|43.12|42.97|42.97|43.46|43.46|42.88|42.88|0
1629308700000|2021-08-18 17:45:00|42.85|42.85|42.77|42.77|42.96|42.96|42.7|42.7|0
1629309000000|2021-08-18 17:50:00|42.81|42.81|43.01|43.01|43.15|43.15|42.81|42.81|0
1629309300000|2021-08-18 17:55:00|42.94|42.94|42.51|42.51|42.96|42.96|42.41|42.41|0
1629309600000|2021-08-18 18:00:00|42.52|42.52|42.25|42.25|42.52|42.52|42.14|42.14|0
1629309900000|2021-08-18 18:05:00|42.22|42.22|42.2|42.2|42.44|42.44|42.18|42.18|0
1629310200000|2021-08-18 18:10:00|42.15|42.15|41.71|41.71|42.25|42.25|41.62|41.62|0
1629310500000|2021-08-18 18:15:00|41.85|41.85|41.75|41.75|42.03|42.03|41.75|41.75|0
1629310800000|2021-08-18 18:20:00|41.71|41.71|42.03|42.03|42.24|42.24|41.64|41.64|0
1629311100000|2021-08-18 18:25:00|42.06|42.06|42.27|42.27|42.35|42.35|41.99|41.99|0
1629311400000|2021-08-18 18:30:00|42.3|42.3|42.03|42.03|42.45|42.45|41.9|41.9|0
1629311700000|2021-08-18 18:35:00|42.01|42.01|41.92|41.92|42.05|42.05|41.76|41.76|0
1629312000000|2021-08-18 18:40:00|41.95|41.95|41.82|41.82|42.17|42.17|41.75|41.75|0
1629312300000|2021-08-18 18:45:00|41.83|41.83|41.79|41.79|41.85|41.85|41.49|41.49|0
1629312600000|2021-08-18 18:50:00|41.82|41.82|41.96|41.96|41.98|41.98|41.7|41.7|0
1629312900000|2021-08-18 18:55:00|41.98|41.98|41.78|41.78|42.11|42.11|41.78|41.78|0
1629313200000|2021-08-18 19:00:00|41.84|41.84|41.78|41.78|42.03|42.03|41.72|41.72|0
1629313500000|2021-08-18 19:05:00|41.76|41.76|41.95|41.95|41.95|41.95|41.72|41.72|0
1629313800000|2021-08-18 19:10:00|41.96|41.96|41.88|41.88|42.06|42.06|41.8|41.8|0
1629314100000|2021-08-18 19:15:00|41.92|41.92|41.63|41.63|41.95|41.95|41.62|41.62|0
1629314400000|2021-08-18 19:20:00|41.64|41.64|41.4|41.4|41.72|41.72|41.22|41.22|0
1629314700000|2021-08-18 19:25:00|41.45|41.45|41.69|41.69|41.7|41.7|41.45|41.45|0
1629315000000|2021-08-18 19:30:00|41.67|41.67|41.66|41.66|41.77|41.77|41.63|41.63|0
1629315300000|2021-08-18 19:35:00|41.63|41.63|41.76|41.76|41.78|41.78|41.63|41.63|0
1629315600000|2021-08-18 19:40:00|41.75|41.75|41.76|41.76|41.85|41.85|41.7|41.7|0
1629315900000|2021-08-18 19:45:00|41.77|41.77|41.57|41.57|41.78|41.78|41.54|41.54|0
1629316200000|2021-08-18 19:50:00|41.58|41.58|41.78|41.78|41.83|41.83|41.48|41.48|0
1629316500000|2021-08-18 19:55:00|41.84|41.84|41.57|41.57|41.86|41.86|41.57|41.57|0
1629316800000|2021-08-18 20:00:00|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|0
1629379800000|2021-08-19 13:30:00|37.61|37.61|37.78|37.78|38.98|38.98|37.61|37.61|0
1629380100000|2021-08-19 13:35:00|37.81|37.81|38.17|38.17|38.3|38.3|37.62|37.62|0
1629380400000|2021-08-19 13:40:00|38.09|38.09|37.46|37.46|38.53|38.53|37.32|37.32|0
1629380700000|2021-08-19 13:45:00|37.48|37.48|38.58|38.58|38.58|38.58|37.36|37.36|0
1629381000000|2021-08-19 13:50:00|38.59|38.59|38.06|38.06|38.59|38.59|37.86|37.86|0
1629381300000|2021-08-19 13:55:00|38.03|38.03|38.22|38.22|38.25|38.25|37.77|37.77|0
1629381600000|2021-08-19 14:00:00|38.16|38.16|38.66|38.66|38.88|38.88|38.16|38.16|0
1629381900000|2021-08-19 14:05:00|38.7|38.7|38.59|38.59|38.74|38.74|38.27|38.27|0
1629382200000|2021-08-19 14:10:00|38.52|38.52|38.38|38.38|38.68|38.68|38.21|38.21|0
1629382500000|2021-08-19 14:15:00|38.28|38.28|38.6|38.6|38.73|38.73|38.28|38.28|0
1629382800000|2021-08-19 14:20:00|38.61|38.61|38.43|38.43|38.62|38.62|38.27|38.27|0
1629383100000|2021-08-19 14:25:00|38.41|38.41|38.23|38.23|38.47|38.47|38.07|38.07|0
1629383400000|2021-08-19 14:30:00|38.19|38.19|38.46|38.46|38.55|38.55|38.17|38.17|0
1629383700000|2021-08-19 14:35:00|38.48|38.48|38.24|38.24|38.58|38.58|38.03|38.03|0
1629384000000|2021-08-19 14:40:00|38.26|38.26|38.03|38.03|38.26|38.26|37.61|37.61|0
1629384300000|2021-08-19 14:45:00|37.79|37.79|37.94|37.94|37.98|37.98|37.78|37.78|0
1629384600000|2021-08-19 14:50:00|37.9|37.9|37.87|37.87|37.93|37.93|37.73|37.73|0
1629384900000|2021-08-19 14:55:00|37.94|37.94|38.02|38.02|38.19|38.19|37.9|37.9|0
1629385200000|2021-08-19 15:00:00|38.07|38.07|37.84|37.84|38.15|38.15|37.8|37.8|0
1629385500000|2021-08-19 15:05:00|37.86|37.86|37.67|37.67|37.95|37.95|37.65|37.65|0
1629385800000|2021-08-19 15:10:00|37.72|37.72|37.75|37.75|37.81|37.81|37.63|37.63|0
1629386100000|2021-08-19 15:15:00|37.74|37.74|37.95|37.95|38.02|38.02|37.74|37.74|0
1629386400000|2021-08-19 15:20:00|37.93|37.93|37.71|37.71|38.02|38.02|37.71|37.71|0
1629386700000|2021-08-19 15:25:00|37.74|37.74|37.79|37.79|37.81|37.81|37.69|37.69|0
1629387000000|2021-08-19 15:30:00|37.73|37.73|37.9|37.9|37.96|37.96|37.69|37.69|0
1629387300000|2021-08-19 15:35:00|37.86|37.86|37.77|37.77|37.86|37.86|37.7|37.7|0
1629387600000|2021-08-19 15:40:00|37.7|37.7|37.55|37.55|37.76|37.76|37.41|37.41|0
1629387900000|2021-08-19 15:45:00|37.56|37.56|37.65|37.65|37.86|37.86|37.48|37.48|0
1629388200000|2021-08-19 15:50:00|37.73|37.73|38.54|38.54|38.64|38.64|37.73|37.73|0
1629388500000|2021-08-19 15:55:00|38.5|38.5|38.44|38.44|38.59|38.59|38.32|38.32|0
1629388800000|2021-08-19 16:00:00|38.39|38.39|38.32|38.32|38.58|38.58|38.29|38.29|0
1629389100000|2021-08-19 16:05:00|38.28|38.28|38.38|38.38|38.47|38.47|38.15|38.15|0
1629389400000|2021-08-19 16:10:00|38.27|38.27|38.61|38.61|38.68|38.68|38.27|38.27|0
1629389700000|2021-08-19 16:15:00|38.59|38.59|38.63|38.63|38.83|38.83|38.57|38.57|0
1629390000000|2021-08-19 16:20:00|38.64|38.64|38.57|38.57|38.84|38.84|38.44|38.44|0
1629390300000|2021-08-19 16:25:00|38.63|38.63|38.6|38.6|38.64|38.64|38.33|38.33|0
1629390600000|2021-08-19 16:30:00|38.57|38.57|38.64|38.64|38.67|38.67|38.55|38.55|0
1629390900000|2021-08-19 16:35:00|38.61|38.61|38.6|38.6|38.66|38.66|38.53|38.53|0
1629391200000|2021-08-19 16:40:00|38.61|38.61|38.34|38.34|38.61|38.61|38.34|38.34|0
1629391500000|2021-08-19 16:45:00|38.4|38.4|38.3|38.3|38.44|38.44|38.3|38.3|0
1629391800000|2021-08-19 16:50:00|38.32|38.32|38.24|38.24|38.4|38.4|38.23|38.23|0
1629392100000|2021-08-19 16:55:00|38.25|38.25|38.36|38.36|38.43|38.43|38.25|38.25|0
1629392400000|2021-08-19 17:00:00|38.37|38.37|38.34|38.34|38.46|38.46|38.26|38.26|0
1629392700000|2021-08-19 17:05:00|38.29|38.29|38.33|38.33|38.4|38.4|38.27|38.27|0
1629393000000|2021-08-19 17:10:00|38.28|38.28|38.23|38.23|38.35|38.35|38.19|38.19|0
1629393300000|2021-08-19 17:15:00|38.19|38.19|38.13|38.13|38.27|38.27|38.07|38.07|0
1629393600000|2021-08-19 17:20:00|38.16|38.16|38.07|38.07|38.21|38.21|38.06|38.06|0
1629393900000|2021-08-19 17:25:00|38.08|38.08|38.08|38.08|38.24|38.24|38.07|38.07|0
1629394200000|2021-08-19 17:30:00|38|38|38.17|38.17|38.21|38.21|37.92|37.92|0
1629394500000|2021-08-19 17:35:00|38.16|38.16|38.07|38.07|38.23|38.23|38.03|38.03|0
1629394800000|2021-08-19 17:40:00|38.09|38.09|38.2|38.2|38.26|38.26|38.05|38.05|0
1629395100000|2021-08-19 17:45:00|38.23|38.23|38.02|38.02|38.23|38.23|37.96|37.96|0
1629395400000|2021-08-19 17:50:00|38.04|38.04|37.88|37.88|38.08|38.08|37.8|37.8|0
1629395700000|2021-08-19 17:55:00|37.86|37.86|37.84|37.84|37.94|37.94|37.77|37.77|0
1629396000000|2021-08-19 18:00:00|37.83|37.83|37.74|37.74|37.86|37.86|37.67|37.67|0
1629396300000|2021-08-19 18:05:00|37.8|37.8|37.57|37.57|37.86|37.86|37.57|37.57|0
1629396600000|2021-08-19 18:10:00|37.53|37.53|37.21|37.21|37.61|37.61|37.2|37.2|0
1629396900000|2021-08-19 18:15:00|37.25|37.25|37.35|37.35|37.38|37.38|37.19|37.19|0
1629397200000|2021-08-19 18:20:00|37.27|37.27|37.35|37.35|37.44|37.44|37.21|37.21|0
1629397500000|2021-08-19 18:25:00|37.34|37.34|37.26|37.26|37.48|37.48|37.25|37.25|0
1629397800000|2021-08-19 18:30:00|37.2|37.2|37.29|37.29|37.29|37.29|37.14|37.14|0
1629398100000|2021-08-19 18:35:00|37.31|37.31|36.99|36.99|37.31|37.31|36.93|36.93|0
1629398400000|2021-08-19 18:40:00|36.94|36.94|37.16|37.16|37.2|37.2|36.9|36.9|0
1629398700000|2021-08-19 18:45:00|37.09|37.09|37.22|37.22|37.26|37.26|36.98|36.98|0
1629399000000|2021-08-19 18:50:00|37.2|37.2|37.15|37.15|37.3|37.3|37.12|37.12|0
1629399300000|2021-08-19 18:55:00|37.16|37.16|37.08|37.08|37.18|37.18|37.02|37.02|0
1629399600000|2021-08-19 19:00:00|37.1|37.1|37.23|37.23|37.27|37.27|37.01|37.01|0
1629399900000|2021-08-19 19:05:00|37.24|37.24|37.12|37.12|37.4|37.4|37.09|37.09|0
1629400200000|2021-08-19 19:10:00|37.15|37.15|37.09|37.09|37.17|37.17|37.09|37.09|0
1629400500000|2021-08-19 19:15:00|37.04|37.04|37.01|37.01|37.13|37.13|36.95|36.95|0
1629400800000|2021-08-19 19:20:00|37.06|37.06|37|37|37.14|37.14|36.95|36.95|0
1629401100000|2021-08-19 19:25:00|37.01|37.01|36.96|36.96|37.04|37.04|36.94|36.94|0
1629401400000|2021-08-19 19:30:00|36.95|36.95|37.07|37.07|37.1|37.1|36.95|36.95|0
1629401700000|2021-08-19 19:35:00|37.05|37.05|37.04|37.04|37.14|37.14|36.97|36.97|0
1629402000000|2021-08-19 19:40:00|37.03|37.03|36.98|36.98|37.05|37.05|36.96|36.96|0
1629402300000|2021-08-19 19:45:00|37.02|37.02|37.07|37.07|37.14|37.14|36.9|36.9|0
1629402600000|2021-08-19 19:50:00|37.06|37.06|37.06|37.06|37.19|37.19|36.98|36.98|0
1629402900000|2021-08-19 19:55:00|37.15|37.15|37.27|37.27|37.29|37.29|37.04|37.04|0
1629403200000|2021-08-19 20:00:00|37.3|37.3|37.35|37.35|37.35|37.35|37.3|37.3|0
1629466200000|2021-08-20 13:30:00|37.77|37.77|37.63|37.63|38.07|38.07|37.56|37.56|0
1629466500000|2021-08-20 13:35:00|37.7|37.7|37.55|37.55|37.81|37.81|37.45|37.45|0
1629466800000|2021-08-20 13:40:00|37.59|37.59|37.71|37.71|37.95|37.95|37.5|37.5|0
1629467100000|2021-08-20 13:45:00|37.68|37.68|37.64|37.64|37.87|37.87|37.64|37.64|0
1629467400000|2021-08-20 13:50:00|37.61|37.61|37.29|37.29|37.66|37.66|37.29|37.29|0
1629467700000|2021-08-20 13:55:00|37.34|37.34|37.09|37.09|37.34|37.34|36.96|36.96|0
1629468000000|2021-08-20 14:00:00|37.1|37.1|36.8|36.8|37.11|37.11|36.78|36.78|0
1629468300000|2021-08-20 14:05:00|36.78|36.78|36.76|36.76|36.85|36.85|36.53|36.53|0
1629468600000|2021-08-20 14:10:00|36.74|36.74|36.68|36.68|36.84|36.84|36.67|36.67|0
1629468900000|2021-08-20 14:15:00|36.67|36.67|36.84|36.84|36.92|36.92|36.67|36.67|0
1629469200000|2021-08-20 14:20:00|36.86|36.86|36.77|36.77|36.94|36.94|36.77|36.77|0
1629469500000|2021-08-20 14:25:00|36.78|36.78|36.67|36.67|36.81|36.81|36.56|36.56|0
1629469800000|2021-08-20 14:30:00|36.65|36.65|36.69|36.69|36.71|36.71|36.61|36.61|0
1629470100000|2021-08-20 14:35:00|36.68|36.68|36.6|36.6|36.69|36.69|36.59|36.59|0
1629470400000|2021-08-20 14:40:00|36.63|36.63|36.23|36.23|36.63|36.63|36.21|36.21|0
1629470700000|2021-08-20 14:45:00|36.26|36.26|36.05|36.05|36.34|36.34|36.02|36.02|0
1629471000000|2021-08-20 14:50:00|36.02|36.02|35.87|35.87|36.07|36.07|35.78|35.78|0
1629471300000|2021-08-20 14:55:00|35.88|35.88|35.93|35.93|35.98|35.98|35.78|35.78|0
1629471600000|2021-08-20 15:00:00|35.92|35.92|35.74|35.74|35.98|35.98|35.71|35.71|0
1629471900000|2021-08-20 15:05:00|35.73|35.73|35.77|35.77|35.81|35.81|35.66|35.66|0
1629472200000|2021-08-20 15:10:00|35.76|35.76|35.88|35.88|35.97|35.97|35.73|35.73|0
1629472500000|2021-08-20 15:15:00|35.89|35.89|35.85|35.85|35.91|35.91|35.74|35.74|0
1629472800000|2021-08-20 15:20:00|35.81|35.81|36.08|36.08|36.11|36.11|35.8|35.8|0
1629473100000|2021-08-20 15:25:00|36.06|36.06|35.91|35.91|36.12|36.12|35.86|35.86|0
1629473400000|2021-08-20 15:30:00|35.89|35.89|36.21|36.21|36.21|36.21|35.89|35.89|0
1629473700000|2021-08-20 15:35:00|36.19|36.19|36.16|36.16|36.21|36.21|36.08|36.08|0
1629474000000|2021-08-20 15:40:00|36.17|36.17|36.07|36.07|36.17|36.17|35.95|35.95|0
1629474300000|2021-08-20 15:45:00|36.05|36.05|35.99|35.99|36.07|36.07|35.98|35.98|0
1629474600000|2021-08-20 15:50:00|36.01|36.01|35.68|35.68|36.03|36.03|35.68|35.68|0
1629474900000|2021-08-20 15:55:00|35.7|35.7|35.55|35.55|35.76|35.76|35.52|35.52|0
1629475200000|2021-08-20 16:00:00|35.52|35.52|35.75|35.75|35.77|35.77|35.47|35.47|0
1629475500000|2021-08-20 16:05:00|35.77|35.77|35.68|35.68|35.81|35.81|35.64|35.64|0
1629475800000|2021-08-20 16:10:00|35.7|35.7|35.75|35.75|35.77|35.77|35.67|35.67|0
1629476100000|2021-08-20 16:15:00|35.74|35.74|35.88|35.88|35.96|35.96|35.73|35.73|0
1629476400000|2021-08-20 16:20:00|35.85|35.85|35.89|35.89|35.98|35.98|35.77|35.77|0
1629476700000|2021-08-20 16:25:00|35.91|35.91|35.94|35.94|36.01|36.01|35.9|35.9|0
1629477000000|2021-08-20 16:30:00|35.98|35.98|35.91|35.91|35.99|35.99|35.85|35.85|0
1629477300000|2021-08-20 16:35:00|35.9|35.9|36.13|36.13|36.22|36.22|35.9|35.9|0
1629477600000|2021-08-20 16:40:00|36.1|36.1|36.34|36.34|36.35|36.35|36.08|36.08|0
1629477900000|2021-08-20 16:45:00|36.2|36.2|36.16|36.16|36.32|36.32|36.13|36.13|0
1629478200000|2021-08-20 16:50:00|36.17|36.17|36.23|36.23|36.28|36.28|36.08|36.08|0
1629478500000|2021-08-20 16:55:00|36.22|36.22|36.12|36.12|36.25|36.25|36.11|36.11|0
1629478800000|2021-08-20 17:00:00|36.13|36.13|36.06|36.06|36.17|36.17|36.03|36.03|0
1629479100000|2021-08-20 17:05:00|36.05|36.05|36.13|36.13|36.15|36.15|36.03|36.03|0
1629479400000|2021-08-20 17:10:00|36.11|36.11|35.98|35.98|36.14|36.14|35.95|35.95|0
1629479700000|2021-08-20 17:15:00|35.99|35.99|35.98|35.98|36.02|36.02|35.93|35.93|0
1629480000000|2021-08-20 17:20:00|36|36|36.13|36.13|36.13|36.13|35.93|35.93|0
1629480300000|2021-08-20 17:25:00|36.12|36.12|36.03|36.03|36.18|36.18|36.03|36.03|0
1629480600000|2021-08-20 17:30:00|36.05|36.05|36.09|36.09|36.18|36.18|36.02|36.02|0
1629480900000|2021-08-20 17:35:00|36.08|36.08|36.07|36.07|36.16|36.16|36.03|36.03|0
1629481200000|2021-08-20 17:40:00|36.03|36.03|36.11|36.11|36.13|36.13|36.03|36.03|0
1629481500000|2021-08-20 17:45:00|36.12|36.12|36.02|36.02|36.14|36.14|36.02|36.02|0
1629481800000|2021-08-20 17:50:00|36.03|36.03|35.95|35.95|36.03|36.03|35.93|35.93|0
1629482100000|2021-08-20 17:55:00|35.94|35.94|36.04|36.04|36.06|36.06|35.93|35.93|0
1629482400000|2021-08-20 18:00:00|36.07|36.07|35.96|35.96|36.07|36.07|35.96|35.96|0
1629482700000|2021-08-20 18:05:00|35.94|35.94|35.93|35.93|35.96|35.96|35.93|35.93|0
1629483000000|2021-08-20 18:10:00|35.92|35.92|35.96|35.96|36.02|36.02|35.91|35.91|0
1629483300000|2021-08-20 18:15:00|35.94|35.94|35.94|35.94|35.96|35.96|35.93|35.93|0
1629483600000|2021-08-20 18:20:00|35.93|35.93|35.95|35.95|35.98|35.98|35.91|35.91|0
1629483900000|2021-08-20 18:25:00|35.93|35.93|36.1|36.1|36.18|36.18|35.93|35.93|0
1629484200000|2021-08-20 18:30:00|36.13|36.13|35.99|35.99|36.18|36.18|35.98|35.98|0
1629484500000|2021-08-20 18:35:00|36|36|35.97|35.97|36.01|36.01|35.96|35.96|0
1629484800000|2021-08-20 18:40:00|35.96|35.96|35.92|35.92|36.01|36.01|35.84|35.84|0
1629485100000|2021-08-20 18:45:00|35.93|35.93|35.78|35.78|35.96|35.96|35.78|35.78|0
1629485400000|2021-08-20 18:50:00|35.69|35.69|35.82|35.82|35.88|35.88|35.69|35.69|0
1629485700000|2021-08-20 18:55:00|35.83|35.83|35.77|35.77|35.88|35.88|35.77|35.77|0
1629486000000|2021-08-20 19:00:00|35.83|35.83|35.8|35.8|35.88|35.88|35.73|35.73|0
1629486300000|2021-08-20 19:05:00|35.79|35.79|35.8|35.8|35.84|35.84|35.77|35.77|0
1629486600000|2021-08-20 19:10:00|35.78|35.78|35.72|35.72|35.81|35.81|35.67|35.67|0
1629486900000|2021-08-20 19:15:00|35.71|35.71|35.85|35.85|35.89|35.89|35.71|35.71|0
1629487200000|2021-08-20 19:20:00|35.87|35.87|35.9|35.9|35.95|35.95|35.84|35.84|0
1629487500000|2021-08-20 19:25:00|35.91|35.91|35.75|35.75|35.91|35.91|35.75|35.75|0
1629487800000|2021-08-20 19:30:00|35.77|35.77|35.73|35.73|35.83|35.83|35.63|35.63|0
1629488100000|2021-08-20 19:35:00|35.65|35.65|35.75|35.75|35.81|35.81|35.61|35.61|0
1629488400000|2021-08-20 19:40:00|35.73|35.73|35.66|35.66|35.73|35.73|35.6|35.6|0
1629488700000|2021-08-20 19:45:00|35.67|35.67|35.68|35.68|35.74|35.74|35.67|35.67|0
1629489000000|2021-08-20 19:50:00|35.67|35.67|35.61|35.61|35.75|35.75|35.61|35.61|0
1629489300000|2021-08-20 19:55:00|35.62|35.62|35.68|35.68|35.68|35.68|35.52|35.52|0
1629489600000|2021-08-20 20:00:00|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1629725400000|2021-08-23 13:30:00|36.96|36.96|37.37|37.37|37.37|37.37|36.69|36.69|0
1629725700000|2021-08-23 13:35:00|37.33|37.33|37.21|37.21|37.44|37.44|36.94|36.94|0
1629726000000|2021-08-23 13:40:00|37.19|37.19|36.82|36.82|37.27|37.27|36.58|36.58|0
1629726300000|2021-08-23 13:45:00|36.81|36.81|37.1|37.1|37.14|37.14|36.71|36.71|0
1629726600000|2021-08-23 13:50:00|37.04|37.04|36.79|36.79|37.11|37.11|36.78|36.78|0
1629726900000|2021-08-23 13:55:00|36.82|36.82|36.58|36.58|36.82|36.82|36.5|36.5|0
1629727200000|2021-08-23 14:00:00|36.69|36.69|36.69|36.69|36.8|36.8|36.55|36.55|0
1629727500000|2021-08-23 14:05:00|36.66|36.66|36.57|36.57|36.79|36.79|36.57|36.57|0
1629727800000|2021-08-23 14:10:00|36.64|36.64|36.61|36.61|36.77|36.77|36.59|36.59|0
1629728100000|2021-08-23 14:15:00|36.64|36.64|36.89|36.89|36.95|36.95|36.64|36.64|0
1629728400000|2021-08-23 14:20:00|36.93|36.93|37|37|37.06|37.06|36.86|36.86|0
1629728700000|2021-08-23 14:25:00|36.96|36.96|36.7|36.7|37.02|37.02|36.7|36.7|0
1629729000000|2021-08-23 14:30:00|36.67|36.67|36.73|36.73|36.82|36.82|36.67|36.67|0
1629729300000|2021-08-23 14:35:00|36.76|36.76|36.44|36.44|36.76|36.76|36.29|36.29|0
1629729600000|2021-08-23 14:40:00|36.42|36.42|36.36|36.36|36.58|36.58|36.35|36.35|0
1629729900000|2021-08-23 14:45:00|36.38|36.38|36.35|36.35|36.54|36.54|36.29|36.29|0
1629730200000|2021-08-23 14:50:00|36.34|36.34|36.38|36.38|36.4|36.4|36.2|36.2|0
1629730500000|2021-08-23 14:55:00|36.39|36.39|36.53|36.53|36.64|36.64|36.34|36.34|0
1629730800000|2021-08-23 15:00:00|36.49|36.49|36.6|36.6|36.77|36.77|36.49|36.49|0
1629731100000|2021-08-23 15:05:00|36.7|36.7|36.8|36.8|36.94|36.94|36.66|36.66|0
1629731400000|2021-08-23 15:10:00|36.83|36.83|36.87|36.87|36.94|36.94|36.65|36.65|0
1629731700000|2021-08-23 15:15:00|36.93|36.93|36.91|36.91|36.99|36.99|36.81|36.81|0
1629732000000|2021-08-23 15:20:00|36.78|36.78|36.86|36.86|36.94|36.94|36.78|36.78|0
1629732300000|2021-08-23 15:25:00|36.84|36.84|36.8|36.8|36.87|36.87|36.69|36.69|0
1629732600000|2021-08-23 15:30:00|36.73|36.73|36.74|36.74|36.75|36.75|36.49|36.49|0
1629732900000|2021-08-23 15:35:00|36.65|36.65|36.6|36.6|36.76|36.76|36.55|36.55|0
1629733200000|2021-08-23 15:40:00|36.63|36.63|36.43|36.43|36.64|36.64|36.29|36.29|0
1629733500000|2021-08-23 15:45:00|36.44|36.44|36.51|36.51|36.57|36.57|36.39|36.39|0
1629733800000|2021-08-23 15:50:00|36.48|36.48|36.58|36.58|36.62|36.62|36.47|36.47|0
1629734100000|2021-08-23 15:55:00|36.62|36.62|36.55|36.55|36.67|36.67|36.48|36.48|0
1629734400000|2021-08-23 16:00:00|36.6|36.6|36.68|36.68|36.7|36.7|36.56|36.56|0
1629734700000|2021-08-23 16:05:00|36.67|36.67|36.86|36.86|36.89|36.89|36.67|36.67|0
1629735000000|2021-08-23 16:10:00|36.91|36.91|36.76|36.76|36.94|36.94|36.7|36.7|0
1629735300000|2021-08-23 16:15:00|36.77|36.77|36.77|36.77|36.81|36.81|36.72|36.72|0
1629735600000|2021-08-23 16:20:00|36.79|36.79|36.7|36.7|36.81|36.81|36.64|36.64|0
1629735900000|2021-08-23 16:25:00|36.71|36.71|36.73|36.73|36.76|36.76|36.68|36.68|0
1629736200000|2021-08-23 16:30:00|36.75|36.75|36.74|36.74|36.9|36.9|36.7|36.7|0
1629736500000|2021-08-23 16:35:00|36.69|36.69|36.83|36.83|36.85|36.85|36.69|36.69|0
1629736800000|2021-08-23 16:40:00|36.85|36.85|36.87|36.87|36.91|36.91|36.82|36.82|0
1629737100000|2021-08-23 16:45:00|36.89|36.89|36.87|36.87|36.95|36.95|36.82|36.82|0
1629737400000|2021-08-23 16:50:00|36.84|36.84|36.97|36.97|37.01|37.01|36.84|36.84|0
1629737700000|2021-08-23 16:55:00|36.95|36.95|37.02|37.02|37.02|37.02|36.93|36.93|0
1629738000000|2021-08-23 17:00:00|37|37|36.99|36.99|37.08|37.08|36.91|36.91|0
1629738300000|2021-08-23 17:05:00|37.02|37.02|37.14|37.14|37.19|37.19|36.98|36.98|0
1629738600000|2021-08-23 17:10:00|37.17|37.17|37.92|37.92|37.98|37.98|37.17|37.17|0
1629738900000|2021-08-23 17:15:00|37.9|37.9|37.65|37.65|37.94|37.94|37.65|37.65|0
1629739200000|2021-08-23 17:20:00|37.7|37.7|37.7|37.7|37.78|37.78|37.55|37.55|0
1629739500000|2021-08-23 17:25:00|37.71|37.71|37.51|37.51|37.72|37.72|37.38|37.38|0
1629739800000|2021-08-23 17:30:00|37.56|37.56|37.68|37.68|37.69|37.69|37.52|37.52|0
1629740100000|2021-08-23 17:35:00|37.67|37.67|37.56|37.56|37.67|37.67|37.45|37.45|0
1629740400000|2021-08-23 17:40:00|37.55|37.55|37.68|37.68|37.84|37.84|37.54|37.54|0
1629740700000|2021-08-23 17:45:00|37.65|37.65|37.7|37.7|37.77|37.77|37.61|37.61|0
1629741000000|2021-08-23 17:50:00|37.68|37.68|37.58|37.58|37.68|37.68|37.35|37.35|0
1629741300000|2021-08-23 17:55:00|37.59|37.59|37.53|37.53|37.75|37.75|37.53|37.53|0
1629741600000|2021-08-23 18:00:00|37.57|37.57|37.68|37.68|37.7|37.7|37.53|37.53|0
1629741900000|2021-08-23 18:05:00|37.69|37.69|37.71|37.71|37.75|37.75|37.61|37.61|0
1629742200000|2021-08-23 18:10:00|37.68|37.68|38.13|38.13|38.23|38.23|37.68|37.68|0
1629742500000|2021-08-23 18:15:00|38.14|38.14|38.84|38.84|38.86|38.86|38.07|38.07|0
1629742800000|2021-08-23 18:20:00|38.79|38.79|38.74|38.74|39.14|39.14|38.74|38.74|0
1629743100000|2021-08-23 18:25:00|38.73|38.73|38.72|38.72|39.02|39.02|38.55|38.55|0
1629743400000|2021-08-23 18:30:00|38.67|38.67|38.59|38.59|38.69|38.69|38.32|38.32|0
1629743700000|2021-08-23 18:35:00|38.69|38.69|38.92|38.92|38.95|38.95|38.56|38.56|0
1629744000000|2021-08-23 18:40:00|38.89|38.89|38.57|38.57|38.89|38.89|38.57|38.57|0
1629744300000|2021-08-23 18:45:00|38.61|38.61|38.71|38.71|38.71|38.71|38.37|38.37|0
1629744600000|2021-08-23 18:50:00|38.69|38.69|38.23|38.23|38.72|38.72|38.23|38.23|0
1629744900000|2021-08-23 18:55:00|38.26|38.26|38.51|38.51|38.54|38.54|38.23|38.23|0
1629745200000|2021-08-23 19:00:00|38.52|38.52|38.23|38.23|38.56|38.56|38.23|38.23|0
1629745500000|2021-08-23 19:05:00|38.21|38.21|38.24|38.24|38.5|38.5|38.15|38.15|0
1629745800000|2021-08-23 19:10:00|38.27|38.27|37.72|37.72|38.48|38.48|37.72|37.72|0
1629746100000|2021-08-23 19:15:00|37.64|37.64|37.96|37.96|38.05|38.05|37.59|37.59|0
1629746400000|2021-08-23 19:20:00|37.94|37.94|38.19|38.19|38.25|38.25|37.91|37.91|0
1629746700000|2021-08-23 19:25:00|38.17|38.17|38.43|38.43|38.52|38.52|38.17|38.17|0
1629747000000|2021-08-23 19:30:00|38.37|38.37|38.62|38.62|38.64|38.64|38.32|38.32|0
1629747300000|2021-08-23 19:35:00|38.63|38.63|38.53|38.53|38.81|38.81|38.5|38.5|0
1629747600000|2021-08-23 19:40:00|38.47|38.47|38.23|38.23|38.52|38.52|38.12|38.12|0
1629747900000|2021-08-23 19:45:00|38.22|38.22|38.17|38.17|38.34|38.34|38.12|38.12|0
1629748200000|2021-08-23 19:50:00|38.18|38.18|37.76|37.76|38.18|38.18|37.69|37.69|0
1629748500000|2021-08-23 19:55:00|37.74|37.74|37.78|37.78|37.83|37.83|37.58|37.58|0
1629748800000|2021-08-23 20:00:00|37.84|37.84|37.85|37.85|37.85|37.85|37.84|37.84|0
1629811800000|2021-08-24 13:30:00|38.81|38.81|39.36|39.36|39.64|39.64|38.52|38.52|0
1629812100000|2021-08-24 13:35:00|39.33|39.33|38.88|38.88|39.49|39.49|38.87|38.87|0
1629812400000|2021-08-24 13:40:00|38.96|38.96|39.1|39.1|39.21|39.21|38.52|38.52|0
1629812700000|2021-08-24 13:45:00|39|39|38.78|38.78|39.07|39.07|38.71|38.71|0
1629813000000|2021-08-24 13:50:00|38.79|38.79|39.19|39.19|39.32|39.32|38.79|38.79|0
1629813300000|2021-08-24 13:55:00|39.14|39.14|39.59|39.59|39.72|39.72|39.14|39.14|0
1629813600000|2021-08-24 14:00:00|39.47|39.47|39.44|39.44|39.94|39.94|39.39|39.39|0
1629813900000|2021-08-24 14:05:00|39.37|39.37|39.65|39.65|39.65|39.65|39.13|39.13|0
1629814200000|2021-08-24 14:10:00|39.64|39.64|39.59|39.59|39.64|39.64|39.4|39.4|0
1629814500000|2021-08-24 14:15:00|39.6|39.6|39.92|39.92|40.03|40.03|39.57|39.57|0
1629814800000|2021-08-24 14:20:00|39.89|39.89|39.74|39.74|39.99|39.99|39.64|39.64|0
1629815100000|2021-08-24 14:25:00|39.71|39.71|40.09|40.09|40.1|40.1|39.71|39.71|0
1629815400000|2021-08-24 14:30:00|40.02|40.02|40.41|40.41|40.45|40.45|39.99|39.99|0
1629815700000|2021-08-24 14:35:00|40.36|40.36|40.86|40.86|40.94|40.94|40.34|40.34|0
1629816000000|2021-08-24 14:40:00|40.81|40.81|40.33|40.33|40.9|40.9|40.22|40.22|0
1629816300000|2021-08-24 14:45:00|40.28|40.28|40|40|40.48|40.48|39.95|39.95|0
1629816600000|2021-08-24 14:50:00|39.97|39.97|39.89|39.89|40.16|40.16|39.82|39.82|0
1629816900000|2021-08-24 14:55:00|39.85|39.85|39.76|39.76|40.14|40.14|39.71|39.71|0
1629817200000|2021-08-24 15:00:00|39.75|39.75|39.72|39.72|39.85|39.85|39.52|39.52|0
1629817500000|2021-08-24 15:05:00|39.74|39.74|39.93|39.93|39.98|39.98|39.64|39.64|0
1629817800000|2021-08-24 15:10:00|39.9|39.9|39.49|39.49|39.9|39.9|39.37|39.37|0
1629818100000|2021-08-24 15:15:00|39.54|39.54|39.55|39.55|39.69|39.69|39.45|39.45|0
1629818400000|2021-08-24 15:20:00|39.56|39.56|39.41|39.41|39.76|39.76|39.41|39.41|0
1629818700000|2021-08-24 15:25:00|39.4|39.4|39.73|39.73|39.86|39.86|39.4|39.4|0
1629819000000|2021-08-24 15:30:00|39.68|39.68|39.33|39.33|39.73|39.73|39.18|39.18|0
1629819300000|2021-08-24 15:35:00|39.34|39.34|39.32|39.32|39.38|39.38|39.15|39.15|0
1629819600000|2021-08-24 15:40:00|39.34|39.34|39.47|39.47|39.49|39.49|39.32|39.32|0
1629819900000|2021-08-24 15:45:00|39.48|39.48|39.44|39.44|39.69|39.69|39.44|39.44|0
1629820200000|2021-08-24 15:50:00|39.52|39.52|39.53|39.53|39.61|39.61|39.44|39.44|0
1629820500000|2021-08-24 15:55:00|39.56|39.56|39.7|39.7|39.84|39.84|39.52|39.52|0
1629820800000|2021-08-24 16:00:00|39.72|39.72|39.8|39.8|39.9|39.9|39.72|39.72|0
1629821100000|2021-08-24 16:05:00|39.72|39.72|39.61|39.61|39.72|39.72|39.61|39.61|0
1629821400000|2021-08-24 16:10:00|39.6|39.6|39.74|39.74|39.74|39.74|39.59|39.59|0
1629821700000|2021-08-24 16:15:00|39.77|39.77|39.87|39.87|39.87|39.87|39.72|39.72|0
1629822000000|2021-08-24 16:20:00|39.89|39.89|39.77|39.77|39.9|39.9|39.72|39.72|0
1629822300000|2021-08-24 16:25:00|39.78|39.78|39.89|39.89|39.9|39.9|39.73|39.73|0
1629822600000|2021-08-24 16:30:00|39.86|39.86|39.97|39.97|40.01|40.01|39.86|39.86|0
1629822900000|2021-08-24 16:35:00|39.95|39.95|39.98|39.98|40.03|40.03|39.93|39.93|0
1629823200000|2021-08-24 16:40:00|40.02|40.02|40.25|40.25|40.28|40.28|39.99|39.99|0
1629823500000|2021-08-24 16:45:00|40.27|40.27|40.28|40.28|40.31|40.31|40.23|40.23|0
1629823800000|2021-08-24 16:50:00|40.31|40.31|40.1|40.1|40.31|40.31|40.04|40.04|0
1629824100000|2021-08-24 16:55:00|40.12|40.12|39.97|39.97|40.13|40.13|39.85|39.85|0
1629824400000|2021-08-24 17:00:00|39.99|39.99|40.25|40.25|40.27|40.27|39.99|39.99|0
1629824700000|2021-08-24 17:05:00|40.15|40.15|40.13|40.13|40.19|40.19|40.11|40.11|0
1629825000000|2021-08-24 17:10:00|40.17|40.17|40.39|40.39|40.39|40.39|39.96|39.96|0
1629825300000|2021-08-24 17:15:00|40.37|40.37|40.31|40.31|40.45|40.45|40.25|40.25|0
1629825600000|2021-08-24 17:20:00|40.3|40.3|39.97|39.97|40.3|40.3|39.89|39.89|0
1629825900000|2021-08-24 17:25:00|40|40|40.09|40.09|40.14|40.14|39.89|39.89|0
1629826200000|2021-08-24 17:30:00|40.05|40.05|39.85|39.85|40.11|40.11|39.85|39.85|0
1629826500000|2021-08-24 17:35:00|39.9|39.9|40.07|40.07|40.07|40.07|39.85|39.85|0
1629826800000|2021-08-24 17:40:00|40.06|40.06|39.85|39.85|40.11|40.11|39.85|39.85|0
1629827100000|2021-08-24 17:45:00|39.87|39.87|39.99|39.99|40.06|40.06|39.86|39.86|0
1629827400000|2021-08-24 17:50:00|40|40|40|40|40.07|40.07|39.97|39.97|0
1629827700000|2021-08-24 17:55:00|39.98|39.98|40.2|40.2|40.31|40.31|39.98|39.98|0
1629828000000|2021-08-24 18:00:00|40.27|40.27|40.25|40.25|40.3|40.3|40.07|40.07|0
1629828300000|2021-08-24 18:05:00|40.26|40.26|40.3|40.3|40.35|40.35|40.21|40.21|0
1629828600000|2021-08-24 18:10:00|40.28|40.28|40.27|40.27|40.3|40.3|40.22|40.22|0
1629828900000|2021-08-24 18:15:00|40.28|40.28|40.35|40.35|40.39|40.39|40.26|40.26|0
1629829200000|2021-08-24 18:20:00|40.36|40.36|40.53|40.53|40.6|40.6|40.36|40.36|0
1629829500000|2021-08-24 18:25:00|40.51|40.51|40.82|40.82|40.82|40.82|40.46|40.46|0
1629829800000|2021-08-24 18:30:00|40.85|40.85|40.49|40.49|40.92|40.92|40.45|40.45|0
1629830100000|2021-08-24 18:35:00|40.52|40.52|40.81|40.81|40.86|40.86|40.45|40.45|0
1629830400000|2021-08-24 18:40:00|40.86|40.86|41.25|41.25|41.36|41.36|40.76|40.76|0
1629830700000|2021-08-24 18:45:00|41.23|41.23|41.73|41.73|41.88|41.88|41.23|41.23|0
1629831000000|2021-08-24 18:50:00|41.76|41.76|41.41|41.41|41.91|41.91|41.12|41.12|0
1629831300000|2021-08-24 18:55:00|41.45|41.45|41.6|41.6|41.72|41.72|41.3|41.3|0
1629831600000|2021-08-24 19:00:00|41.68|41.68|41.46|41.46|41.78|41.78|41.46|41.46|0
1629831900000|2021-08-24 19:05:00|41.53|41.53|40.99|40.99|41.53|41.53|40.84|40.84|0
1629832200000|2021-08-24 19:10:00|41.01|41.01|41.17|41.17|41.22|41.22|40.83|40.83|0
1629832500000|2021-08-24 19:15:00|41.21|41.21|41.38|41.38|41.45|41.45|41.19|41.19|0
1629832800000|2021-08-24 19:20:00|41.34|41.34|40.85|40.85|41.34|41.34|40.82|40.82|0
1629833100000|2021-08-24 19:25:00|40.76|40.76|40.72|40.72|40.97|40.97|40.71|40.71|0
1629833400000|2021-08-24 19:30:00|40.77|40.77|40.88|40.88|41.02|41.02|40.75|40.75|0
1629833700000|2021-08-24 19:35:00|40.87|40.87|41.12|41.12|41.12|41.12|40.86|40.86|0
1629834000000|2021-08-24 19:40:00|41.08|41.08|41.07|41.07|41.23|41.23|40.99|40.99|0
1629834300000|2021-08-24 19:45:00|41.04|41.04|40.96|40.96|41.11|41.11|40.9|40.9|0
1629834600000|2021-08-24 19:50:00|40.91|40.91|41.13|41.13|41.22|41.22|40.91|40.91|0
1629834900000|2021-08-24 19:55:00|41.15|41.15|41.26|41.26|41.38|41.38|41.13|41.13|0
1629835200000|2021-08-24 20:00:00|41.24|41.24|41.27|41.27|41.27|41.27|41.24|41.24|0
1629898200000|2021-08-25 13:30:00|40.35|40.35|40.13|40.13|40.46|40.46|39.86|39.86|0
1629898500000|2021-08-25 13:35:00|40.19|40.19|40.11|40.11|40.8|40.8|39.8|39.8|0
1629898800000|2021-08-25 13:40:00|40.1|40.1|39.94|39.94|40.28|40.28|39.86|39.86|0
1629899100000|2021-08-25 13:45:00|39.82|39.82|39.93|39.93|40.1|40.1|39.8|39.8|0
1629899400000|2021-08-25 13:50:00|39.94|39.94|40.23|40.23|40.23|40.23|39.9|39.9|0
1629899700000|2021-08-25 13:55:00|40.2|40.2|40.36|40.36|40.46|40.46|40.2|40.2|0
1629900000000|2021-08-25 14:00:00|40.35|40.35|40.52|40.52|40.56|40.56|40.34|40.34|0
1629900300000|2021-08-25 14:05:00|40.47|40.47|40|40|40.52|40.52|39.99|39.99|0
1629900600000|2021-08-25 14:10:00|40.02|40.02|40.07|40.07|40.16|40.16|39.96|39.96|0
1629900900000|2021-08-25 14:15:00|40.06|40.06|40.24|40.24|40.32|40.32|40.05|40.05|0
1629901200000|2021-08-25 14:20:00|40.22|40.22|40.15|40.15|40.34|40.34|40.13|40.13|0
1629901500000|2021-08-25 14:25:00|40.17|40.17|40.06|40.06|40.24|40.24|40.06|40.06|0
1629901800000|2021-08-25 14:30:00|40.05|40.05|40.2|40.2|40.2|40.2|39.94|39.94|0
1629902100000|2021-08-25 14:35:00|40.19|40.19|40.23|40.23|40.24|40.24|40.04|40.04|0
1629902400000|2021-08-25 14:40:00|40.21|40.21|40.33|40.33|40.45|40.45|40.2|40.2|0
1629902700000|2021-08-25 14:45:00|40.37|40.37|40.17|40.17|40.4|40.4|40.11|40.11|0
1629903000000|2021-08-25 14:50:00|40.2|40.2|40.45|40.45|40.45|40.45|40.2|40.2|0
1629903300000|2021-08-25 14:55:00|40.46|40.46|40.31|40.31|40.52|40.52|40.28|40.28|0
1629903600000|2021-08-25 15:00:00|40.28|40.28|40.46|40.46|40.47|40.47|40.28|40.28|0
1629903900000|2021-08-25 15:05:00|40.44|40.44|40.42|40.42|40.45|40.45|40.3|40.3|0
1629904200000|2021-08-25 15:10:00|40.41|40.41|40.3|40.3|40.41|40.41|40.28|40.28|0
1629904500000|2021-08-25 15:15:00|40.32|40.32|40.46|40.46|40.46|40.46|40.32|40.32|0
1629904800000|2021-08-25 15:20:00|40.45|40.45|40.41|40.41|40.57|40.57|40.41|40.41|0
1629905100000|2021-08-25 15:25:00|40.44|40.44|40.52|40.52|40.55|40.55|40.42|40.42|0
1629905400000|2021-08-25 15:30:00|40.54|40.54|40.34|40.34|40.55|40.55|40.3|40.3|0
1629905700000|2021-08-25 15:35:00|40.35|40.35|40.46|40.46|40.46|40.46|40.29|40.29|0
1629906000000|2021-08-25 15:40:00|40.48|40.48|40.43|40.43|40.48|40.48|40.42|40.42|0
1629906300000|2021-08-25 15:45:00|40.4|40.4|40.43|40.43|40.46|40.46|40.4|40.4|0
1629906600000|2021-08-25 15:50:00|40.46|40.46|40.43|40.43|40.46|40.46|40.41|40.41|0
1629906900000|2021-08-25 15:55:00|40.44|40.44|40.41|40.41|40.45|40.45|40.41|40.41|0
1629907200000|2021-08-25 16:00:00|40.43|40.43|40.3|40.3|40.44|40.44|40.28|40.28|0
1629907500000|2021-08-25 16:05:00|40.29|40.29|40.39|40.39|40.39|40.39|40.28|40.28|0
1629907800000|2021-08-25 16:10:00|40.37|40.37|40.36|40.36|40.41|40.41|40.34|40.34|0
1629908100000|2021-08-25 16:15:00|40.33|40.33|40.39|40.39|40.42|40.42|40.33|40.33|0
1629908400000|2021-08-25 16:20:00|40.38|40.38|40.33|40.33|40.4|40.4|40.28|40.28|0
1629908700000|2021-08-25 16:25:00|40.32|40.32|40.31|40.31|40.35|40.35|40.3|40.3|0
1629909000000|2021-08-25 16:30:00|40.3|40.3|40.3|40.3|40.32|40.32|40.28|40.28|0
1629909300000|2021-08-25 16:35:00|40.28|40.28|40.03|40.03|40.34|40.34|40.01|40.01|0
1629909600000|2021-08-25 16:40:00|40.05|40.05|40.2|40.2|40.24|40.24|40.03|40.03|0
1629909900000|2021-08-25 16:45:00|40.21|40.21|40.23|40.23|40.28|40.28|40.2|40.2|0
1629910200000|2021-08-25 16:50:00|40.2|40.2|40.01|40.01|40.22|40.22|40|40|0
1629910500000|2021-08-25 16:55:00|39.95|39.95|40.05|40.05|40.11|40.11|39.95|39.95|0
1629910800000|2021-08-25 17:00:00|40.04|40.04|39.92|39.92|40.1|40.1|39.87|39.87|0
1629911100000|2021-08-25 17:05:00|39.89|39.89|39.92|39.92|40.15|40.15|39.89|39.89|0
1629911400000|2021-08-25 17:10:00|39.94|39.94|39.99|39.99|40.07|40.07|39.94|39.94|0
1629911700000|2021-08-25 17:15:00|40|40|40|40|40.05|40.05|39.96|39.96|0
1629912000000|2021-08-25 17:20:00|39.97|39.97|39.9|39.9|39.99|39.99|39.86|39.86|0
1629912300000|2021-08-25 17:25:00|39.91|39.91|40|40|40|40|39.88|39.88|0
1629912600000|2021-08-25 17:30:00|40.02|40.02|39.95|39.95|40.02|40.02|39.95|39.95|0
1629912900000|2021-08-25 17:35:00|39.94|39.94|39.8|39.8|39.94|39.94|39.8|39.8|0
1629913200000|2021-08-25 17:40:00|39.81|39.81|39.99|39.99|39.99|39.99|39.8|39.8|0
1629913500000|2021-08-25 17:45:00|40|40|40.05|40.05|40.05|40.05|39.99|39.99|0
1629913800000|2021-08-25 17:50:00|40.03|40.03|40|40|40.04|40.04|40|40|0
1629914100000|2021-08-25 17:55:00|39.99|39.99|40.22|40.22|40.23|40.23|39.99|39.99|0
1629914400000|2021-08-25 18:00:00|40.2|40.2|40.32|40.32|40.32|40.32|40.18|40.18|0
1629914700000|2021-08-25 18:05:00|40.31|40.31|40.34|40.34|40.36|40.36|40.3|40.3|0
1629915000000|2021-08-25 18:10:00|40.33|40.33|40.2|40.2|40.34|40.34|40.2|40.2|0
1629915300000|2021-08-25 18:15:00|40.21|40.21|40.38|40.38|40.38|40.38|40.16|40.16|0
1629915600000|2021-08-25 18:20:00|40.41|40.41|40.43|40.43|40.43|40.43|40.32|40.32|0
1629915900000|2021-08-25 18:25:00|40.45|40.45|40.47|40.47|40.48|40.48|40.42|40.42|0
1629916200000|2021-08-25 18:30:00|40.46|40.46|41.31|41.31|41.35|41.35|40.45|40.45|0
1629916500000|2021-08-25 18:35:00|41.35|41.35|41.77|41.77|41.88|41.88|41.35|41.35|0
1629916800000|2021-08-25 18:40:00|41.78|41.78|42.52|42.52|42.52|42.52|41.74|41.74|0
1629917100000|2021-08-25 18:45:00|42.51|42.51|42.37|42.37|42.51|42.51|42.06|42.06|0
1629917400000|2021-08-25 18:50:00|42.34|42.34|41.76|41.76|42.34|42.34|41.71|41.71|0
1629917700000|2021-08-25 18:55:00|41.72|41.72|41.54|41.54|41.78|41.78|41.44|41.44|0
1629918000000|2021-08-25 19:00:00|41.58|41.58|41.7|41.7|41.7|41.7|41.43|41.43|0
1629918300000|2021-08-25 19:05:00|41.65|41.65|41.27|41.27|41.67|41.67|41.26|41.26|0
1629918600000|2021-08-25 19:10:00|41.29|41.29|41.31|41.31|41.4|41.4|41.06|41.06|0
1629918900000|2021-08-25 19:15:00|41.25|41.25|41.1|41.1|41.34|41.34|41.06|41.06|0
1629919200000|2021-08-25 19:20:00|41.13|41.13|41.06|41.06|41.13|41.13|40.83|40.83|0
1629919500000|2021-08-25 19:25:00|41.04|41.04|41.12|41.12|41.12|41.12|40.97|40.97|0
1629919800000|2021-08-25 19:30:00|41.1|41.1|40.54|40.54|41.18|41.18|40.49|40.49|0
1629920100000|2021-08-25 19:35:00|40.51|40.51|40.59|40.59|40.62|40.62|40.42|40.42|0
1629920400000|2021-08-25 19:40:00|40.58|40.58|40.67|40.67|40.77|40.77|40.41|40.41|0
1629920700000|2021-08-25 19:45:00|40.69|40.69|40.77|40.77|40.84|40.84|40.66|40.66|0
1629921000000|2021-08-25 19:50:00|40.75|40.75|40.81|40.81|40.85|40.85|40.68|40.68|0
1629921300000|2021-08-25 19:55:00|40.82|40.82|40.92|40.92|40.93|40.93|40.79|40.79|0
1629921600000|2021-08-25 20:00:00|40.95|40.95|40.93|40.93|40.95|40.95|40.93|40.93|0
1629984600000|2021-08-26 13:30:00|40.11|40.11|40.5|40.5|40.74|40.74|40.11|40.11|0
1629984900000|2021-08-26 13:35:00|40.47|40.47|40.85|40.85|40.85|40.85|40.42|40.42|0
1629985200000|2021-08-26 13:40:00|40.9|40.9|40.99|40.99|41.14|41.14|40.86|40.86|0
1629985500000|2021-08-26 13:45:00|40.93|40.93|41.3|41.3|41.47|41.47|40.87|40.87|0
1629985800000|2021-08-26 13:50:00|41.25|41.25|41.53|41.53|41.62|41.62|41.21|41.21|0
1629986100000|2021-08-26 13:55:00|41.57|41.57|41.33|41.33|41.64|41.64|41.21|41.21|0
1629986400000|2021-08-26 14:00:00|41.39|41.39|41.22|41.22|41.39|41.39|41.08|41.08|0
1629986700000|2021-08-26 14:05:00|41.15|41.15|41.28|41.28|41.41|41.41|41.15|41.15|0
1629987000000|2021-08-26 14:10:00|41.22|41.22|40.95|40.95|41.28|41.28|40.95|40.95|0
1629987300000|2021-08-26 14:15:00|40.98|40.98|41.19|41.19|41.24|41.24|40.72|40.72|0
1629987600000|2021-08-26 14:20:00|41.21|41.21|40.8|40.8|41.21|41.21|40.8|40.8|0
1629987900000|2021-08-26 14:25:00|40.87|40.87|40.53|40.53|40.87|40.87|40.41|40.41|0
1629988200000|2021-08-26 14:30:00|40.5|40.5|40.62|40.62|40.68|40.68|40.46|40.46|0
1629988500000|2021-08-26 14:35:00|40.56|40.56|40.2|40.2|40.59|40.59|40.11|40.11|0
1629988800000|2021-08-26 14:40:00|40.26|40.26|40.22|40.22|40.36|40.36|40.2|40.2|0
1629989100000|2021-08-26 14:45:00|40.28|40.28|40.11|40.11|40.33|40.33|40.11|40.11|0
1629989400000|2021-08-26 14:50:00|40.16|40.16|39.77|39.77|40.16|40.16|39.7|39.7|0
1629989700000|2021-08-26 14:55:00|39.75|39.75|39.91|39.91|39.99|39.99|39.56|39.56|0
1629990000000|2021-08-26 15:00:00|39.89|39.89|39.57|39.57|39.89|39.89|39.32|39.32|0
1629990300000|2021-08-26 15:05:00|39.51|39.51|39.51|39.51|39.7|39.7|39.36|39.36|0
1629990600000|2021-08-26 15:10:00|39.55|39.55|39.7|39.7|39.79|39.79|39.51|39.51|0
1629990900000|2021-08-26 15:15:00|39.69|39.69|39.85|39.85|40.02|40.02|39.69|39.69|0
1629991200000|2021-08-26 15:20:00|39.83|39.83|39.98|39.98|40.06|40.06|39.83|39.83|0
1629991500000|2021-08-26 15:25:00|39.91|39.91|39.87|39.87|40.01|40.01|39.84|39.84|0
1629991800000|2021-08-26 15:30:00|39.91|39.91|39.84|39.84|39.93|39.93|39.69|39.69|0
1629992100000|2021-08-26 15:35:00|39.83|39.83|40.24|40.24|40.25|40.25|39.74|39.74|0
1629992400000|2021-08-26 15:40:00|40.3|40.3|40.13|40.13|40.32|40.32|40.03|40.03|0
1629992700000|2021-08-26 15:45:00|40.11|40.11|40.15|40.15|40.15|40.15|40.05|40.05|0
1629993000000|2021-08-26 15:50:00|40.12|40.12|40.19|40.19|40.28|40.28|40.09|40.09|0
1629993300000|2021-08-26 15:55:00|40.23|40.23|40.28|40.28|40.46|40.46|40.15|40.15|0
1629993600000|2021-08-26 16:00:00|40.31|40.31|40.41|40.41|40.41|40.41|40.25|40.25|0
1629993900000|2021-08-26 16:05:00|40.36|40.36|40.07|40.07|40.36|40.36|40.07|40.07|0
1629994200000|2021-08-26 16:10:00|40.08|40.08|40.24|40.24|40.24|40.24|40.08|40.08|0
1629994500000|2021-08-26 16:15:00|40.19|40.19|40.2|40.2|40.26|40.26|40.15|40.15|0
1629994800000|2021-08-26 16:20:00|40.22|40.22|40|40|40.22|40.22|39.95|39.95|0
1629995100000|2021-08-26 16:25:00|39.97|39.97|39.96|39.96|40.02|40.02|39.95|39.95|0
1629995400000|2021-08-26 16:30:00|40|40|39.94|39.94|40|40|39.88|39.88|0
1629995700000|2021-08-26 16:35:00|39.93|39.93|39.92|39.92|39.97|39.97|39.92|39.92|0
1629996000000|2021-08-26 16:40:00|39.95|39.95|39.99|39.99|40.11|40.11|39.92|39.92|0
1629996300000|2021-08-26 16:45:00|39.95|39.95|39.92|39.92|39.98|39.98|39.78|39.78|0
1629996600000|2021-08-26 16:50:00|39.89|39.89|39.64|39.64|39.9|39.9|39.64|39.64|0
1629996900000|2021-08-26 16:55:00|39.61|39.61|39.86|39.86|39.89|39.89|39.6|39.6|0
1629997200000|2021-08-26 17:00:00|39.87|39.87|39.95|39.95|40.07|40.07|39.87|39.87|0
1629997500000|2021-08-26 17:05:00|39.99|39.99|39.95|39.95|40|40|39.9|39.9|0
1629997800000|2021-08-26 17:10:00|39.96|39.96|39.98|39.98|40.03|40.03|39.9|39.9|0
1629998100000|2021-08-26 17:15:00|39.96|39.96|39.87|39.87|39.96|39.96|39.84|39.84|0
1629998400000|2021-08-26 17:20:00|39.88|39.88|39.76|39.76|39.94|39.94|39.64|39.64|0
1629998700000|2021-08-26 17:25:00|39.73|39.73|39.86|39.86|39.86|39.86|39.71|39.71|0
1629999000000|2021-08-26 17:30:00|39.83|39.83|39.93|39.93|39.94|39.94|39.78|39.78|0
1629999300000|2021-08-26 17:35:00|39.96|39.96|39.97|39.97|40.06|40.06|39.9|39.9|0
1629999600000|2021-08-26 17:40:00|39.95|39.95|40.07|40.07|40.1|40.1|39.9|39.9|0
1629999900000|2021-08-26 17:45:00|40.09|40.09|39.85|39.85|40.1|40.1|39.85|39.85|0
1630000200000|2021-08-26 17:50:00|39.87|39.87|39.87|39.87|39.92|39.92|39.83|39.83|0
1630000500000|2021-08-26 17:55:00|39.85|39.85|40.1|40.1|40.15|40.15|39.79|39.79|0
1630000800000|2021-08-26 18:00:00|40.15|40.15|40.13|40.13|40.19|40.19|39.98|39.98|0
1630001100000|2021-08-26 18:05:00|40.1|40.1|40.24|40.24|40.26|40.26|40.1|40.1|0
1630001400000|2021-08-26 18:10:00|40.2|40.2|40.18|40.18|40.27|40.27|40.15|40.15|0
1630001700000|2021-08-26 18:15:00|40.15|40.15|40.02|40.02|40.19|40.19|39.98|39.98|0
1630002000000|2021-08-26 18:20:00|40|40|39.88|39.88|40.05|40.05|39.86|39.86|0
1630002300000|2021-08-26 18:25:00|39.91|39.91|40.11|40.11|40.23|40.23|39.89|39.89|0
1630002600000|2021-08-26 18:30:00|40.2|40.2|40.11|40.11|40.2|40.2|40.05|40.05|0
1630002900000|2021-08-26 18:35:00|40.12|40.12|40.06|40.06|40.15|40.15|40.04|40.04|0
1630003200000|2021-08-26 18:40:00|40.05|40.05|40.1|40.1|40.11|40.11|39.99|39.99|0
1630003500000|2021-08-26 18:45:00|40.07|40.07|39.98|39.98|40.18|40.18|39.89|39.89|0
1630003800000|2021-08-26 18:50:00|39.95|39.95|40|40|40|40|39.91|39.91|0
1630004100000|2021-08-26 18:55:00|40.02|40.02|40.08|40.08|40.23|40.23|39.98|39.98|0
1630004400000|2021-08-26 19:00:00|40.12|40.12|40.09|40.09|40.15|40.15|39.98|39.98|0
1630004700000|2021-08-26 19:05:00|40.1|40.1|39.78|39.78|40.1|40.1|39.71|39.71|0
1630005000000|2021-08-26 19:10:00|39.75|39.75|39.79|39.79|39.81|39.81|39.73|39.73|0
1630005300000|2021-08-26 19:15:00|39.81|39.81|39.91|39.91|40|40|39.81|39.81|0
1630005600000|2021-08-26 19:20:00|39.9|39.9|39.85|39.85|39.94|39.94|39.79|39.79|0
1630005900000|2021-08-26 19:25:00|39.81|39.81|39.61|39.61|39.86|39.86|39.59|39.59|0
1630006200000|2021-08-26 19:30:00|39.65|39.65|39.65|39.65|39.65|39.65|39.56|39.56|0
1630006500000|2021-08-26 19:35:00|39.64|39.64|39.04|39.04|39.64|39.64|39.04|39.04|0
1630006800000|2021-08-26 19:40:00|39.03|39.03|39.26|39.26|39.28|39.28|39.03|39.03|0
1630007100000|2021-08-26 19:45:00|39.28|39.28|38.78|38.78|39.37|39.37|38.78|38.78|0
1630007400000|2021-08-26 19:50:00|38.84|38.84|39.19|39.19|39.2|39.2|38.84|38.84|0
1630007700000|2021-08-26 19:55:00|39.22|39.22|39.15|39.15|39.22|39.22|39.03|39.03|0
1630008000000|2021-08-26 20:00:00|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630071000000|2021-08-27 13:30:00|39.11|39.11|39.45|39.45|39.6|39.6|39.05|39.05|0
1630071300000|2021-08-27 13:35:00|39.34|39.34|39.53|39.53|39.64|39.64|39.23|39.23|0
1630071600000|2021-08-27 13:40:00|39.52|39.52|39.64|39.64|39.64|39.64|39.31|39.31|0
1630071900000|2021-08-27 13:45:00|39.62|39.62|40.14|40.14|40.19|40.19|39.59|39.59|0
1630072200000|2021-08-27 13:50:00|40.06|40.06|39.64|39.64|40.08|40.08|39.57|39.57|0
1630072500000|2021-08-27 13:55:00|39.67|39.67|39.38|39.38|39.67|39.67|39.31|39.31|0
1630072800000|2021-08-27 14:00:00|39.36|39.36|39.55|39.55|39.63|39.63|39.31|39.31|0
1630073100000|2021-08-27 14:05:00|39.59|39.59|39.57|39.57|39.78|39.78|39.46|39.46|0
1630073400000|2021-08-27 14:10:00|39.56|39.56|39.38|39.38|39.58|39.58|39.37|39.37|0
1630073700000|2021-08-27 14:15:00|39.36|39.36|39.51|39.51|39.52|39.52|39.14|39.14|0
1630074000000|2021-08-27 14:20:00|39.49|39.49|39.47|39.47|39.49|39.49|39.29|39.29|0
1630074300000|2021-08-27 14:25:00|39.45|39.45|39.49|39.49|39.49|39.49|39.24|39.24|0
1630074600000|2021-08-27 14:30:00|39.48|39.48|39.42|39.42|39.54|39.54|39.38|39.38|0
1630074900000|2021-08-27 14:35:00|39.46|39.46|39.34|39.34|39.46|39.46|39.29|39.29|0
1630075200000|2021-08-27 14:40:00|39.35|39.35|39.49|39.49|39.63|39.63|39.35|39.35|0
1630075500000|2021-08-27 14:45:00|39.5|39.5|39.59|39.59|39.64|39.64|39.46|39.46|0
1630075800000|2021-08-27 14:50:00|39.6|39.6|39.52|39.52|39.6|39.6|39.48|39.48|0
1630076100000|2021-08-27 14:55:00|39.53|39.53|39.49|39.49|39.63|39.63|39.46|39.46|0
1630076400000|2021-08-27 15:00:00|39.5|39.5|39.4|39.4|39.52|39.52|39.4|39.4|0
1630076700000|2021-08-27 15:05:00|39.43|39.43|39.25|39.25|39.43|39.43|39.19|39.19|0
1630077000000|2021-08-27 15:10:00|39.24|39.24|39.36|39.36|39.38|39.38|39.24|39.24|0
1630077300000|2021-08-27 15:15:00|39.38|39.38|39.38|39.38|39.44|39.44|39.35|39.35|0
1630077600000|2021-08-27 15:20:00|39.36|39.36|39.42|39.42|39.46|39.46|39.36|39.36|0
1630077900000|2021-08-27 15:25:00|39.41|39.41|39.4|39.4|39.44|39.44|39.34|39.34|0
1630078200000|2021-08-27 15:30:00|39.38|39.38|39.44|39.44|39.47|39.47|39.38|39.38|0
1630078500000|2021-08-27 15:35:00|39.43|39.43|39.63|39.63|39.63|39.63|39.39|39.39|0
1630078800000|2021-08-27 15:40:00|39.59|39.59|39.74|39.74|39.74|39.74|39.59|39.59|0
1630079100000|2021-08-27 15:45:00|39.72|39.72|39.61|39.61|39.74|39.74|39.54|39.54|0
1630079400000|2021-08-27 15:50:00|39.66|39.66|39.67|39.67|39.74|39.74|39.62|39.62|0
1630079700000|2021-08-27 15:55:00|39.66|39.66|39.61|39.61|39.69|39.69|39.59|39.59|0
1630080000000|2021-08-27 16:00:00|39.65|39.65|39.71|39.71|39.74|39.74|39.59|39.59|0
1630080300000|2021-08-27 16:05:00|39.59|39.59|39.47|39.47|39.67|39.67|39.44|39.44|0
1630080600000|2021-08-27 16:10:00|39.48|39.48|39.5|39.5|39.52|39.52|39.39|39.39|0
1630080900000|2021-08-27 16:15:00|39.46|39.46|39.44|39.44|39.49|39.49|39.41|39.41|0
1630081200000|2021-08-27 16:20:00|39.43|39.43|39.49|39.49|39.49|39.49|39.39|39.39|0
1630081500000|2021-08-27 16:25:00|39.5|39.5|39.49|39.49|39.63|39.63|39.49|39.49|0
1630081800000|2021-08-27 16:30:00|39.53|39.53|38.88|38.88|39.53|39.53|38.88|38.88|0
1630082100000|2021-08-27 16:35:00|38.92|38.92|39.02|39.02|39.03|39.03|38.65|38.65|0
1630082400000|2021-08-27 16:40:00|39.05|39.05|39.17|39.17|39.18|39.18|38.99|38.99|0
1630082700000|2021-08-27 16:45:00|39.19|39.19|39.07|39.07|39.21|39.21|39.02|39.02|0
1630083000000|2021-08-27 16:50:00|39.09|39.09|39.26|39.26|39.34|39.34|39.08|39.08|0
1630083300000|2021-08-27 16:55:00|39.27|39.27|39.14|39.14|39.28|39.28|39.12|39.12|0
1630083600000|2021-08-27 17:00:00|39.13|39.13|39.09|39.09|39.14|39.14|39.01|39.01|0
1630083900000|2021-08-27 17:05:00|39.08|39.08|39.27|39.27|39.27|39.27|39.03|39.03|0
1630084200000|2021-08-27 17:10:00|39.23|39.23|39.32|39.32|39.32|39.32|39.11|39.11|0
1630084500000|2021-08-27 17:15:00|39.28|39.28|39.38|39.38|39.4|39.4|39.27|39.27|0
1630084800000|2021-08-27 17:20:00|39.4|39.4|39.38|39.38|39.44|39.44|39.3|39.3|0
1630085100000|2021-08-27 17:25:00|39.32|39.32|39.26|39.26|39.44|39.44|39.26|39.26|0
1630085400000|2021-08-27 17:30:00|39.28|39.28|39.32|39.32|39.36|39.36|39.18|39.18|0
1630085700000|2021-08-27 17:35:00|39.34|39.34|39.15|39.15|39.35|39.35|39.11|39.11|0
1630086000000|2021-08-27 17:40:00|39.19|39.19|39.37|39.37|39.37|39.37|39.19|39.19|0
1630086300000|2021-08-27 17:45:00|39.33|39.33|39.26|39.26|39.38|39.38|39.25|39.25|0
1630086600000|2021-08-27 17:50:00|39.27|39.27|39.34|39.34|39.37|39.37|39.27|39.27|0
1630086900000|2021-08-27 17:55:00|39.29|39.29|39.37|39.37|39.39|39.39|39.29|39.29|0
1630087200000|2021-08-27 18:00:00|39.35|39.35|39.36|39.36|39.41|39.41|39.33|39.33|0
1630087500000|2021-08-27 18:05:00|39.35|39.35|39.37|39.37|39.42|39.42|39.29|39.29|0
1630087800000|2021-08-27 18:10:00|39.41|39.41|39.19|39.19|39.41|39.41|39.05|39.05|0
1630088100000|2021-08-27 18:15:00|39.24|39.24|39.23|39.23|39.28|39.28|39.19|39.19|0
1630088400000|2021-08-27 18:20:00|39.26|39.26|39.28|39.28|39.28|39.28|39.19|39.19|0
1630088700000|2021-08-27 18:25:00|39.24|39.24|39.28|39.28|39.31|39.31|39.22|39.22|0
1630089000000|2021-08-27 18:30:00|39.23|39.23|39.34|39.34|39.38|39.38|39.23|39.23|0
1630089300000|2021-08-27 18:35:00|39.37|39.37|39.21|39.21|39.43|39.43|39.21|39.21|0
1630089600000|2021-08-27 18:40:00|39.2|39.2|39.18|39.18|39.26|39.26|39.15|39.15|0
1630089900000|2021-08-27 18:45:00|39.19|39.19|39.23|39.23|39.28|39.28|39.19|39.19|0
1630090200000|2021-08-27 18:50:00|39.25|39.25|39.31|39.31|39.34|39.34|39.25|39.25|0
1630090500000|2021-08-27 18:55:00|39.32|39.32|39.41|39.41|39.44|39.44|39.28|39.28|0
1630090800000|2021-08-27 19:00:00|39.43|39.43|39.24|39.24|39.44|39.44|39.2|39.2|0
1630091100000|2021-08-27 19:05:00|39.23|39.23|39.19|39.19|39.25|39.25|39.16|39.16|0
1630091400000|2021-08-27 19:10:00|39.21|39.21|39.18|39.18|39.21|39.21|39.13|39.13|0
1630091700000|2021-08-27 19:15:00|39.19|39.19|39.06|39.06|39.21|39.21|39.06|39.06|0
1630092000000|2021-08-27 19:20:00|39.07|39.07|38.9|38.9|39.1|39.1|38.86|38.86|0
1630092300000|2021-08-27 19:25:00|38.93|38.93|38.91|38.91|38.94|38.94|38.88|38.88|0
1630092600000|2021-08-27 19:30:00|38.92|38.92|38.89|38.89|38.96|38.96|38.86|38.86|0
1630092900000|2021-08-27 19:35:00|38.92|38.92|38.92|38.92|39.02|39.02|38.88|38.88|0
1630093200000|2021-08-27 19:40:00|38.95|38.95|38.98|38.98|39.02|39.02|38.92|38.92|0
1630093500000|2021-08-27 19:45:00|39|39|39.16|39.16|39.19|39.19|39|39|0
1630093800000|2021-08-27 19:50:00|39.18|39.18|39.04|39.04|39.18|39.18|39.04|39.04|0
1630094100000|2021-08-27 19:55:00|39.1|39.1|39.16|39.16|39.17|39.17|39.04|39.04|0
1630094400000|2021-08-27 20:00:00|39.13|39.13|39.17|39.17|39.17|39.17|39.13|39.13|0
1630330200000|2021-08-30 13:30:00|38.78|38.78|38.14|38.14|38.85|38.85|37.84|37.84|0
1630330500000|2021-08-30 13:35:00|38.08|38.08|37.91|37.91|38.17|38.17|37.8|37.8|0
1630330800000|2021-08-30 13:40:00|37.86|37.86|37.84|37.84|37.86|37.86|37.45|37.45|0
1630331100000|2021-08-30 13:45:00|37.56|37.56|37.76|37.76|37.89|37.89|37.56|37.56|0
1630331400000|2021-08-30 13:50:00|37.71|37.71|38.03|38.03|38.06|38.06|37.68|37.68|0
1630331700000|2021-08-30 13:55:00|38.04|38.04|37.95|37.95|38.07|38.07|37.87|37.87|0
1630332000000|2021-08-30 14:00:00|38|38|38.26|38.26|38.37|38.37|37.95|37.95|0
1630332300000|2021-08-30 14:05:00|38.25|38.25|38.2|38.2|38.25|38.25|38.05|38.05|0
1630332600000|2021-08-30 14:10:00|38.22|38.22|38.1|38.1|38.22|38.22|38.07|38.07|0
1630332900000|2021-08-30 14:15:00|38.09|38.09|37.99|37.99|38.1|38.1|37.93|37.93|0
1630333200000|2021-08-30 14:20:00|38|38|38.36|38.36|38.37|38.37|38|38|0
1630333500000|2021-08-30 14:25:00|38.32|38.32|38.21|38.21|38.54|38.54|38.19|38.19|0
1630333800000|2021-08-30 14:30:00|38.3|38.3|38.13|38.13|38.3|38.3|38.11|38.11|0
1630334100000|2021-08-30 14:35:00|38.12|38.12|38.19|38.19|38.19|38.19|38.07|38.07|0
1630334400000|2021-08-30 14:40:00|38.2|38.2|38.2|38.2|38.34|38.34|38.16|38.16|0
1630334700000|2021-08-30 14:45:00|38.24|38.24|38.06|38.06|38.24|38.24|38.04|38.04|0
1630335000000|2021-08-30 14:50:00|38.05|38.05|38.06|38.06|38.11|38.11|37.93|37.93|0
1630335300000|2021-08-30 14:55:00|38.04|38.04|38.07|38.07|38.14|38.14|37.92|37.92|0
1630335600000|2021-08-30 15:00:00|38.04|38.04|38.15|38.15|38.16|38.16|38.04|38.04|0
1630335900000|2021-08-30 15:05:00|38.05|38.05|38.02|38.02|38.15|38.15|37.98|37.98|0
1630336200000|2021-08-30 15:10:00|38.03|38.03|38.07|38.07|38.15|38.15|38.03|38.03|0
1630336500000|2021-08-30 15:15:00|38.08|38.08|38.07|38.07|38.16|38.16|38.04|38.04|0
1630336800000|2021-08-30 15:20:00|38.04|38.04|38.14|38.14|38.14|38.14|38.04|38.04|0
1630337100000|2021-08-30 15:25:00|38.12|38.12|38.17|38.17|38.19|38.19|38.12|38.12|0
1630337400000|2021-08-30 15:30:00|38.18|38.18|38.37|38.37|38.46|38.46|38.18|38.18|0
1630337700000|2021-08-30 15:35:00|38.4|38.4|38.38|38.38|38.42|38.42|38.3|38.3|0
1630338000000|2021-08-30 15:40:00|38.33|38.33|37.99|37.99|38.4|38.4|37.99|37.99|0
1630338300000|2021-08-30 15:45:00|38.04|38.04|37.81|37.81|38.05|38.05|37.63|37.63|0
1630338600000|2021-08-30 15:50:00|37.78|37.78|37.96|37.96|37.99|37.99|37.75|37.75|0
1630338900000|2021-08-30 15:55:00|37.97|37.97|37.9|37.9|37.98|37.98|37.86|37.86|0
1630339200000|2021-08-30 16:00:00|37.93|37.93|37.79|37.79|37.94|37.94|37.71|37.71|0
1630339500000|2021-08-30 16:05:00|37.8|37.8|37.74|37.74|37.81|37.81|37.69|37.69|0
1630339800000|2021-08-30 16:10:00|37.73|37.73|37.81|37.81|37.86|37.86|37.72|37.72|0
1630340100000|2021-08-30 16:15:00|37.85|37.85|37.9|37.9|37.99|37.99|37.82|37.82|0
1630340400000|2021-08-30 16:20:00|37.89|37.89|37.92|37.92|37.95|37.95|37.87|37.87|0
1630340700000|2021-08-30 16:25:00|37.94|37.94|37.95|37.95|37.96|37.96|37.91|37.91|0
1630341000000|2021-08-30 16:30:00|37.92|37.92|37.84|37.84|38.02|38.02|37.84|37.84|0
1630341300000|2021-08-30 16:35:00|37.83|37.83|37.61|37.61|37.91|37.91|37.61|37.61|0
1630341600000|2021-08-30 16:40:00|37.59|37.59|37.2|37.2|37.63|37.63|37.2|37.2|0
1630341900000|2021-08-30 16:45:00|37.22|37.22|37.59|37.59|37.6|37.6|37.22|37.22|0
1630342200000|2021-08-30 16:50:00|37.56|37.56|37.54|37.54|37.61|37.61|37.49|37.49|0
1630342500000|2021-08-30 16:55:00|37.51|37.51|37.43|37.43|37.55|37.55|37.41|37.41|0
1630342800000|2021-08-30 17:00:00|37.45|37.45|37.43|37.43|37.45|37.45|37.35|37.35|0
1630343100000|2021-08-30 17:05:00|37.41|37.41|37.46|37.46|37.51|37.51|37.4|37.4|0
1630343400000|2021-08-30 17:10:00|37.47|37.47|37.47|37.47|37.53|37.53|37.44|37.44|0
1630343700000|2021-08-30 17:15:00|37.48|37.48|37.63|37.63|37.66|37.66|37.44|37.44|0
1630344000000|2021-08-30 17:20:00|37.67|37.67|37.66|37.66|37.76|37.76|37.57|37.57|0
1630344300000|2021-08-30 17:25:00|37.63|37.63|37.71|37.71|37.71|37.71|37.58|37.58|0
1630344600000|2021-08-30 17:30:00|37.65|37.65|37.56|37.56|37.71|37.71|37.49|37.49|0
1630344900000|2021-08-30 17:35:00|37.52|37.52|37.67|37.67|37.67|37.67|37.45|37.45|0
1630345200000|2021-08-30 17:40:00|37.65|37.65|37.53|37.53|37.71|37.71|37.53|37.53|0
1630345500000|2021-08-30 17:45:00|37.55|37.55|37.6|37.6|37.6|37.6|37.48|37.48|0
1630345800000|2021-08-30 17:50:00|37.61|37.61|37.66|37.66|37.67|37.67|37.58|37.58|0
1630346100000|2021-08-30 17:55:00|37.63|37.63|37.72|37.72|37.72|37.72|37.62|37.62|0
1630346400000|2021-08-30 18:00:00|37.71|37.71|37.69|37.69|37.73|37.73|37.66|37.66|0
1630346700000|2021-08-30 18:05:00|37.72|37.72|37.8|37.8|37.8|37.8|37.7|37.7|0
1630347000000|2021-08-30 18:10:00|37.79|37.79|37.71|37.71|37.79|37.79|37.63|37.63|0
1630347300000|2021-08-30 18:15:00|37.72|37.72|37.78|37.78|37.84|37.84|37.67|37.67|0
1630347600000|2021-08-30 18:20:00|37.81|37.81|37.74|37.74|37.82|37.82|37.66|37.66|0
1630347900000|2021-08-30 18:25:00|37.75|37.75|37.74|37.74|37.78|37.78|37.71|37.71|0
1630348200000|2021-08-30 18:30:00|37.77|37.77|37.57|37.57|37.78|37.78|37.51|37.51|0
1630348500000|2021-08-30 18:35:00|37.58|37.58|37.57|37.57|37.68|37.68|37.44|37.44|0
1630348800000|2021-08-30 18:40:00|37.6|37.6|37.58|37.58|37.65|37.65|37.56|37.56|0
1630349100000|2021-08-30 18:45:00|37.56|37.56|37.65|37.65|37.65|37.65|37.52|37.52|0
1630349400000|2021-08-30 18:50:00|37.63|37.63|37.71|37.71|37.71|37.71|37.61|37.61|0
1630349700000|2021-08-30 18:55:00|37.7|37.7|37.69|37.69|37.72|37.72|37.64|37.64|0
1630350000000|2021-08-30 19:00:00|37.68|37.68|37.69|37.69|37.73|37.73|37.65|37.65|0
1630350300000|2021-08-30 19:05:00|37.7|37.7|37.69|37.69|37.73|37.73|37.66|37.66|0
1630350600000|2021-08-30 19:10:00|37.7|37.7|37.47|37.47|37.72|37.72|37.44|37.44|0
1630350900000|2021-08-30 19:15:00|37.46|37.46|36.94|36.94|37.54|37.54|36.83|36.83|0
1630351200000|2021-08-30 19:20:00|37.03|37.03|36.47|36.47|37.06|37.06|36.46|36.46|0
1630351500000|2021-08-30 19:25:00|36.44|36.44|35.88|35.88|36.44|36.44|35.85|35.85|0
1630351800000|2021-08-30 19:30:00|36.04|36.04|35.93|35.93|36.23|36.23|35.83|35.83|0
1630352100000|2021-08-30 19:35:00|35.97|35.97|36.29|36.29|36.29|36.29|35.61|35.61|0
1630352400000|2021-08-30 19:40:00|36.26|36.26|36.02|36.02|36.26|36.26|35.94|35.94|0
1630352700000|2021-08-30 19:45:00|36.03|36.03|36.27|36.27|36.27|36.27|36|36|0
1630353000000|2021-08-30 19:50:00|36.25|36.25|36.58|36.58|36.62|36.62|36.25|36.25|0
1630353300000|2021-08-30 19:55:00|36.6|36.6|36.44|36.44|36.66|36.66|36.36|36.36|0
1630353600000|2021-08-30 20:00:00|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630416600000|2021-08-31 13:30:00|35.12|35.12|35.43|35.43|35.52|35.52|34.69|34.69|0
1630416900000|2021-08-31 13:35:00|35.47|35.47|36.55|36.55|36.55|36.55|35.46|35.46|0
1630417200000|2021-08-31 13:40:00|36.6|36.6|36.2|36.2|37|37|36.2|36.2|0
1630417500000|2021-08-31 13:45:00|36.04|36.04|36.17|36.17|36.48|36.48|36.04|36.04|0
1630417800000|2021-08-31 13:50:00|36.09|36.09|35.82|35.82|36.23|36.23|35.81|35.81|0
1630418100000|2021-08-31 13:55:00|35.79|35.79|36.02|36.02|36.18|36.18|35.63|35.63|0
1630418400000|2021-08-31 14:00:00|35.99|35.99|36.01|36.01|36.18|36.18|35.87|35.87|0
1630418700000|2021-08-31 14:05:00|35.98|35.98|35.77|35.77|36.09|36.09|35.64|35.64|0
1630419000000|2021-08-31 14:10:00|35.75|35.75|35.63|35.63|35.82|35.82|35.6|35.6|0
1630419300000|2021-08-31 14:15:00|35.57|35.57|36.02|36.02|36.02|36.02|35.57|35.57|0
1630419600000|2021-08-31 14:20:00|35.98|35.98|36.2|36.2|36.32|36.32|35.93|35.93|0
1630419900000|2021-08-31 14:25:00|36.18|36.18|36.1|36.1|36.26|36.26|36.01|36.01|0
1630420200000|2021-08-31 14:30:00|36.14|36.14|36.03|36.03|36.18|36.18|35.93|35.93|0
1630420500000|2021-08-31 14:35:00|35.98|35.98|35.92|35.92|36.03|36.03|35.84|35.84|0
1630420800000|2021-08-31 14:40:00|35.93|35.93|36.02|36.02|36.22|36.22|35.93|35.93|0
1630421100000|2021-08-31 14:45:00|35.99|35.99|36.3|36.3|36.31|36.31|35.99|35.99|0
1630421400000|2021-08-31 14:50:00|36.28|36.28|36.38|36.38|36.6|36.6|36.19|36.19|0
1630421700000|2021-08-31 14:55:00|36.34|36.34|36.54|36.54|36.6|36.6|36.34|36.34|0
1630422000000|2021-08-31 15:00:00|36.5|36.5|36.69|36.69|36.73|36.73|36.46|36.46|0
1630422300000|2021-08-31 15:05:00|36.71|36.71|37|37|37.1|37.1|36.68|36.68|0
1630422600000|2021-08-31 15:10:00|37.04|37.04|36.7|36.7|37.09|37.09|36.7|36.7|0
1630422900000|2021-08-31 15:15:00|36.73|36.73|36.64|36.64|36.8|36.8|36.61|36.61|0
1630423200000|2021-08-31 15:20:00|36.62|36.62|36.69|36.69|36.76|36.76|36.61|36.61|0
1630423500000|2021-08-31 15:25:00|36.68|36.68|36.61|36.61|36.68|36.68|36.46|36.46|0
1630423800000|2021-08-31 15:30:00|36.59|36.59|36.52|36.52|36.64|36.64|36.44|36.44|0
1630424100000|2021-08-31 15:35:00|36.49|36.49|36.45|36.45|36.67|36.67|36.44|36.44|0
1630424400000|2021-08-31 15:40:00|36.46|36.46|36.72|36.72|36.84|36.84|36.45|36.45|0
1630424700000|2021-08-31 15:45:00|36.74|36.74|36.75|36.75|36.75|36.75|36.6|36.6|0
1630425000000|2021-08-31 15:50:00|36.74|36.74|36.8|36.8|36.85|36.85|36.6|36.6|0
1630425300000|2021-08-31 15:55:00|36.79|36.79|36.78|36.78|36.84|36.84|36.71|36.71|0
1630425600000|2021-08-31 16:00:00|36.72|36.72|36.53|36.53|36.72|36.72|36.53|36.53|0
1630425900000|2021-08-31 16:05:00|36.54|36.54|36.74|36.74|36.76|36.76|36.54|36.54|0
1630426200000|2021-08-31 16:10:00|36.73|36.73|36.69|36.69|36.73|36.73|36.59|36.59|0
1630426500000|2021-08-31 16:15:00|36.67|36.67|36.65|36.65|36.72|36.72|36.58|36.58|0
1630426800000|2021-08-31 16:20:00|36.68|36.68|36.62|36.62|36.68|36.68|36.59|36.59|0
1630427100000|2021-08-31 16:25:00|36.61|36.61|36.79|36.79|36.81|36.81|36.56|36.56|0
1630427400000|2021-08-31 16:30:00|36.81|36.81|36.9|36.9|36.94|36.94|36.79|36.79|0
1630427700000|2021-08-31 16:35:00|36.92|36.92|36.8|36.8|36.92|36.92|36.76|36.76|0
1630428000000|2021-08-31 16:40:00|36.77|36.77|36.79|36.79|36.81|36.81|36.67|36.67|0
1630428300000|2021-08-31 16:45:00|36.77|36.77|36.79|36.79|36.82|36.82|36.73|36.73|0
1630428600000|2021-08-31 16:50:00|36.81|36.81|36.79|36.79|36.9|36.9|36.74|36.74|0
1630428900000|2021-08-31 16:55:00|36.81|36.81|36.85|36.85|36.9|36.9|36.8|36.8|0
1630429200000|2021-08-31 17:00:00|36.79|36.79|36.69|36.69|36.85|36.85|36.69|36.69|0
1630429500000|2021-08-31 17:05:00|36.72|36.72|36.74|36.74|36.74|36.74|36.65|36.65|0
1630429800000|2021-08-31 17:10:00|36.73|36.73|36.6|36.6|36.73|36.73|36.57|36.57|0
1630430100000|2021-08-31 17:15:00|36.59|36.59|36.62|36.62|36.66|36.66|36.57|36.57|0
1630430400000|2021-08-31 17:20:00|36.65|36.65|36.67|36.67|36.69|36.69|36.56|36.56|0
1630430700000|2021-08-31 17:25:00|36.69|36.69|36.7|36.7|36.81|36.81|36.64|36.64|0
1630431000000|2021-08-31 17:30:00|36.75|36.75|36.64|36.64|36.75|36.75|36.54|36.54|0
1630431300000|2021-08-31 17:35:00|36.68|36.68|36.67|36.67|36.73|36.73|36.58|36.58|0
1630431600000|2021-08-31 17:40:00|36.7|36.7|36.69|36.69|36.73|36.73|36.64|36.64|0
1630431900000|2021-08-31 17:45:00|36.72|36.72|36.72|36.72|36.8|36.8|36.72|36.72|0
1630432200000|2021-08-31 17:50:00|36.79|36.79|36.86|36.86|36.87|36.87|36.72|36.72|0
1630432500000|2021-08-31 17:55:00|36.87|36.87|36.75|36.75|36.87|36.87|36.74|36.74|0
1630432800000|2021-08-31 18:00:00|36.74|36.74|36.73|36.73|36.81|36.81|36.62|36.62|0
1630433100000|2021-08-31 18:05:00|36.71|36.71|36.69|36.69|36.73|36.73|36.64|36.64|0
1630433400000|2021-08-31 18:10:00|36.7|36.7|36.93|36.93|37.05|37.05|36.7|36.7|0
1630433700000|2021-08-31 18:15:00|36.97|36.97|36.94|36.94|37.05|37.05|36.9|36.9|0
1630434000000|2021-08-31 18:20:00|36.95|36.95|37.02|37.02|37.06|37.06|36.95|36.95|0
1630434300000|2021-08-31 18:25:00|37.04|37.04|36.92|36.92|37.06|37.06|36.88|36.88|0
1630434600000|2021-08-31 18:30:00|36.94|36.94|37.03|37.03|37.05|37.05|36.9|36.9|0
1630434900000|2021-08-31 18:35:00|37.02|37.02|37|37|37.04|37.04|36.96|36.96|0
1630435200000|2021-08-31 18:40:00|36.98|36.98|37.1|37.1|37.15|37.15|36.98|36.98|0
1630435500000|2021-08-31 18:45:00|37.11|37.11|37.04|37.04|37.19|37.19|37.03|37.03|0
1630435800000|2021-08-31 18:50:00|37.02|37.02|36.82|36.82|37.1|37.1|36.81|36.81|0
1630436100000|2021-08-31 18:55:00|36.89|36.89|36.71|36.71|36.98|36.98|36.69|36.69|0
1630436400000|2021-08-31 19:00:00|36.75|36.75|36.8|36.8|36.88|36.88|36.7|36.7|0
1630436700000|2021-08-31 19:05:00|36.84|36.84|36.68|36.68|36.84|36.84|36.63|36.63|0
1630437000000|2021-08-31 19:10:00|36.71|36.71|36.64|36.64|36.71|36.71|36.54|36.54|0
1630437300000|2021-08-31 19:15:00|36.58|36.58|36.61|36.61|36.73|36.73|36.54|36.54|0
1630437600000|2021-08-31 19:20:00|36.64|36.64|36.67|36.67|36.69|36.69|36.57|36.57|0
1630437900000|2021-08-31 19:25:00|36.7|36.7|36.52|36.52|36.7|36.7|36.47|36.47|0
1630438200000|2021-08-31 19:30:00|36.56|36.56|36.57|36.57|36.65|36.65|36.54|36.54|0
1630438500000|2021-08-31 19:35:00|36.6|36.6|36.61|36.61|36.65|36.65|36.57|36.57|0
1630438800000|2021-08-31 19:40:00|36.59|36.59|36.6|36.6|36.62|36.62|36.56|36.56|0
1630439100000|2021-08-31 19:45:00|36.59|36.59|36.48|36.48|36.6|36.6|36.45|36.45|0
1630439400000|2021-08-31 19:50:00|36.54|36.54|37.04|37.04|37.06|37.06|36.49|36.49|0
1630439700000|2021-08-31 19:55:00|37.09|37.09|37.02|37.02|37.11|37.11|36.89|36.89|0
1630440000000|2021-08-31 20:00:00|37.03|37.03|37.04|37.04|37.04|37.04|37.03|37.03|0
1630503000000|2021-09-01 13:30:00|36.58|36.58|37.19|37.19|37.19|37.19|36.57|36.57|0
1630503300000|2021-09-01 13:35:00|37.28|37.28|37.19|37.19|37.76|37.76|37.19|37.19|0
1630503600000|2021-09-01 13:40:00|37.18|37.18|36.87|36.87|37.18|37.18|36.74|36.74|0
1630503900000|2021-09-01 13:45:00|36.9|36.9|37.35|37.35|37.35|37.35|36.9|36.9|0
1630504200000|2021-09-01 13:50:00|37.36|37.36|36.97|36.97|37.45|37.45|36.72|36.72|0
1630504500000|2021-09-01 13:55:00|36.98|36.98|36.97|36.97|37.06|37.06|36.85|36.85|0
1630504800000|2021-09-01 14:00:00|36.98|36.98|36.88|36.88|37.06|37.06|36.86|36.86|0
1630505100000|2021-09-01 14:05:00|36.96|36.96|36.99|36.99|37.01|37.01|36.85|36.85|0
1630505400000|2021-09-01 14:10:00|36.96|36.96|36.86|36.86|36.98|36.98|36.77|36.77|0
1630505700000|2021-09-01 14:15:00|36.85|36.85|36.85|36.85|36.9|36.9|36.79|36.79|0
1630506000000|2021-09-01 14:20:00|36.81|36.81|37.02|37.02|37.05|37.05|36.81|36.81|0
1630506300000|2021-09-01 14:25:00|37|37|37.11|37.11|37.22|37.22|36.98|36.98|0
1630506600000|2021-09-01 14:30:00|37.15|37.15|37.02|37.02|37.22|37.22|37.02|37.02|0
1630506900000|2021-09-01 14:35:00|37.01|37.01|37.05|37.05|37.11|37.11|36.94|36.94|0
1630507200000|2021-09-01 14:40:00|37.04|37.04|37.01|37.01|37.15|37.15|36.96|36.96|0
1630507500000|2021-09-01 14:45:00|36.98|36.98|37.01|37.01|37.01|37.01|36.89|36.89|0
1630507800000|2021-09-01 14:50:00|37|37|37.03|37.03|37.08|37.08|36.95|36.95|0
1630508100000|2021-09-01 14:55:00|37.05|37.05|36.98|36.98|37.06|37.06|36.93|36.93|0
1630508400000|2021-09-01 15:00:00|37|37|37.04|37.04|37.09|37.09|36.98|36.98|0
1630508700000|2021-09-01 15:05:00|37.07|37.07|37.04|37.04|37.09|37.09|37|37|0
1630509000000|2021-09-01 15:10:00|37.06|37.06|37.35|37.35|37.35|37.35|37.03|37.03|0
1630509300000|2021-09-01 15:15:00|37.3|37.3|37.34|37.34|37.41|37.41|37.26|37.26|0
1630509600000|2021-09-01 15:20:00|37.32|37.32|37.31|37.31|37.38|37.38|37.25|37.25|0
1630509900000|2021-09-01 15:25:00|37.35|37.35|37.33|37.33|37.4|37.4|37.26|37.26|0
1630510200000|2021-09-01 15:30:00|37.31|37.31|37.28|37.28|37.34|37.34|37.19|37.19|0
1630510500000|2021-09-01 15:35:00|37.34|37.34|37.59|37.59|37.67|37.67|37.34|37.34|0
1630510800000|2021-09-01 15:40:00|37.57|37.57|37.53|37.53|37.6|37.6|37.45|37.45|0
1630511100000|2021-09-01 15:45:00|37.51|37.51|37.4|37.4|37.55|37.55|37.38|37.38|0
1630511400000|2021-09-01 15:50:00|37.36|37.36|37.48|37.48|37.56|37.56|37.36|37.36|0
1630511700000|2021-09-01 15:55:00|37.47|37.47|37.53|37.53|37.53|37.53|37.41|37.41|0
1630512000000|2021-09-01 16:00:00|37.54|37.54|37.72|37.72|37.81|37.81|37.5|37.5|0
1630512300000|2021-09-01 16:05:00|37.66|37.66|37.81|37.81|37.93|37.93|37.66|37.66|0
1630512600000|2021-09-01 16:10:00|37.88|37.88|38.37|38.37|38.37|38.37|37.8|37.8|0
1630512900000|2021-09-01 16:15:00|38.4|38.4|38.06|38.06|38.58|38.58|38.06|38.06|0
1630513200000|2021-09-01 16:20:00|38.02|38.02|38.36|38.36|38.43|38.43|38.02|38.02|0
1630513500000|2021-09-01 16:25:00|38.39|38.39|38.41|38.41|38.42|38.42|38.19|38.19|0
1630513800000|2021-09-01 16:30:00|38.38|38.38|37.91|37.91|38.44|38.44|37.91|37.91|0
1630514100000|2021-09-01 16:35:00|37.97|37.97|38.11|38.11|38.18|38.18|37.82|37.82|0
1630514400000|2021-09-01 16:40:00|38.09|38.09|38.05|38.05|38.11|38.11|37.89|37.89|0
1630514700000|2021-09-01 16:45:00|38.02|38.02|37.89|37.89|38.06|38.06|37.86|37.86|0
1630515000000|2021-09-01 16:50:00|37.86|37.86|37.52|37.52|37.93|37.93|37.52|37.52|0
1630515300000|2021-09-01 16:55:00|37.6|37.6|37.59|37.59|37.68|37.68|37.49|37.49|0
1630515600000|2021-09-01 17:00:00|37.61|37.61|37.81|37.81|37.92|37.92|37.59|37.59|0
1630515900000|2021-09-01 17:05:00|37.8|37.8|37.54|37.54|37.81|37.81|37.54|37.54|0
1630516200000|2021-09-01 17:10:00|37.58|37.58|37.66|37.66|37.77|37.77|37.54|37.54|0
1630516500000|2021-09-01 17:15:00|37.62|37.62|37.77|37.77|37.87|37.87|37.61|37.61|0
1630516800000|2021-09-01 17:20:00|37.82|37.82|37.87|37.87|37.96|37.96|37.81|37.81|0
1630517100000|2021-09-01 17:25:00|37.88|37.88|37.97|37.97|37.97|37.97|37.86|37.86|0
1630517400000|2021-09-01 17:30:00|37.96|37.96|37.73|37.73|38.06|38.06|37.71|37.71|0
1630517700000|2021-09-01 17:35:00|37.77|37.77|37.97|37.97|37.98|37.98|37.73|37.73|0
1630518000000|2021-09-01 17:40:00|38|38|38.97|38.97|39.34|39.34|37.78|37.78|0
1630518300000|2021-09-01 17:45:00|39.03|39.03|38.47|38.47|39.24|39.24|38.34|38.34|0
1630518600000|2021-09-01 17:50:00|38.45|38.45|38.27|38.27|38.45|38.45|38.19|38.19|0
1630518900000|2021-09-01 17:55:00|38.25|38.25|38.26|38.26|38.57|38.57|38.23|38.23|0
1630519200000|2021-09-01 18:00:00|38.12|38.12|38.39|38.39|38.42|38.42|38.12|38.12|0
1630519500000|2021-09-01 18:05:00|38.36|38.36|37.94|37.94|38.38|38.38|37.9|37.9|0
1630519800000|2021-09-01 18:10:00|37.79|37.79|37.65|37.65|37.91|37.91|37.53|37.53|0
1630520100000|2021-09-01 18:15:00|37.62|37.62|37.75|37.75|37.86|37.86|37.62|37.62|0
1630520400000|2021-09-01 18:20:00|37.76|37.76|37.58|37.58|37.77|37.77|37.44|37.44|0
1630520700000|2021-09-01 18:25:00|37.56|37.56|37.56|37.56|37.64|37.64|37.47|37.47|0
1630521000000|2021-09-01 18:30:00|37.59|37.59|37.66|37.66|37.72|37.72|37.5|37.5|0
1630521300000|2021-09-01 18:35:00|37.67|37.67|37.54|37.54|37.68|37.68|37.52|37.52|0
1630521600000|2021-09-01 18:40:00|37.53|37.53|37.64|37.64|37.64|37.64|37.36|37.36|0
1630521900000|2021-09-01 18:45:00|37.63|37.63|37.66|37.66|37.69|37.69|37.62|37.62|0
1630522200000|2021-09-01 18:50:00|37.68|37.68|37.76|37.76|37.81|37.81|37.66|37.66|0
1630522500000|2021-09-01 18:55:00|37.74|37.74|37.77|37.77|37.81|37.81|37.72|37.72|0
1630522800000|2021-09-01 19:00:00|37.71|37.71|37.7|37.7|37.76|37.76|37.6|37.6|0
1630523100000|2021-09-01 19:05:00|37.76|37.76|37.63|37.63|37.86|37.86|37.63|37.63|0
1630523400000|2021-09-01 19:10:00|37.65|37.65|37.65|37.65|37.73|37.73|37.61|37.61|0
1630523700000|2021-09-01 19:15:00|37.72|37.72|37.77|37.77|37.86|37.86|37.67|37.67|0
1630524000000|2021-09-01 19:20:00|37.75|37.75|37.81|37.81|37.93|37.93|37.74|37.74|0
1630524300000|2021-09-01 19:25:00|37.84|37.84|37.7|37.7|37.84|37.84|37.57|37.57|0
1630524600000|2021-09-01 19:30:00|37.71|37.71|37.54|37.54|37.71|37.71|37.52|37.52|0
1630524900000|2021-09-01 19:35:00|37.56|37.56|37.38|37.38|37.58|37.58|37.35|37.35|0
1630525200000|2021-09-01 19:40:00|37.39|37.39|37.31|37.31|37.5|37.5|37.28|37.28|0
1630525500000|2021-09-01 19:45:00|37.3|37.3|37.22|37.22|37.43|37.43|37.21|37.21|0
1630525800000|2021-09-01 19:50:00|37.24|37.24|37.2|37.2|37.3|37.3|37.2|37.2|0
1630526100000|2021-09-01 19:55:00|37.25|37.25|37.22|37.22|37.37|37.37|37.2|37.2|0
1630526400000|2021-09-01 20:00:00|37.19|37.19|37.25|37.25|37.25|37.25|37.19|37.19|0
1630589400000|2021-09-02 13:30:00|37.77|37.77|37.91|37.91|38.27|38.27|37.47|37.47|0
1630589700000|2021-09-02 13:35:00|37.89|37.89|37.77|37.77|37.95|37.95|37.44|37.44|0
1630590000000|2021-09-02 13:40:00|37.81|37.81|37.73|37.73|37.97|37.97|37.66|37.66|0
1630590300000|2021-09-02 13:45:00|37.76|37.76|37.58|37.58|37.89|37.89|37.41|37.41|0
1630590600000|2021-09-02 13:50:00|37.53|37.53|37.86|37.86|37.86|37.86|37.47|37.47|0
1630590900000|2021-09-02 13:55:00|37.9|37.9|37.65|37.65|38.01|38.01|37.65|37.65|0
1630591200000|2021-09-02 14:00:00|37.7|37.7|37.72|37.72|37.9|37.9|37.67|37.67|0
1630591500000|2021-09-02 14:05:00|37.77|37.77|37.7|37.7|37.9|37.9|37.7|37.7|0
1630591800000|2021-09-02 14:10:00|37.71|37.71|37.86|37.86|37.86|37.86|37.71|37.71|0
1630592100000|2021-09-02 14:15:00|37.89|37.89|37.66|37.66|37.89|37.89|37.56|37.56|0
1630592400000|2021-09-02 14:20:00|37.61|37.61|37.67|37.67|37.67|37.67|37.41|37.41|0
1630592700000|2021-09-02 14:25:00|37.64|37.64|37.51|37.51|37.71|37.71|37.44|37.44|0
1630593000000|2021-09-02 14:30:00|37.49|37.49|37.66|37.66|37.66|37.66|37.44|37.44|0
1630593300000|2021-09-02 14:35:00|37.64|37.64|37.56|37.56|37.73|37.73|37.44|37.44|0
1630593600000|2021-09-02 14:40:00|37.54|37.54|37.57|37.57|37.61|37.61|37.51|37.51|0
1630593900000|2021-09-02 14:45:00|37.61|37.61|37.68|37.68|37.72|37.72|37.53|37.53|0
1630594200000|2021-09-02 14:50:00|37.73|37.73|37.59|37.59|37.76|37.76|37.59|37.59|0
1630594500000|2021-09-02 14:55:00|37.58|37.58|37.47|37.47|37.71|37.71|37.44|37.44|0
1630594800000|2021-09-02 15:00:00|37.5|37.5|37.64|37.64|37.73|37.73|37.5|37.5|0
1630595100000|2021-09-02 15:05:00|37.63|37.63|37.62|37.62|37.67|37.67|37.52|37.52|0
1630595400000|2021-09-02 15:10:00|37.6|37.6|37.66|37.66|37.71|37.71|37.57|37.57|0
1630595700000|2021-09-02 15:15:00|37.65|37.65|37.56|37.56|37.71|37.71|37.46|37.46|0
1630596000000|2021-09-02 15:20:00|37.57|37.57|37.64|37.64|37.67|37.67|37.5|37.5|0
1630596300000|2021-09-02 15:25:00|37.61|37.61|37.6|37.6|37.67|37.67|37.55|37.55|0
1630596600000|2021-09-02 15:30:00|37.56|37.56|37.53|37.53|37.6|37.6|37.46|37.46|0
1630596900000|2021-09-02 15:35:00|37.54|37.54|37.5|37.5|37.59|37.59|37.45|37.45|0
1630597200000|2021-09-02 15:40:00|37.51|37.51|37.6|37.6|37.6|37.6|37.48|37.48|0
1630597500000|2021-09-02 15:45:00|37.58|37.58|37.56|37.56|37.6|37.6|37.49|37.49|0
1630597800000|2021-09-02 15:50:00|37.53|37.53|37.56|37.56|37.63|37.63|37.52|37.52|0
1630598100000|2021-09-02 15:55:00|37.58|37.58|37.65|37.65|37.68|37.68|37.57|37.57|0
1630598400000|2021-09-02 16:00:00|37.66|37.66|37.69|37.69|37.75|37.75|37.63|37.63|0
1630598700000|2021-09-02 16:05:00|37.66|37.66|37.65|37.65|37.68|37.68|37.52|37.52|0
1630599000000|2021-09-02 16:10:00|37.62|37.62|37.61|37.61|37.75|37.75|37.61|37.61|0
1630599300000|2021-09-02 16:15:00|37.62|37.62|37.64|37.64|37.72|37.72|37.62|37.62|0
1630599600000|2021-09-02 16:20:00|37.61|37.61|37.82|37.82|37.89|37.89|37.61|37.61|0
1630599900000|2021-09-02 16:25:00|37.83|37.83|37.82|37.82|37.92|37.92|37.79|37.79|0
1630600200000|2021-09-02 16:30:00|37.85|37.85|37.66|37.66|37.85|37.85|37.64|37.64|0
1630600500000|2021-09-02 16:35:00|37.68|37.68|37.57|37.57|37.73|37.73|37.56|37.56|0
1630600800000|2021-09-02 16:40:00|37.58|37.58|37.5|37.5|37.62|37.62|37.46|37.46|0
1630601100000|2021-09-02 16:45:00|37.51|37.51|37.56|37.56|37.63|37.63|37.48|37.48|0
1630601400000|2021-09-02 16:50:00|37.53|37.53|37.61|37.61|37.66|37.66|37.49|37.49|0
1630601700000|2021-09-02 16:55:00|37.62|37.62|37.64|37.64|37.68|37.68|37.55|37.55|0
1630602000000|2021-09-02 17:00:00|37.67|37.67|37.61|37.61|37.67|37.67|37.59|37.59|0
1630602300000|2021-09-02 17:05:00|37.6|37.6|37.45|37.45|37.62|37.62|37.45|37.45|0
1630602600000|2021-09-02 17:10:00|37.47|37.47|37.48|37.48|37.58|37.58|37.47|37.47|0
1630602900000|2021-09-02 17:15:00|37.53|37.53|37.55|37.55|37.6|37.6|37.51|37.51|0
1630603200000|2021-09-02 17:20:00|37.54|37.54|37.46|37.46|37.59|37.59|37.41|37.41|0
1630603500000|2021-09-02 17:25:00|37.45|37.45|37.32|37.32|37.48|37.48|37.25|37.25|0
1630603800000|2021-09-02 17:30:00|37.29|37.29|37.4|37.4|37.44|37.44|37.29|37.29|0
1630604100000|2021-09-02 17:35:00|37.38|37.38|37.41|37.41|37.47|37.47|37.37|37.37|0
1630604400000|2021-09-02 17:40:00|37.4|37.4|37.31|37.31|37.42|37.42|37.31|37.31|0
1630604700000|2021-09-02 17:45:00|37.33|37.33|37.35|37.35|37.39|37.39|37.32|37.32|0
1630605000000|2021-09-02 17:50:00|37.34|37.34|37.23|37.23|37.37|37.37|37.2|37.2|0
1630605300000|2021-09-02 17:55:00|37.22|37.22|37.24|37.24|37.36|37.36|37.21|37.21|0
1630605600000|2021-09-02 18:00:00|37.22|37.22|37.28|37.28|37.35|37.35|37.21|37.21|0
1630605900000|2021-09-02 18:05:00|37.24|37.24|37.13|37.13|37.24|37.24|37.02|37.02|0
1630606200000|2021-09-02 18:10:00|37.11|37.11|37.03|37.03|37.14|37.14|36.94|36.94|0
1630606500000|2021-09-02 18:15:00|36.99|36.99|37.13|37.13|37.15|37.15|36.99|36.99|0
1630606800000|2021-09-02 18:20:00|37.15|37.15|37|37|37.17|37.17|37|37|0
1630607100000|2021-09-02 18:25:00|37.03|37.03|37.15|37.15|37.15|37.15|37.02|37.02|0
1630607400000|2021-09-02 18:30:00|37.13|37.13|37.26|37.26|37.27|37.27|37.12|37.12|0
1630607700000|2021-09-02 18:35:00|37.3|37.3|37.16|37.16|37.31|37.31|37.1|37.1|0
1630608000000|2021-09-02 18:40:00|37.1|37.1|37.12|37.12|37.16|37.16|37.08|37.08|0
1630608300000|2021-09-02 18:45:00|37.15|37.15|37.16|37.16|37.17|37.17|37.08|37.08|0
1630608600000|2021-09-02 18:50:00|37.13|37.13|37.28|37.28|37.34|37.34|37.11|37.11|0
1630608900000|2021-09-02 18:55:00|37.23|37.23|37.25|37.25|37.27|37.27|37.2|37.2|0
1630609200000|2021-09-02 19:00:00|37.21|37.21|37.15|37.15|37.21|37.21|37.15|37.15|0
1630609500000|2021-09-02 19:05:00|37.14|37.14|37.2|37.2|37.25|37.25|37.11|37.11|0
1630609800000|2021-09-02 19:10:00|37.22|37.22|37.22|37.22|37.26|37.26|37.19|37.19|0
1630610100000|2021-09-02 19:15:00|37.23|37.23|37.32|37.32|37.39|37.39|37.23|37.23|0
1630610400000|2021-09-02 19:20:00|37.31|37.31|37.26|37.26|37.31|37.31|37.19|37.19|0
1630610700000|2021-09-02 19:25:00|37.27|37.27|37.15|37.15|37.31|37.31|37.11|37.11|0
1630611000000|2021-09-02 19:30:00|37.17|37.17|37.17|37.17|37.19|37.19|37.1|37.1|0
1630611300000|2021-09-02 19:35:00|37.18|37.18|37.15|37.15|37.2|37.2|37.12|37.12|0
1630611600000|2021-09-02 19:40:00|37.14|37.14|37.2|37.2|37.27|37.27|37.14|37.14|0
1630611900000|2021-09-02 19:45:00|37.19|37.19|37.16|37.16|37.2|37.2|37.1|37.1|0
1630612200000|2021-09-02 19:50:00|37.15|37.15|37.24|37.24|37.25|37.25|37.13|37.13|0
1630612500000|2021-09-02 19:55:00|37.23|37.23|37.26|37.26|37.26|37.26|37.1|37.1|0
1630612800000|2021-09-02 20:00:00|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630675800000|2021-09-03 13:30:00|37.35|37.35|37.14|37.14|37.51|37.51|37.02|37.02|0
1630676100000|2021-09-03 13:35:00|37.15|37.15|37.25|37.25|37.35|37.35|37.05|37.05|0
1630676400000|2021-09-03 13:40:00|37.18|37.18|37.26|37.26|37.35|37.35|37.14|37.14|0
1630676700000|2021-09-03 13:45:00|37.18|37.18|37.4|37.4|37.49|37.49|37.18|37.18|0
1630677000000|2021-09-03 13:50:00|37.41|37.41|37.24|37.24|37.41|37.41|37.14|37.14|0
1630677300000|2021-09-03 13:55:00|37.3|37.3|37.2|37.2|37.43|37.43|37.15|37.15|0
1630677600000|2021-09-03 14:00:00|37.25|37.25|37|37|37.36|37.36|37|37|0
1630677900000|2021-09-03 14:05:00|37.05|37.05|37.05|37.05|37.19|37.19|37|37|0
1630678200000|2021-09-03 14:10:00|37.09|37.09|37.02|37.02|37.2|37.2|37|37|0
1630678500000|2021-09-03 14:15:00|37|37|37.04|37.04|37.12|37.12|36.9|36.9|0
1630678800000|2021-09-03 14:20:00|37.07|37.07|36.88|36.88|37.14|37.14|36.88|36.88|0
1630679100000|2021-09-03 14:25:00|36.95|36.95|36.94|36.94|36.99|36.99|36.89|36.89|0
1630679400000|2021-09-03 14:30:00|36.93|36.93|36.94|36.94|37.01|37.01|36.86|36.86|0
1630679700000|2021-09-03 14:35:00|36.93|36.93|36.74|36.74|36.95|36.95|36.7|36.7|0
1630680000000|2021-09-03 14:40:00|36.67|36.67|36.75|36.75|36.88|36.88|36.62|36.62|0
1630680300000|2021-09-03 14:45:00|36.76|36.76|36.79|36.79|36.82|36.82|36.65|36.65|0
1630680600000|2021-09-03 14:50:00|36.82|36.82|36.73|36.73|36.87|36.87|36.73|36.73|0
1630680900000|2021-09-03 14:55:00|36.75|36.75|36.75|36.75|36.85|36.85|36.74|36.74|0
1630681200000|2021-09-03 15:00:00|36.77|36.77|36.81|36.81|36.85|36.85|36.73|36.73|0
1630681500000|2021-09-03 15:05:00|36.85|36.85|36.78|36.78|36.86|36.86|36.69|36.69|0
1630681800000|2021-09-03 15:10:00|36.77|36.77|36.57|36.57|36.91|36.91|36.57|36.57|0
1630682100000|2021-09-03 15:15:00|36.6|36.6|36.61|36.61|36.74|36.74|36.55|36.55|0
1630682400000|2021-09-03 15:20:00|36.6|36.6|36.48|36.48|36.64|36.64|36.45|36.45|0
1630682700000|2021-09-03 15:25:00|36.49|36.49|36.49|36.49|36.5|36.5|36.39|36.39|0
1630683000000|2021-09-03 15:30:00|36.46|36.46|36.48|36.48|36.54|36.54|36.44|36.44|0
1630683300000|2021-09-03 15:35:00|36.46|36.46|36.53|36.53|36.58|36.58|36.44|36.44|0
1630683600000|2021-09-03 15:40:00|36.54|36.54|36.63|36.63|36.68|36.68|36.54|36.54|0
1630683900000|2021-09-03 15:45:00|36.66|36.66|36.54|36.54|36.66|36.66|36.53|36.53|0
1630684200000|2021-09-03 15:50:00|36.52|36.52|36.54|36.54|36.63|36.63|36.46|36.46|0
1630684500000|2021-09-03 15:55:00|36.52|36.52|36.23|36.23|36.59|36.59|36.23|36.23|0
1630684800000|2021-09-03 16:00:00|36.24|36.24|36.29|36.29|36.35|36.35|36.17|36.17|0
1630685100000|2021-09-03 16:05:00|36.28|36.28|36.13|36.13|36.38|36.38|36.13|36.13|0
1630685400000|2021-09-03 16:10:00|36.14|36.14|36.08|36.08|36.18|36.18|36.08|36.08|0
1630685700000|2021-09-03 16:15:00|36.06|36.06|36.29|36.29|36.29|36.29|36.06|36.06|0
1630686000000|2021-09-03 16:20:00|36.28|36.28|36.19|36.19|36.28|36.28|36.17|36.17|0
1630686300000|2021-09-03 16:25:00|36.2|36.2|36.23|36.23|36.31|36.31|36.18|36.18|0
1630686600000|2021-09-03 16:30:00|36.24|36.24|36.33|36.33|36.39|36.39|36.22|36.22|0
1630686900000|2021-09-03 16:35:00|36.34|36.34|36.49|36.49|36.52|36.52|36.34|36.34|0
1630687200000|2021-09-03 16:40:00|36.45|36.45|36.4|36.4|36.49|36.49|36.28|36.28|0
1630687500000|2021-09-03 16:45:00|36.39|36.39|36.41|36.41|36.43|36.43|36.23|36.23|0
1630687800000|2021-09-03 16:50:00|36.44|36.44|36.4|36.4|36.52|36.52|36.37|36.37|0
1630688100000|2021-09-03 16:55:00|36.45|36.45|36.34|36.34|36.51|36.51|36.34|36.34|0
1630688400000|2021-09-03 17:00:00|36.32|36.32|36.39|36.39|36.39|36.39|36.29|36.29|0
1630688700000|2021-09-03 17:05:00|36.38|36.38|36.31|36.31|36.39|36.39|36.23|36.23|0
1630689000000|2021-09-03 17:10:00|36.32|36.32|36.45|36.45|36.46|36.46|36.32|36.32|0
1630689300000|2021-09-03 17:15:00|36.4|36.4|36.41|36.41|36.41|36.41|36.33|36.33|0
1630689600000|2021-09-03 17:20:00|36.39|36.39|36.37|36.37|36.44|36.44|36.37|36.37|0
1630689900000|2021-09-03 17:25:00|36.39|36.39|36.54|36.54|36.54|36.54|36.37|36.37|0
1630690200000|2021-09-03 17:30:00|36.58|36.58|36.56|36.56|36.58|36.58|36.48|36.48|0
1630690500000|2021-09-03 17:35:00|36.52|36.52|36.53|36.53|36.55|36.55|36.44|36.44|0
1630690800000|2021-09-03 17:40:00|36.51|36.51|36.41|36.41|36.6|36.6|36.35|36.35|0
1630691100000|2021-09-03 17:45:00|36.43|36.43|36.44|36.44|36.49|36.49|36.4|36.4|0
1630691400000|2021-09-03 17:50:00|36.43|36.43|36.37|36.37|36.48|36.48|36.37|36.37|0
1630691700000|2021-09-03 17:55:00|36.35|36.35|36.28|36.28|36.43|36.43|36.26|36.26|0
1630692000000|2021-09-03 18:00:00|36.29|36.29|36.37|36.37|36.37|36.37|36.26|36.26|0
1630692300000|2021-09-03 18:05:00|36.38|36.38|36.39|36.39|36.39|36.39|36.29|36.29|0
1630692600000|2021-09-03 18:10:00|36.34|36.34|36.37|36.37|36.39|36.39|36.3|36.3|0
1630692900000|2021-09-03 18:15:00|36.39|36.39|36.51|36.51|36.52|36.52|36.39|36.39|0
1630693200000|2021-09-03 18:20:00|36.45|36.45|36.46|36.46|36.49|36.49|36.39|36.39|0
1630693500000|2021-09-03 18:25:00|36.42|36.42|36.42|36.42|36.46|36.46|36.39|36.39|0
1630693800000|2021-09-03 18:30:00|36.45|36.45|36.35|36.35|36.45|36.45|36.35|36.35|0
1630694100000|2021-09-03 18:35:00|36.4|36.4|36.28|36.28|36.4|36.4|36.28|36.28|0
1630694400000|2021-09-03 18:40:00|36.33|36.33|36.4|36.4|36.47|36.47|36.3|36.3|0
1630694700000|2021-09-03 18:45:00|36.48|36.48|36.43|36.43|36.52|36.52|36.42|36.42|0
1630695000000|2021-09-03 18:50:00|36.44|36.44|36.46|36.46|36.47|36.47|36.41|36.41|0
1630695300000|2021-09-03 18:55:00|36.47|36.47|36.44|36.44|36.52|36.52|36.43|36.43|0
1630695600000|2021-09-03 19:00:00|36.49|36.49|36.51|36.51|36.58|36.58|36.46|36.46|0
1630695900000|2021-09-03 19:05:00|36.5|36.5|36.44|36.44|36.54|36.54|36.39|36.39|0
1630696200000|2021-09-03 19:10:00|36.46|36.46|36.45|36.45|36.5|36.5|36.43|36.43|0
1630696500000|2021-09-03 19:15:00|36.46|36.46|36.41|36.41|36.5|36.5|36.39|36.39|0
1630696800000|2021-09-03 19:20:00|36.43|36.43|36.54|36.54|36.58|36.58|36.43|36.43|0
1630697100000|2021-09-03 19:25:00|36.53|36.53|36.51|36.51|36.59|36.59|36.44|36.44|0
1630697400000|2021-09-03 19:30:00|36.4|36.4|36.33|36.33|36.48|36.48|36.31|36.31|0
1630697700000|2021-09-03 19:35:00|36.32|36.32|36.29|36.29|36.35|36.35|36.22|36.22|0
1630698000000|2021-09-03 19:40:00|36.32|36.32|36.39|36.39|36.39|36.39|36.29|36.29|0
1630698300000|2021-09-03 19:45:00|36.43|36.43|36.37|36.37|36.43|36.43|36.35|36.35|0
1630698600000|2021-09-03 19:50:00|36.36|36.36|36.39|36.39|36.44|36.44|36.35|36.35|0
1630698900000|2021-09-03 19:55:00|36.4|36.4|36.27|36.27|36.4|36.4|36.22|36.22|0
1630699200000|2021-09-03 20:00:00|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1631021400000|2021-09-07 13:30:00|36.18|36.18|36.15|36.15|36.26|36.26|35.98|35.98|0
1631021700000|2021-09-07 13:35:00|36.18|36.18|36.01|36.01|36.18|36.18|35.78|35.78|0
1631022000000|2021-09-07 13:40:00|35.98|35.98|35.97|35.97|36.1|36.1|35.84|35.84|0
1631022300000|2021-09-07 13:45:00|35.98|35.98|36.1|36.1|36.1|36.1|35.88|35.88|0
1631022600000|2021-09-07 13:50:00|36.07|36.07|36.08|36.08|36.13|36.13|35.98|35.98|0
1631022900000|2021-09-07 13:55:00|36.06|36.06|35.87|35.87|36.13|36.13|35.84|35.84|0
1631023200000|2021-09-07 14:00:00|35.92|35.92|35.88|35.88|36.02|36.02|35.85|35.85|0
1631023500000|2021-09-07 14:05:00|35.93|35.93|35.83|35.83|35.97|35.97|35.76|35.76|0
1631023800000|2021-09-07 14:10:00|35.84|35.84|35.9|35.9|35.91|35.91|35.76|35.76|0
1631024100000|2021-09-07 14:15:00|35.93|35.93|35.93|35.93|35.98|35.98|35.83|35.83|0
1631024400000|2021-09-07 14:20:00|35.9|35.9|35.84|35.84|35.98|35.98|35.83|35.83|0
1631024700000|2021-09-07 14:25:00|35.85|35.85|35.83|35.83|35.89|35.89|35.82|35.82|0
1631025000000|2021-09-07 14:30:00|35.87|35.87|35.83|35.83|35.92|35.92|35.81|35.81|0
1631025300000|2021-09-07 14:35:00|35.81|35.81|35.86|35.86|36.02|36.02|35.81|35.81|0
1631025600000|2021-09-07 14:40:00|35.88|35.88|35.95|35.95|35.95|35.95|35.83|35.83|0
1631025900000|2021-09-07 14:45:00|35.94|35.94|35.83|35.83|35.94|35.94|35.73|35.73|0
1631026200000|2021-09-07 14:50:00|35.77|35.77|35.71|35.71|35.85|35.85|35.64|35.64|0
1631026500000|2021-09-07 14:55:00|35.7|35.7|35.75|35.75|35.81|35.81|35.68|35.68|0
1631026800000|2021-09-07 15:00:00|35.7|35.7|35.81|35.81|35.85|35.85|35.66|35.66|0
1631027100000|2021-09-07 15:05:00|35.77|35.77|35.3|35.3|35.77|35.77|35.29|35.29|0
1631027400000|2021-09-07 15:10:00|35.31|35.31|35.17|35.17|35.31|35.31|34.97|34.97|0
1631027700000|2021-09-07 15:15:00|35.13|35.13|35.31|35.31|35.33|35.33|35.1|35.1|0
1631028000000|2021-09-07 15:20:00|35.29|35.29|35.25|35.25|35.36|35.36|35.18|35.18|0
1631028300000|2021-09-07 15:25:00|35.27|35.27|35.32|35.32|35.37|35.37|35.14|35.14|0
1631028600000|2021-09-07 15:30:00|35.34|35.34|35.22|35.22|35.36|35.36|35.15|35.15|0
1631028900000|2021-09-07 15:35:00|35.21|35.21|35.18|35.18|35.31|35.31|35.16|35.16|0
1631029200000|2021-09-07 15:40:00|35.16|35.16|35.23|35.23|35.26|35.26|35.08|35.08|0
1631029500000|2021-09-07 15:45:00|35.27|35.27|35.3|35.3|35.32|35.32|35.13|35.13|0
1631029800000|2021-09-07 15:50:00|35.33|35.33|35.31|35.31|35.39|35.39|35.25|35.25|0
1631030100000|2021-09-07 15:55:00|35.29|35.29|35.25|35.25|35.35|35.35|35.2|35.2|0
1631030400000|2021-09-07 16:00:00|35.28|35.28|35.36|35.36|35.48|35.48|35.25|35.25|0
1631030700000|2021-09-07 16:05:00|35.42|35.42|35.46|35.46|35.51|35.51|35.4|35.4|0
1631031000000|2021-09-07 16:10:00|35.47|35.47|35.41|35.41|35.54|35.54|35.37|35.37|0
1631031300000|2021-09-07 16:15:00|35.38|35.38|35.46|35.46|35.47|35.47|35.37|35.37|0
1631031600000|2021-09-07 16:20:00|35.47|35.47|35.46|35.46|35.52|35.52|35.42|35.42|0
1631031900000|2021-09-07 16:25:00|35.47|35.47|35.57|35.57|35.67|35.67|35.47|35.47|0
1631032200000|2021-09-07 16:30:00|35.58|35.58|35.64|35.64|35.64|35.64|35.53|35.53|0
1631032500000|2021-09-07 16:35:00|35.61|35.61|35.43|35.43|35.67|35.67|35.36|35.36|0
1631032800000|2021-09-07 16:40:00|35.4|35.4|35.4|35.4|35.46|35.46|35.36|35.36|0
1631033100000|2021-09-07 16:45:00|35.42|35.42|35.53|35.53|35.53|35.53|35.41|35.41|0
1631033400000|2021-09-07 16:50:00|35.52|35.52|35.38|35.38|35.59|35.59|35.38|35.38|0
1631033700000|2021-09-07 16:55:00|35.37|35.37|35.39|35.39|35.45|35.45|35.36|35.36|0
1631034000000|2021-09-07 17:00:00|35.42|35.42|35.37|35.37|35.43|35.43|35.33|35.33|0
1631034300000|2021-09-07 17:05:00|35.38|35.38|35.41|35.41|35.42|35.42|35.33|35.33|0
1631034600000|2021-09-07 17:10:00|35.39|35.39|35.27|35.27|35.41|35.41|35.23|35.23|0
1631034900000|2021-09-07 17:15:00|35.25|35.25|35.37|35.37|35.39|35.39|35.25|35.25|0
1631035200000|2021-09-07 17:20:00|35.35|35.35|35.37|35.37|35.4|35.4|35.32|35.32|0
1631035500000|2021-09-07 17:25:00|35.4|35.4|35.35|35.35|35.4|35.4|35.31|35.31|0
1631035800000|2021-09-07 17:30:00|35.34|35.34|35.34|35.34|35.36|35.36|35.31|35.31|0
1631036100000|2021-09-07 17:35:00|35.35|35.35|35.29|35.29|35.37|35.37|35.25|35.25|0
1631036400000|2021-09-07 17:40:00|35.27|35.27|35.28|35.28|35.31|35.31|35.24|35.24|0
1631036700000|2021-09-07 17:45:00|35.27|35.27|35.19|35.19|35.34|35.34|35.19|35.19|0
1631037000000|2021-09-07 17:50:00|35.25|35.25|35.27|35.27|35.29|35.29|35.21|35.21|0
1631037300000|2021-09-07 17:55:00|35.24|35.24|35.28|35.28|35.31|35.31|35.24|35.24|0
1631037600000|2021-09-07 18:00:00|35.3|35.3|35.34|35.34|35.37|35.37|35.26|35.26|0
1631037900000|2021-09-07 18:05:00|35.35|35.35|35.27|35.27|35.39|35.39|35.27|35.27|0
1631038200000|2021-09-07 18:10:00|35.29|35.29|35.33|35.33|35.35|35.35|35.29|35.29|0
1631038500000|2021-09-07 18:15:00|35.28|35.28|35.29|35.29|35.34|35.34|35.26|35.26|0
1631038800000|2021-09-07 18:20:00|35.3|35.3|35.2|35.2|35.3|35.3|35.19|35.19|0
1631039100000|2021-09-07 18:25:00|35.23|35.23|35.29|35.29|35.29|35.29|35.2|35.2|0
1631039400000|2021-09-07 18:30:00|35.3|35.3|35.25|35.25|35.3|35.3|35.23|35.23|0
1631039700000|2021-09-07 18:35:00|35.26|35.26|35.2|35.2|35.28|35.28|35.2|35.2|0
1631040000000|2021-09-07 18:40:00|35.22|35.22|35.24|35.24|35.28|35.28|35.2|35.2|0
1631040300000|2021-09-07 18:45:00|35.25|35.25|35.28|35.28|35.31|35.31|35.25|35.25|0
1631040600000|2021-09-07 18:50:00|35.27|35.27|35.24|35.24|35.28|35.28|35.13|35.13|0
1631040900000|2021-09-07 18:55:00|35.28|35.28|35.3|35.3|35.31|35.31|35.26|35.26|0
1631041200000|2021-09-07 19:00:00|35.34|35.34|35.41|35.41|35.43|35.43|35.31|35.31|0
1631041500000|2021-09-07 19:05:00|35.38|35.38|35.31|35.31|35.43|35.43|35.31|35.31|0
1631041800000|2021-09-07 19:10:00|35.33|35.33|35.34|35.34|35.4|35.4|35.31|35.31|0
1631042100000|2021-09-07 19:15:00|35.37|35.37|35.22|35.22|35.37|35.37|35.21|35.21|0
1631042400000|2021-09-07 19:20:00|35.24|35.24|35.26|35.26|35.27|35.27|35.22|35.22|0
1631042700000|2021-09-07 19:25:00|35.25|35.25|35.17|35.17|35.27|35.27|35.15|35.15|0
1631043000000|2021-09-07 19:30:00|35.16|35.16|35.14|35.14|35.22|35.22|35.13|35.13|0
1631043300000|2021-09-07 19:35:00|35.16|35.16|34.99|34.99|35.16|35.16|34.96|34.96|0
1631043600000|2021-09-07 19:40:00|35|35|35.04|35.04|35.07|35.07|34.97|34.97|0
1631043900000|2021-09-07 19:45:00|35.07|35.07|35.17|35.17|35.2|35.2|35.06|35.06|0
1631044200000|2021-09-07 19:50:00|35.18|35.18|35.18|35.18|35.19|35.19|35.12|35.12|0
1631044500000|2021-09-07 19:55:00|35.17|35.17|35.19|35.19|35.27|35.27|35.17|35.17|0
1631044800000|2021-09-07 20:00:00|35.2|35.2|35.21|35.21|35.21|35.21|35.2|35.2|0
1631107800000|2021-09-08 13:30:00|35.1|35.1|35.05|35.05|35.24|35.24|34.85|34.85|0
1631108100000|2021-09-08 13:35:00|34.95|34.95|34.87|34.87|34.97|34.97|34.78|34.78|0
1631108400000|2021-09-08 13:40:00|34.85|34.85|35.12|35.12|35.17|35.17|34.85|34.85|0
1631108700000|2021-09-08 13:45:00|35.14|35.14|34.91|34.91|35.17|35.17|34.81|34.81|0
1631109000000|2021-09-08 13:50:00|34.89|34.89|34.56|34.56|34.89|34.89|34.44|34.44|0
1631109300000|2021-09-08 13:55:00|34.53|34.53|34.2|34.2|34.56|34.56|34.06|34.06|0
1631109600000|2021-09-08 14:00:00|34.26|34.26|34.35|34.35|34.44|34.44|34.22|34.22|0
1631109900000|2021-09-08 14:05:00|34.37|34.37|34.36|34.36|34.51|34.51|34.35|34.35|0
1631110200000|2021-09-08 14:10:00|34.38|34.38|34.46|34.46|34.57|34.57|34.35|34.35|0
1631110500000|2021-09-08 14:15:00|34.47|34.47|34.34|34.34|34.51|34.51|34.3|34.3|0
1631110800000|2021-09-08 14:20:00|34.29|34.29|34.33|34.33|34.39|34.39|34.14|34.14|0
1631111100000|2021-09-08 14:25:00|34.35|34.35|33.74|33.74|34.49|34.49|33.74|33.74|0
1631111400000|2021-09-08 14:30:00|33.77|33.77|33.8|33.8|33.86|33.86|33.66|33.66|0
1631111700000|2021-09-08 14:35:00|33.86|33.86|33.72|33.72|33.92|33.92|33.66|33.66|0
1631112000000|2021-09-08 14:40:00|33.69|33.69|33.34|33.34|33.69|33.69|33.3|33.3|0
1631112300000|2021-09-08 14:45:00|33.39|33.39|33.37|33.37|33.49|33.49|33.29|33.29|0
1631112600000|2021-09-08 14:50:00|33.35|33.35|33.47|33.47|33.59|33.59|33.35|33.35|0
1631112900000|2021-09-08 14:55:00|33.51|33.51|33.74|33.74|33.74|33.74|33.47|33.47|0
1631113200000|2021-09-08 15:00:00|33.73|33.73|33.71|33.71|33.83|33.83|33.68|33.68|0
1631113500000|2021-09-08 15:05:00|33.68|33.68|33.65|33.65|33.74|33.74|33.65|33.65|0
1631113800000|2021-09-08 15:10:00|33.66|33.66|33.9|33.9|33.93|33.93|33.64|33.64|0
1631114100000|2021-09-08 15:15:00|33.85|33.85|34.05|34.05|34.08|34.08|33.85|33.85|0
1631114400000|2021-09-08 15:20:00|34.04|34.04|34.28|34.28|34.3|34.3|34.04|34.04|0
1631114700000|2021-09-08 15:25:00|34.29|34.29|34.1|34.1|34.35|34.35|34.1|34.1|0
1631115000000|2021-09-08 15:30:00|34.15|34.15|34.1|34.1|34.22|34.22|33.98|33.98|0
1631115300000|2021-09-08 15:35:00|34.08|34.08|33.91|33.91|34.21|34.21|33.88|33.88|0
1631115600000|2021-09-08 15:40:00|33.88|33.88|33.9|33.9|33.95|33.95|33.85|33.85|0
1631115900000|2021-09-08 15:45:00|33.88|33.88|33.68|33.68|33.89|33.89|33.68|33.68|0
1631116200000|2021-09-08 15:50:00|33.71|33.71|33.6|33.6|33.72|33.72|33.59|33.59|0
1631116500000|2021-09-08 15:55:00|33.63|33.63|33.71|33.71|33.71|33.71|33.55|33.55|0
1631116800000|2021-09-08 16:00:00|33.7|33.7|33.64|33.64|33.75|33.75|33.64|33.64|0
1631117100000|2021-09-08 16:05:00|33.61|33.61|33.5|33.5|33.66|33.66|33.47|33.47|0
1631117400000|2021-09-08 16:10:00|33.53|33.53|33.71|33.71|33.73|33.73|33.5|33.5|0
1631117700000|2021-09-08 16:15:00|33.69|33.69|33.69|33.69|33.72|33.72|33.64|33.64|0
1631118000000|2021-09-08 16:20:00|33.73|33.73|33.79|33.79|33.85|33.85|33.71|33.71|0
1631118300000|2021-09-08 16:25:00|33.77|33.77|33.86|33.86|33.86|33.86|33.77|33.77|0
1631118600000|2021-09-08 16:30:00|33.85|33.85|33.76|33.76|33.86|33.86|33.76|33.76|0
1631118900000|2021-09-08 16:35:00|33.77|33.77|33.69|33.69|33.79|33.79|33.69|33.69|0
1631119200000|2021-09-08 16:40:00|33.7|33.7|33.67|33.67|33.74|33.74|33.67|33.67|0
1631119500000|2021-09-08 16:45:00|33.66|33.66|33.77|33.77|33.79|33.79|33.65|33.65|0
1631119800000|2021-09-08 16:50:00|33.79|33.79|33.92|33.92|33.92|33.92|33.75|33.75|0
1631120100000|2021-09-08 16:55:00|33.9|33.9|33.87|33.87|33.93|33.93|33.85|33.85|0
1631120400000|2021-09-08 17:00:00|33.86|33.86|33.88|33.88|33.89|33.89|33.8|33.8|0
1631120700000|2021-09-08 17:05:00|33.87|33.87|33.91|33.91|34.12|34.12|33.87|33.87|0
1631121000000|2021-09-08 17:10:00|33.89|33.89|33.97|33.97|33.97|33.97|33.86|33.86|0
1631121300000|2021-09-08 17:15:00|33.93|33.93|34.01|34.01|34.05|34.05|33.85|33.85|0
1631121600000|2021-09-08 17:20:00|33.99|33.99|33.94|33.94|34|34|33.87|33.87|0
1631121900000|2021-09-08 17:25:00|33.95|33.95|33.92|33.92|33.95|33.95|33.86|33.86|0
1631122200000|2021-09-08 17:30:00|33.97|33.97|33.97|33.97|34.08|34.08|33.94|33.94|0
1631122500000|2021-09-08 17:35:00|33.95|33.95|33.93|33.93|33.95|33.95|33.86|33.86|0
1631122800000|2021-09-08 17:40:00|33.91|33.91|34.04|34.04|34.05|34.05|33.91|33.91|0
1631123100000|2021-09-08 17:45:00|34.05|34.05|33.98|33.98|34.05|34.05|33.93|33.93|0
1631123400000|2021-09-08 17:50:00|33.97|33.97|33.9|33.9|34.05|34.05|33.9|33.9|0
1631123700000|2021-09-08 17:55:00|33.91|33.91|33.95|33.95|33.99|33.99|33.87|33.87|0
1631124000000|2021-09-08 18:00:00|33.96|33.96|33.97|33.97|34.05|34.05|33.9|33.9|0
1631124300000|2021-09-08 18:05:00|33.98|33.98|33.9|33.9|34.02|34.02|33.9|33.9|0
1631124600000|2021-09-08 18:10:00|33.94|33.94|33.96|33.96|33.98|33.98|33.9|33.9|0
1631124900000|2021-09-08 18:15:00|33.92|33.92|33.81|33.81|33.92|33.92|33.76|33.76|0
1631125200000|2021-09-08 18:20:00|33.79|33.79|33.81|33.81|33.83|33.83|33.76|33.76|0
1631125500000|2021-09-08 18:25:00|33.78|33.78|33.85|33.85|33.88|33.88|33.76|33.76|0
1631125800000|2021-09-08 18:30:00|33.83|33.83|33.89|33.89|33.89|33.89|33.83|33.83|0
1631126100000|2021-09-08 18:35:00|33.85|33.85|33.85|33.85|33.89|33.89|33.85|33.85|0
1631126400000|2021-09-08 18:40:00|33.87|33.87|33.88|33.88|33.88|33.88|33.8|33.8|0
1631126700000|2021-09-08 18:45:00|33.87|33.87|33.84|33.84|33.88|33.88|33.82|33.82|0
1631127000000|2021-09-08 18:50:00|33.85|33.85|33.74|33.74|33.86|33.86|33.72|33.72|0
1631127300000|2021-09-08 18:55:00|33.75|33.75|33.71|33.71|33.77|33.77|33.71|33.71|0
1631127600000|2021-09-08 19:00:00|33.72|33.72|33.68|33.68|33.74|33.74|33.64|33.64|0
1631127900000|2021-09-08 19:05:00|33.69|33.69|33.66|33.66|33.72|33.72|33.64|33.64|0
1631128200000|2021-09-08 19:10:00|33.64|33.64|33.66|33.66|33.68|33.68|33.59|33.59|0
1631128500000|2021-09-08 19:15:00|33.65|33.65|33.54|33.54|33.67|33.67|33.52|33.52|0
1631128800000|2021-09-08 19:20:00|33.56|33.56|33.51|33.51|33.59|33.59|33.48|33.48|0
1631129100000|2021-09-08 19:25:00|33.55|33.55|33.7|33.7|33.72|33.72|33.51|33.51|0
1631129400000|2021-09-08 19:30:00|33.71|33.71|33.62|33.62|33.73|33.73|33.6|33.6|0
1631129700000|2021-09-08 19:35:00|33.63|33.63|33.53|33.53|33.63|33.63|33.53|33.53|0
1631130000000|2021-09-08 19:40:00|33.54|33.54|33.52|33.52|33.62|33.62|33.51|33.51|0
1631130300000|2021-09-08 19:45:00|33.53|33.53|33.54|33.54|33.55|33.55|33.51|33.51|0
1631130600000|2021-09-08 19:50:00|33.55|33.55|33.47|33.47|33.55|33.55|33.46|33.46|0
1631130900000|2021-09-08 19:55:00|33.48|33.48|33.46|33.46|33.5|33.5|33.43|33.43|0
1631131200000|2021-09-08 20:00:00|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631194200000|2021-09-09 13:30:00|33.85|33.85|34.45|34.45|34.81|34.81|33.85|33.85|0
1631194500000|2021-09-09 13:35:00|34.59|34.59|34.38|34.38|34.75|34.75|34.33|34.33|0
1631194800000|2021-09-09 13:40:00|34.36|34.36|34.34|34.34|34.66|34.66|34.23|34.23|0
1631195100000|2021-09-09 13:45:00|34.39|34.39|34.19|34.19|34.47|34.47|34.19|34.19|0
1631195400000|2021-09-09 13:50:00|34.22|34.22|34.25|34.25|34.35|34.35|34.1|34.1|0
1631195700000|2021-09-09 13:55:00|34.24|34.24|34.23|34.23|34.31|34.31|34.06|34.06|0
1631196000000|2021-09-09 14:00:00|34.2|34.2|34.28|34.28|34.32|34.32|34.16|34.16|0
1631196300000|2021-09-09 14:05:00|34.26|34.26|34.59|34.59|34.6|34.6|34.26|34.26|0
1631196600000|2021-09-09 14:10:00|34.53|34.53|34.44|34.44|34.65|34.65|34.42|34.42|0
1631196900000|2021-09-09 14:15:00|34.46|34.46|34.55|34.55|34.55|34.55|34.28|34.28|0
1631197200000|2021-09-09 14:20:00|34.52|34.52|34.41|34.41|34.6|34.6|34.37|34.37|0
1631197500000|2021-09-09 14:25:00|34.39|34.39|34.38|34.38|34.43|34.43|34.33|34.33|0
1631197800000|2021-09-09 14:30:00|34.39|34.39|34.59|34.59|34.63|34.63|34.39|34.39|0
1631198100000|2021-09-09 14:35:00|34.6|34.6|34.25|34.25|34.6|34.6|34.19|34.19|0
1631198400000|2021-09-09 14:40:00|34.2|34.2|34.37|34.37|34.43|34.43|34.18|34.18|0
1631198700000|2021-09-09 14:45:00|34.43|34.43|35.23|35.23|35.47|35.47|34.4|34.4|0
1631199000000|2021-09-09 14:50:00|35.18|35.18|34.82|34.82|35.18|35.18|34.69|34.69|0
1631199300000|2021-09-09 14:55:00|34.76|34.76|34.94|34.94|35.09|35.09|34.75|34.75|0
1631199600000|2021-09-09 15:00:00|35.01|35.01|35.01|35.01|35.07|35.07|34.79|34.79|0
1631199900000|2021-09-09 15:05:00|35.03|35.03|34.93|34.93|35.08|35.08|34.85|34.85|0
1631200200000|2021-09-09 15:10:00|34.95|34.95|34.76|34.76|35.01|35.01|34.71|34.71|0
1631200500000|2021-09-09 15:15:00|34.79|34.79|34.63|34.63|34.81|34.81|34.59|34.59|0
1631200800000|2021-09-09 15:20:00|34.6|34.6|34.46|34.46|34.67|34.67|34.37|34.37|0
1631201100000|2021-09-09 15:25:00|34.44|34.44|34.26|34.26|34.46|34.46|34.22|34.22|0
1631201400000|2021-09-09 15:30:00|34.32|34.32|34.31|34.31|34.33|34.33|34.27|34.27|0
1631201700000|2021-09-09 15:35:00|34.3|34.3|34.49|34.49|34.49|34.49|34.27|34.27|0
1631202000000|2021-09-09 15:40:00|34.48|34.48|34.31|34.31|34.56|34.56|34.31|34.31|0
1631202300000|2021-09-09 15:45:00|34.32|34.32|34.35|34.35|34.35|34.35|34.16|34.16|0
1631202600000|2021-09-09 15:50:00|34.39|34.39|34.49|34.49|34.52|34.52|34.36|34.36|0
1631202900000|2021-09-09 15:55:00|34.48|34.48|34.38|34.38|34.48|34.48|34.29|34.29|0
1631203200000|2021-09-09 16:00:00|34.41|34.41|34.54|34.54|34.64|34.64|34.39|34.39|0
1631203500000|2021-09-09 16:05:00|34.58|34.58|34.44|34.44|34.58|34.58|34.38|34.38|0
1631203800000|2021-09-09 16:10:00|34.47|34.47|34.54|34.54|34.57|34.57|34.47|34.47|0
1631204100000|2021-09-09 16:15:00|34.51|34.51|34.35|34.35|34.55|34.55|34.31|34.31|0
1631204400000|2021-09-09 16:20:00|34.38|34.38|34.46|34.46|34.51|34.51|34.35|34.35|0
1631204700000|2021-09-09 16:25:00|34.48|34.48|34.47|34.47|34.5|34.5|34.39|34.39|0
1631205000000|2021-09-09 16:30:00|34.49|34.49|34.5|34.5|34.51|34.51|34.38|34.38|0
1631205300000|2021-09-09 16:35:00|34.49|34.49|34.55|34.55|34.63|34.63|34.49|34.49|0
1631205600000|2021-09-09 16:40:00|34.52|34.52|34.45|34.45|34.58|34.58|34.45|34.45|0
1631205900000|2021-09-09 16:45:00|34.47|34.47|34.53|34.53|34.55|34.55|34.43|34.43|0
1631206200000|2021-09-09 16:50:00|34.52|34.52|34.51|34.51|34.61|34.61|34.51|34.51|0
1631206500000|2021-09-09 16:55:00|34.5|34.5|34.66|34.66|34.66|34.66|34.47|34.47|0
1631206800000|2021-09-09 17:00:00|34.59|34.59|34.59|34.59|34.76|34.76|34.52|34.52|0
1631207100000|2021-09-09 17:05:00|34.58|34.58|34.71|34.71|34.76|34.76|34.57|34.57|0
1631207400000|2021-09-09 17:10:00|34.78|34.78|34.77|34.77|34.85|34.85|34.71|34.71|0
1631207700000|2021-09-09 17:15:00|34.74|34.74|34.68|34.68|34.85|34.85|34.67|34.67|0
1631208000000|2021-09-09 17:20:00|34.74|34.74|34.43|34.43|34.74|34.74|34.39|34.39|0
1631208300000|2021-09-09 17:25:00|34.47|34.47|34.46|34.46|34.49|34.49|34.31|34.31|0
1631208600000|2021-09-09 17:30:00|34.47|34.47|34.47|34.47|34.48|34.48|34.35|34.35|0
1631208900000|2021-09-09 17:35:00|34.48|34.48|34.42|34.42|34.48|34.48|34.27|34.27|0
1631209200000|2021-09-09 17:40:00|34.44|34.44|34.46|34.46|34.51|34.51|34.39|34.39|0
1631209500000|2021-09-09 17:45:00|34.45|34.45|34.44|34.44|34.49|34.49|34.41|34.41|0
1631209800000|2021-09-09 17:50:00|34.43|34.43|34.46|34.46|34.51|34.51|34.41|34.41|0
1631210100000|2021-09-09 17:55:00|34.51|34.51|34.48|34.48|34.57|34.57|34.43|34.43|0
1631210400000|2021-09-09 18:00:00|34.45|34.45|34.4|34.4|34.49|34.49|34.35|34.35|0
1631210700000|2021-09-09 18:05:00|34.41|34.41|34.4|34.4|34.46|34.46|34.35|34.35|0
1631211000000|2021-09-09 18:10:00|34.39|34.39|34.4|34.4|34.45|34.45|34.34|34.34|0
1631211300000|2021-09-09 18:15:00|34.41|34.41|34.41|34.41|34.45|34.45|34.36|34.36|0
1631211600000|2021-09-09 18:20:00|34.4|34.4|34.3|34.3|34.43|34.43|34.22|34.22|0
1631211900000|2021-09-09 18:25:00|34.35|34.35|34.3|34.3|34.4|34.4|34.29|34.29|0
1631212200000|2021-09-09 18:30:00|34.33|34.33|34.43|34.43|34.44|34.44|34.31|34.31|0
1631212500000|2021-09-09 18:35:00|34.42|34.42|34.48|34.48|34.48|34.48|34.36|34.36|0
1631212800000|2021-09-09 18:40:00|34.47|34.47|34.51|34.51|34.51|34.51|34.46|34.46|0
1631213100000|2021-09-09 18:45:00|34.5|34.5|34.49|34.49|34.51|34.51|34.47|34.47|0
1631213400000|2021-09-09 18:50:00|34.47|34.47|34.46|34.46|34.49|34.49|34.43|34.43|0
1631213700000|2021-09-09 18:55:00|34.45|34.45|34.52|34.52|34.53|34.53|34.44|34.44|0
1631214000000|2021-09-09 19:00:00|34.51|34.51|34.44|34.44|34.53|34.53|34.44|34.44|0
1631214300000|2021-09-09 19:05:00|34.46|34.46|34.47|34.47|34.51|34.51|34.44|34.44|0
1631214600000|2021-09-09 19:10:00|34.46|34.46|34.49|34.49|34.54|34.54|34.46|34.46|0
1631214900000|2021-09-09 19:15:00|34.47|34.47|34.53|34.53|34.58|34.58|34.44|34.44|0
1631215200000|2021-09-09 19:20:00|34.55|34.55|34.64|34.64|34.67|34.67|34.55|34.55|0
1631215500000|2021-09-09 19:25:00|34.63|34.63|34.54|34.54|34.67|34.67|34.54|34.54|0
1631215800000|2021-09-09 19:30:00|34.56|34.56|34.66|34.66|34.68|34.68|34.56|34.56|0
1631216100000|2021-09-09 19:35:00|34.61|34.61|34.63|34.63|34.65|34.65|34.57|34.57|0
1631216400000|2021-09-09 19:40:00|34.61|34.61|34.63|34.63|34.68|34.68|34.6|34.6|0
1631216700000|2021-09-09 19:45:00|34.6|34.6|34.49|34.49|34.65|34.65|34.47|34.47|0
1631217000000|2021-09-09 19:50:00|34.53|34.53|34.47|34.47|34.56|34.56|34.42|34.42|0
1631217300000|2021-09-09 19:55:00|34.49|34.49|34.49|34.49|34.57|34.57|34.47|34.47|0
1631217600000|2021-09-09 20:00:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631280600000|2021-09-10 13:30:00|34.7|34.7|34.64|34.64|34.81|34.81|34.51|34.51|0
1631280900000|2021-09-10 13:35:00|34.53|34.53|34.56|34.56|34.76|34.76|34.45|34.45|0
1631281200000|2021-09-10 13:40:00|34.55|34.55|34.16|34.16|34.64|34.64|34.07|34.07|0
1631281500000|2021-09-10 13:45:00|34.09|34.09|34.34|34.34|34.43|34.43|34.09|34.09|0
1631281800000|2021-09-10 13:50:00|34.32|34.32|34.43|34.43|34.46|34.46|34.21|34.21|0
1631282100000|2021-09-10 13:55:00|34.39|34.39|34.56|34.56|34.56|34.56|34.38|34.38|0
1631282400000|2021-09-10 14:00:00|34.52|34.52|34.34|34.34|34.59|34.59|34.32|34.32|0
1631282700000|2021-09-10 14:05:00|34.32|34.32|34.47|34.47|34.51|34.51|34.32|34.32|0
1631283000000|2021-09-10 14:10:00|34.51|34.51|34.35|34.35|34.51|34.51|34.31|34.31|0
1631283300000|2021-09-10 14:15:00|34.38|34.38|34.28|34.28|34.4|34.4|34.14|34.14|0
1631283600000|2021-09-10 14:20:00|34.24|34.24|34.34|34.34|34.36|34.36|34.24|34.24|0
1631283900000|2021-09-10 14:25:00|34.35|34.35|34.38|34.38|34.43|34.43|34.26|34.26|0
1631284200000|2021-09-10 14:30:00|34.4|34.4|34.25|34.25|34.4|34.4|34.15|34.15|0
1631284500000|2021-09-10 14:35:00|34.27|34.27|34.3|34.3|34.37|34.37|34.2|34.2|0
1631284800000|2021-09-10 14:40:00|34.29|34.29|34.3|34.3|34.31|34.31|34.18|34.18|0
1631285100000|2021-09-10 14:45:00|34.25|34.25|34.12|34.12|34.25|34.25|34.1|34.1|0
1631285400000|2021-09-10 14:50:00|34.11|34.11|34.13|34.13|34.2|34.2|34.1|34.1|0
1631285700000|2021-09-10 14:55:00|34.11|34.11|34.22|34.22|34.24|34.24|34.1|34.1|0
1631286000000|2021-09-10 15:00:00|34.17|34.17|34.17|34.17|34.22|34.22|34.14|34.14|0
1631286300000|2021-09-10 15:05:00|34.18|34.18|34.09|34.09|34.26|34.26|34.04|34.04|0
1631286600000|2021-09-10 15:10:00|34.06|34.06|34.14|34.14|34.19|34.19|34.06|34.06|0
1631286900000|2021-09-10 15:15:00|34.16|34.16|34.13|34.13|34.21|34.21|34.08|34.08|0
1631287200000|2021-09-10 15:20:00|34.15|34.15|34.2|34.2|34.25|34.25|34.15|34.15|0
1631287500000|2021-09-10 15:25:00|34.25|34.25|34.12|34.12|34.26|34.26|34.11|34.11|0
1631287800000|2021-09-10 15:30:00|34.13|34.13|34.16|34.16|34.22|34.22|34.12|34.12|0
1631288100000|2021-09-10 15:35:00|34.22|34.22|34.16|34.16|34.24|34.24|34.16|34.16|0
1631288400000|2021-09-10 15:40:00|34.17|34.17|34.24|34.24|34.26|34.26|34.15|34.15|0
1631288700000|2021-09-10 15:45:00|34.22|34.22|34.19|34.19|34.27|34.27|34.19|34.19|0
1631289000000|2021-09-10 15:50:00|34.18|34.18|34.31|34.31|34.35|34.35|34.18|34.18|0
1631289300000|2021-09-10 15:55:00|34.32|34.32|34.35|34.35|34.36|34.36|34.27|34.27|0
1631289600000|2021-09-10 16:00:00|34.36|34.36|34.3|34.3|34.36|34.36|34.25|34.25|0
1631289900000|2021-09-10 16:05:00|34.27|34.27|34.35|34.35|34.38|34.38|34.27|34.27|0
1631290200000|2021-09-10 16:10:00|34.36|34.36|34.35|34.35|34.41|34.41|34.35|34.35|0
1631290500000|2021-09-10 16:15:00|34.36|34.36|34.41|34.41|34.43|34.43|34.35|34.35|0
1631290800000|2021-09-10 16:20:00|34.39|34.39|34.46|34.46|34.46|34.46|34.38|34.38|0
1631291100000|2021-09-10 16:25:00|34.44|34.44|34.44|34.44|34.46|34.46|34.37|34.37|0
1631291400000|2021-09-10 16:30:00|34.46|34.46|34.41|34.41|34.46|34.46|34.36|34.36|0
1631291700000|2021-09-10 16:35:00|34.39|34.39|34.7|34.7|34.72|34.72|34.39|34.39|0
1631292000000|2021-09-10 16:40:00|34.68|34.68|34.71|34.71|34.71|34.71|34.59|34.59|0
1631292300000|2021-09-10 16:45:00|34.72|34.72|35.32|35.32|35.37|35.37|34.69|34.69|0
1631292600000|2021-09-10 16:50:00|35.33|35.33|35.37|35.37|35.51|35.51|35.18|35.18|0
1631292900000|2021-09-10 16:55:00|35.38|35.38|35.14|35.14|35.52|35.52|35.13|35.13|0
1631293200000|2021-09-10 17:00:00|35.12|35.12|35.06|35.06|35.16|35.16|34.98|34.98|0
1631293500000|2021-09-10 17:05:00|35.09|35.09|35.07|35.07|35.24|35.24|35.04|35.04|0
1631293800000|2021-09-10 17:10:00|35.08|35.08|35.15|35.15|35.18|35.18|35.01|35.01|0
1631294100000|2021-09-10 17:15:00|35.16|35.16|35.14|35.14|35.17|35.17|35|35|0
1631294400000|2021-09-10 17:20:00|35.2|35.2|34.98|34.98|35.21|35.21|34.96|34.96|0
1631294700000|2021-09-10 17:25:00|35.01|35.01|34.85|34.85|35.01|35.01|34.82|34.82|0
1631295000000|2021-09-10 17:30:00|34.86|34.86|34.93|34.93|34.94|34.94|34.75|34.75|0
1631295300000|2021-09-10 17:35:00|34.95|34.95|34.89|34.89|34.98|34.98|34.85|34.85|0
1631295600000|2021-09-10 17:40:00|34.86|34.86|34.82|34.82|34.92|34.92|34.81|34.81|0
1631295900000|2021-09-10 17:45:00|34.83|34.83|34.98|34.98|35.04|35.04|34.83|34.83|0
1631296200000|2021-09-10 17:50:00|35|35|34.93|34.93|35.05|35.05|34.93|34.93|0
1631296500000|2021-09-10 17:55:00|34.94|34.94|34.81|34.81|34.95|34.95|34.78|34.78|0
1631296800000|2021-09-10 18:00:00|34.85|34.85|34.83|34.83|34.94|34.94|34.83|34.83|0
1631297100000|2021-09-10 18:05:00|34.88|34.88|34.86|34.86|34.88|34.88|34.79|34.79|0
1631297400000|2021-09-10 18:10:00|34.83|34.83|34.78|34.78|34.87|34.87|34.74|34.74|0
1631297700000|2021-09-10 18:15:00|34.82|34.82|34.64|34.64|34.82|34.82|34.64|34.64|0
1631298000000|2021-09-10 18:20:00|34.66|34.66|34.69|34.69|34.72|34.72|34.64|34.64|0
1631298300000|2021-09-10 18:25:00|34.68|34.68|34.7|34.7|34.73|34.73|34.65|34.65|0
1631298600000|2021-09-10 18:30:00|34.68|34.68|34.61|34.61|34.68|34.68|34.61|34.61|0
1631298900000|2021-09-10 18:35:00|34.66|34.66|34.64|34.64|34.68|34.68|34.61|34.61|0
1631299200000|2021-09-10 18:40:00|34.66|34.66|34.8|34.8|34.8|34.8|34.61|34.61|0
1631299500000|2021-09-10 18:45:00|34.79|34.79|34.96|34.96|34.99|34.99|34.79|34.79|0
1631299800000|2021-09-10 18:50:00|34.91|34.91|34.74|34.74|34.92|34.92|34.74|34.74|0
1631300100000|2021-09-10 18:55:00|34.72|34.72|34.75|34.75|34.76|34.76|34.69|34.69|0
1631300400000|2021-09-10 19:00:00|34.76|34.76|34.78|34.78|34.81|34.81|34.75|34.75|0
1631300700000|2021-09-10 19:05:00|34.76|34.76|34.8|34.8|34.81|34.81|34.73|34.73|0
1631301000000|2021-09-10 19:10:00|34.81|34.81|34.84|34.84|34.88|34.88|34.81|34.81|0
1631301300000|2021-09-10 19:15:00|34.88|34.88|34.79|34.79|34.88|34.88|34.76|34.76|0
1631301600000|2021-09-10 19:20:00|34.82|34.82|34.61|34.61|34.82|34.82|34.61|34.61|0
1631301900000|2021-09-10 19:25:00|34.64|34.64|34.62|34.62|34.68|34.68|34.61|34.61|0
1631302200000|2021-09-10 19:30:00|34.61|34.61|34.53|34.53|34.61|34.61|34.51|34.51|0
1631302500000|2021-09-10 19:35:00|34.52|34.52|34.53|34.53|34.58|34.58|34.51|34.51|0
1631302800000|2021-09-10 19:40:00|34.52|34.52|34.39|34.39|34.52|34.52|34.36|34.36|0
1631303100000|2021-09-10 19:45:00|34.41|34.41|34.45|34.45|34.47|34.47|34.38|34.38|0
1631303400000|2021-09-10 19:50:00|34.44|34.44|34.41|34.41|34.52|34.52|34.39|34.39|0
1631303700000|2021-09-10 19:55:00|34.4|34.4|34.4|34.4|34.44|34.44|34.36|34.36|0
1631539800000|2021-09-13 13:30:00|34.38|34.38|34.27|34.27|34.58|34.58|34.27|34.27|0
1631540100000|2021-09-13 13:35:00|34.34|34.34|34.28|34.28|34.35|34.35|34.12|34.12|0
1631540400000|2021-09-13 13:40:00|34.3|34.3|33.79|33.79|34.4|34.4|33.76|33.76|0
1631540700000|2021-09-13 13:45:00|33.71|33.71|34.17|34.17|34.17|34.17|33.69|33.69|0
1631541000000|2021-09-13 13:50:00|34.04|34.04|33.87|33.87|34.13|34.13|33.77|33.77|0
1631541300000|2021-09-13 13:55:00|33.9|33.9|33.88|33.88|33.9|33.9|33.69|33.69|0
1631541600000|2021-09-13 14:00:00|33.89|33.89|33.92|33.92|33.95|33.95|33.8|33.8|0
1631541900000|2021-09-13 14:05:00|33.89|33.89|33.52|33.52|33.94|33.94|33.51|33.51|0
1631542200000|2021-09-13 14:10:00|33.54|33.54|33.38|33.38|33.57|33.57|33.26|33.26|0
1631542500000|2021-09-13 14:15:00|33.39|33.39|33.67|33.67|33.67|33.67|33.39|33.39|0
1631542800000|2021-09-13 14:20:00|33.68|33.68|33.69|33.69|33.81|33.81|33.62|33.62|0
1631543100000|2021-09-13 14:25:00|33.74|33.74|33.8|33.8|33.81|33.81|33.66|33.66|0
1631543400000|2021-09-13 14:30:00|33.78|33.78|33.59|33.59|33.78|33.78|33.52|33.52|0
1631543700000|2021-09-13 14:35:00|33.62|33.62|33.87|33.87|33.88|33.88|33.59|33.59|0
1631544000000|2021-09-13 14:40:00|33.81|33.81|33.71|33.71|33.88|33.88|33.69|33.69|0
1631544300000|2021-09-13 14:45:00|33.8|33.8|33.8|33.8|33.88|33.88|33.76|33.76|0
1631544600000|2021-09-13 14:50:00|33.82|33.82|33.67|33.67|33.84|33.84|33.64|33.64|0
1631544900000|2021-09-13 14:55:00|33.7|33.7|33.69|33.69|33.77|33.77|33.59|33.59|0
1631545200000|2021-09-13 15:00:00|33.7|33.7|33.54|33.54|33.74|33.74|33.52|33.52|0
1631545500000|2021-09-13 15:05:00|33.55|33.55|33.51|33.51|33.56|33.56|33.47|33.47|0
1631545800000|2021-09-13 15:10:00|33.49|33.49|33.35|33.35|33.51|33.51|33.35|33.35|0
1631546100000|2021-09-13 15:15:00|33.34|33.34|33.49|33.49|33.49|33.49|33.3|33.3|0
1631546400000|2021-09-13 15:20:00|33.47|33.47|33.58|33.58|33.67|33.67|33.47|33.47|0
1631546700000|2021-09-13 15:25:00|33.59|33.59|33.62|33.62|33.64|33.64|33.48|33.48|0
1631547000000|2021-09-13 15:30:00|33.59|33.59|33.56|33.56|33.6|33.6|33.52|33.52|0
1631547300000|2021-09-13 15:35:00|33.55|33.55|33.62|33.62|33.62|33.62|33.43|33.43|0
1631547600000|2021-09-13 15:40:00|33.64|33.64|33.63|33.63|33.64|33.64|33.51|33.51|0
1631547900000|2021-09-13 15:45:00|33.6|33.6|33.51|33.51|33.69|33.69|33.44|33.44|0
1631548200000|2021-09-13 15:50:00|33.54|33.54|33.52|33.52|33.54|33.54|33.42|33.42|0
1631548500000|2021-09-13 15:55:00|33.54|33.54|33.53|33.53|33.55|33.55|33.46|33.46|0
1631548800000|2021-09-13 16:00:00|33.49|33.49|33.56|33.56|33.56|33.56|33.48|33.48|0
1631549100000|2021-09-13 16:05:00|33.55|33.55|33.56|33.56|33.7|33.7|33.54|33.54|0
1631549400000|2021-09-13 16:10:00|33.57|33.57|33.56|33.56|33.6|33.6|33.51|33.51|0
1631549700000|2021-09-13 16:15:00|33.55|33.55|33.58|33.58|33.65|33.65|33.52|33.52|0
1631550000000|2021-09-13 16:20:00|33.56|33.56|33.7|33.7|33.75|33.75|33.56|33.56|0
1631550300000|2021-09-13 16:25:00|33.69|33.69|33.62|33.62|33.7|33.7|33.58|33.58|0
1631550600000|2021-09-13 16:30:00|33.59|33.59|33.64|33.64|33.65|33.65|33.55|33.55|0
1631550900000|2021-09-13 16:35:00|33.59|33.59|33.62|33.62|33.66|33.66|33.57|33.57|0
1631551200000|2021-09-13 16:40:00|33.59|33.59|33.53|33.53|33.6|33.6|33.49|33.49|0
1631551500000|2021-09-13 16:45:00|33.55|33.55|33.57|33.57|33.59|33.59|33.51|33.51|0
1631551800000|2021-09-13 16:50:00|33.59|33.59|33.57|33.57|33.64|33.64|33.57|33.57|0
1631552100000|2021-09-13 16:55:00|33.6|33.6|33.61|33.61|33.66|33.66|33.58|33.58|0
1631552400000|2021-09-13 17:00:00|33.59|33.59|33.56|33.56|33.62|33.62|33.54|33.54|0
1631552700000|2021-09-13 17:05:00|33.59|33.59|33.64|33.64|33.67|33.67|33.58|33.58|0
1631553000000|2021-09-13 17:10:00|33.63|33.63|33.63|33.63|33.64|33.64|33.6|33.6|0
1631553300000|2021-09-13 17:15:00|33.64|33.64|33.71|33.71|33.76|33.76|33.61|33.61|0
1631553600000|2021-09-13 17:20:00|33.69|33.69|33.65|33.65|33.69|33.69|33.6|33.6|0
1631553900000|2021-09-13 17:25:00|33.64|33.64|33.68|33.68|33.69|33.69|33.64|33.64|0
1631554200000|2021-09-13 17:30:00|33.66|33.66|33.64|33.64|33.73|33.73|33.58|33.58|0
1631554500000|2021-09-13 17:35:00|33.65|33.65|33.69|33.69|33.73|33.73|33.54|33.54|0
1631554800000|2021-09-13 17:40:00|33.66|33.66|33.66|33.66|33.69|33.69|33.58|33.58|0
1631555100000|2021-09-13 17:45:00|33.69|33.69|33.66|33.66|33.7|33.7|33.61|33.61|0
1631555400000|2021-09-13 17:50:00|33.65|33.65|33.6|33.6|33.65|33.65|33.59|33.59|0
1631555700000|2021-09-13 17:55:00|33.61|33.61|33.55|33.55|33.61|33.61|33.49|33.49|0
1631556000000|2021-09-13 18:00:00|33.59|33.59|33.55|33.55|33.59|33.59|33.54|33.54|0
1631556300000|2021-09-13 18:05:00|33.57|33.57|33.57|33.57|33.58|33.58|33.54|33.54|0
1631556600000|2021-09-13 18:10:00|33.55|33.55|33.52|33.52|33.58|33.58|33.51|33.51|0
1631556900000|2021-09-13 18:15:00|33.51|33.51|33.53|33.53|33.54|33.54|33.47|33.47|0
1631557200000|2021-09-13 18:20:00|33.54|33.54|33.53|33.53|33.55|33.55|33.51|33.51|0
1631557500000|2021-09-13 18:25:00|33.51|33.51|33.49|33.49|33.54|33.54|33.48|33.48|0
1631557800000|2021-09-13 18:30:00|33.52|33.52|33.49|33.49|33.52|33.52|33.49|33.49|0
1631558100000|2021-09-13 18:35:00|33.5|33.5|33.5|33.5|33.52|33.52|33.47|33.47|0
1631558400000|2021-09-13 18:40:00|33.51|33.51|33.58|33.58|33.59|33.59|33.49|33.49|0
1631558700000|2021-09-13 18:45:00|33.57|33.57|33.62|33.62|33.62|33.62|33.55|33.55|0
1631559000000|2021-09-13 18:50:00|33.61|33.61|33.61|33.61|33.66|33.66|33.59|33.59|0
1631559300000|2021-09-13 18:55:00|33.59|33.59|33.58|33.58|33.63|33.63|33.57|33.57|0
1631559600000|2021-09-13 19:00:00|33.59|33.59|33.57|33.57|33.59|33.59|33.55|33.55|0
1631559900000|2021-09-13 19:05:00|33.55|33.55|33.57|33.57|33.61|33.61|33.54|33.54|0
1631560200000|2021-09-13 19:10:00|33.55|33.55|33.56|33.56|33.59|33.59|33.54|33.54|0
1631560500000|2021-09-13 19:15:00|33.55|33.55|33.59|33.59|33.6|33.6|33.54|33.54|0
1631560800000|2021-09-13 19:20:00|33.6|33.6|33.57|33.57|33.6|33.6|33.57|33.57|0
1631561100000|2021-09-13 19:25:00|33.58|33.58|33.62|33.62|33.64|33.64|33.56|33.56|0
1631561400000|2021-09-13 19:30:00|33.63|33.63|33.65|33.65|33.65|33.65|33.61|33.61|0
1631561700000|2021-09-13 19:35:00|33.64|33.64|33.93|33.93|33.94|33.94|33.64|33.64|0
1631562000000|2021-09-13 19:40:00|33.91|33.91|33.74|33.74|33.95|33.95|33.73|33.73|0
1631562300000|2021-09-13 19:45:00|33.73|33.73|33.74|33.74|33.74|33.74|33.69|33.69|0
1631562600000|2021-09-13 19:50:00|33.75|33.75|33.8|33.8|33.84|33.84|33.75|33.75|0
1631562900000|2021-09-13 19:55:00|33.79|33.79|33.89|33.89|33.92|33.92|33.79|33.79|0
1631563200000|2021-09-13 20:00:00|33.95|33.95|33.8|33.8|33.95|33.95|33.67|33.67|0
1631563500000|2021-09-13 20:05:00|33.89|33.89|33.74|33.74|33.93|33.93|33.74|33.74|0
1631563800000|2021-09-13 20:10:00|33.85|33.85|33.86|33.86|33.89|33.89|33.85|33.85|0
1631564100000|2021-09-13 20:15:00|33.85|33.85|33.74|33.74|33.87|33.87|33.74|33.74|0
1631564400000|2021-09-13 20:20:00|33.76|33.76|33.79|33.79|33.85|33.85|33.74|33.74|0
1631564700000|2021-09-13 20:25:00|33.85|33.85|33.79|33.79|33.85|33.85|33.76|33.76|0
1631565000000|2021-09-13 20:30:00|33.84|33.84|33.76|33.76|33.85|33.85|33.74|33.74|0
1631565300000|2021-09-13 20:35:00|33.77|33.77|33.85|33.85|33.85|33.85|33.77|33.77|0
1631565600000|2021-09-13 20:40:00|33.8|33.8|33.76|33.76|33.85|33.85|33.68|33.68|0
1631565900000|2021-09-13 20:45:00|33.72|33.72|33.74|33.74|33.74|33.74|33.71|33.71|0
1631566200000|2021-09-13 20:50:00|33.72|33.72|33.73|33.73|33.73|33.73|33.72|33.72|0
1631566500000|2021-09-13 20:55:00|33.74|33.74|33.74|33.74|33.74|33.74|33.73|33.73|0
1631566800000|2021-09-13 21:00:00|33.76|33.76|33.76|33.76|33.82|33.82|33.76|33.76|0
1631567100000|2021-09-13 21:05:00|33.8|33.8|33.82|33.82|33.82|33.82|33.76|33.76|0
1631567400000|2021-09-13 21:10:00|33.81|33.81|33.76|33.76|33.81|33.81|33.76|33.76|0
1631567700000|2021-09-13 21:15:00|33.77|33.77|33.82|33.82|33.82|33.82|33.76|33.76|0
1631568000000|2021-09-13 21:20:00|33.76|33.76|33.82|33.82|33.82|33.82|33.76|33.76|0
1631568300000|2021-09-13 21:25:00|33.81|33.81|33.76|33.76|33.81|33.81|33.76|33.76|0
1631568600000|2021-09-13 21:30:00|33.78|33.78|33.8|33.8|33.81|33.81|33.76|33.76|0
1631568900000|2021-09-13 21:35:00|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631569200000|2021-09-13 21:40:00|33.8|33.8|33.76|33.76|33.8|33.8|33.76|33.76|0
1631569500000|2021-09-13 21:45:00|33.8|33.8|33.76|33.76|33.8|33.8|33.76|33.76|0
1631569800000|2021-09-13 21:50:00|33.8|33.8|33.79|33.79|33.8|33.8|33.76|33.76|0
1631570100000|2021-09-13 21:55:00|33.76|33.76|33.79|33.79|33.79|33.79|33.76|33.76|0
1631570400000|2021-09-13 22:00:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631570700000|2021-09-13 22:05:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631571000000|2021-09-13 22:10:00|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631571300000|2021-09-13 22:15:00|33.81|33.81|33.76|33.76|33.84|33.84|33.76|33.76|0
1631572800000|2021-09-13 22:40:00|33.74|33.74|33.79|33.79|33.79|33.79|33.74|33.74|0
1631573400000|2021-09-13 22:50:00|33.76|33.76|33.79|33.79|33.79|33.79|33.76|33.76|0
1631574000000|2021-09-13 23:00:00|33.8|33.8|33.83|33.83|33.83|33.83|33.8|33.8|0
1631574300000|2021-09-13 23:05:00|33.8|33.8|33.8|33.8|33.83|33.83|33.8|33.8|0
1631574600000|2021-09-13 23:10:00|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631574900000|2021-09-13 23:15:00|33.82|33.82|33.79|33.79|33.82|33.82|33.79|33.79|0
1631575200000|2021-09-13 23:20:00|33.78|33.78|33.77|33.77|33.8|33.8|33.77|33.77|0
1631575800000|2021-09-13 23:30:00|33.81|33.81|33.83|33.83|33.83|33.83|33.81|33.81|0
1631576400000|2021-09-13 23:40:00|33.79|33.79|33.74|33.74|33.79|33.79|33.74|33.74|0
1631576700000|2021-09-13 23:45:00|33.76|33.76|33.74|33.74|33.76|33.76|33.74|33.74|0
1631577000000|2021-09-13 23:50:00|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631577300000|2021-09-13 23:55:00|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631606400000|2021-09-14 08:00:00|33.59|33.59|33.76|33.76|33.93|33.93|33.59|33.59|0
1631606700000|2021-09-14 08:05:00|34.03|34.03|33.8|33.8|34.03|34.03|33.8|33.8|0
1631607000000|2021-09-14 08:10:00|33.93|33.93|33.93|33.93|34.09|34.09|33.93|33.93|0
1631607300000|2021-09-14 08:15:00|33.94|33.94|33.93|33.93|33.95|33.95|33.93|33.93|0
1631607900000|2021-09-14 08:25:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631609700000|2021-09-14 08:55:00|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631610300000|2021-09-14 09:05:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631610600000|2021-09-14 09:10:00|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631611800000|2021-09-14 09:30:00|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631613300000|2021-09-14 09:55:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631613600000|2021-09-14 10:00:00|33.88|33.88|33.85|33.85|33.88|33.88|33.85|33.85|0
1631614500000|2021-09-14 10:15:00|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631615100000|2021-09-14 10:25:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631615400000|2021-09-14 10:30:00|34|34|33.89|33.89|34|34|33.89|33.89|0
1631615700000|2021-09-14 10:35:00|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631617200000|2021-09-14 11:00:00|33.81|33.81|33.93|33.93|33.93|33.93|33.81|33.81|0
1631617500000|2021-09-14 11:05:00|33.87|33.87|33.96|33.96|33.96|33.96|33.87|33.87|0
1631617800000|2021-09-14 11:10:00|33.88|33.88|33.95|33.95|33.95|33.95|33.8|33.8|0
1631618100000|2021-09-14 11:15:00|33.85|33.85|33.9|33.9|33.9|33.9|33.85|33.85|0
1631618400000|2021-09-14 11:20:00|33.85|33.85|33.89|33.89|33.89|33.89|33.85|33.85|0
1631618700000|2021-09-14 11:25:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631619000000|2021-09-14 11:30:00|33.91|33.91|33.89|33.89|33.91|33.91|33.89|33.89|0
1631619300000|2021-09-14 11:35:00|33.9|33.9|33.88|33.88|33.9|33.9|33.88|33.88|0
1631619900000|2021-09-14 11:45:00|33.9|33.9|33.72|33.72|33.9|33.9|33.72|33.72|0
1631620200000|2021-09-14 11:50:00|33.78|33.78|33.82|33.82|33.82|33.82|33.78|33.78|0
1631620500000|2021-09-14 11:55:00|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631620800000|2021-09-14 12:00:00|33.84|33.84|33.88|33.88|33.88|33.88|33.84|33.84|0
1631621100000|2021-09-14 12:05:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631621400000|2021-09-14 12:10:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631621700000|2021-09-14 12:15:00|33.86|33.86|33.79|33.79|33.86|33.86|33.77|33.77|0
1631622000000|2021-09-14 12:20:00|33.85|33.85|33.79|33.79|33.85|33.85|33.79|33.79|0
1631622600000|2021-09-14 12:30:00|33.85|33.85|33.9|33.9|33.9|33.9|33.85|33.85|0
1631622900000|2021-09-14 12:35:00|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631623200000|2021-09-14 12:40:00|33.89|33.89|33.87|33.87|33.93|33.93|33.87|33.87|0
1631623500000|2021-09-14 12:45:00|33.93|33.93|33.93|33.93|33.93|33.93|33.9|33.9|0
1631623800000|2021-09-14 12:50:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631624100000|2021-09-14 12:55:00|33.95|33.95|33.99|33.99|34|34|33.93|33.93|0
1631624400000|2021-09-14 13:00:00|33.95|33.95|33.96|33.96|34|34|33.95|33.95|0
1631624700000|2021-09-14 13:05:00|33.95|33.95|33.95|33.95|33.97|33.97|33.93|33.93|0
1631625000000|2021-09-14 13:10:00|33.97|33.97|33.97|33.97|34|34|33.93|33.93|0
1631625300000|2021-09-14 13:15:00|33.98|33.98|33.96|33.96|33.98|33.98|33.94|33.94|0
1631625600000|2021-09-14 13:20:00|33.95|33.95|34|34|34|34|33.93|33.93|0
1631625900000|2021-09-14 13:25:00|34.07|34.07|34.25|34.25|34.26|34.26|34.04|34.04|0
1631626200000|2021-09-14 13:30:00|34.26|34.26|33.93|33.93|34.26|34.26|33.78|33.78|0
1631626500000|2021-09-14 13:35:00|33.79|33.79|34.07|34.07|34.1|34.1|33.79|33.79|0
1631626800000|2021-09-14 13:40:00|34.02|34.02|33.93|33.93|34.09|34.09|33.82|33.82|0
1631627100000|2021-09-14 13:45:00|33.98|33.98|33.85|33.85|34|34|33.85|33.85|0
1631627400000|2021-09-14 13:50:00|33.88|33.88|33.72|33.72|33.94|33.94|33.63|33.63|0
1631627700000|2021-09-14 13:55:00|33.68|33.68|33.68|33.68|33.82|33.82|33.68|33.68|0
1631628000000|2021-09-14 14:00:00|33.74|33.74|33.71|33.71|33.74|33.74|33.68|33.68|0
1631628300000|2021-09-14 14:05:00|33.76|33.76|33.68|33.68|33.76|33.76|33.68|33.68|0
1631628600000|2021-09-14 14:10:00|33.65|33.65|33.55|33.55|33.7|33.7|33.53|33.53|0
1631628900000|2021-09-14 14:15:00|33.54|33.54|33.61|33.61|33.67|33.67|33.54|33.54|0
1631629200000|2021-09-14 14:20:00|33.67|33.67|33.55|33.55|33.68|33.68|33.54|33.54|0
1631629500000|2021-09-14 14:25:00|33.59|33.59|33.53|33.53|33.59|33.59|33.52|33.52|0
1631629800000|2021-09-14 14:30:00|33.55|33.55|33.55|33.55|33.62|33.62|33.53|33.53|0
1631630100000|2021-09-14 14:35:00|33.54|33.54|33.39|33.39|33.54|33.54|33.36|33.36|0
1631630400000|2021-09-14 14:40:00|33.36|33.36|33.38|33.38|33.47|33.47|33.36|33.36|0
1631630700000|2021-09-14 14:45:00|33.39|33.39|33.44|33.44|33.5|33.5|33.39|33.39|0
1631631000000|2021-09-14 14:50:00|33.47|33.47|33.44|33.44|33.49|33.49|33.44|33.44|0
1631631300000|2021-09-14 14:55:00|33.43|33.43|33.51|33.51|33.53|33.53|33.39|33.39|0
1631631600000|2021-09-14 15:00:00|33.54|33.54|33.75|33.75|33.75|33.75|33.49|33.49|0
1631631900000|2021-09-14 15:05:00|33.74|33.74|33.64|33.64|33.76|33.76|33.64|33.64|0
1631632200000|2021-09-14 15:10:00|33.65|33.65|33.65|33.65|33.68|33.68|33.62|33.62|0
1631632500000|2021-09-14 15:15:00|33.66|33.66|33.59|33.59|33.66|33.66|33.56|33.56|0
1631632800000|2021-09-14 15:20:00|33.55|33.55|33.6|33.6|33.6|33.6|33.5|33.5|0
1631633100000|2021-09-14 15:25:00|33.55|33.55|33.53|33.53|33.59|33.59|33.52|33.52|0
1631633400000|2021-09-14 15:30:00|33.56|33.56|33.57|33.57|33.57|33.57|33.49|33.49|0
1631633700000|2021-09-14 15:35:00|33.56|33.56|33.51|33.51|33.58|33.58|33.51|33.51|0
1631634000000|2021-09-14 15:40:00|33.5|33.5|33.5|33.5|33.54|33.54|33.47|33.47|0
1631634300000|2021-09-14 15:45:00|33.51|33.51|33.54|33.54|33.54|33.54|33.49|33.49|0
1631634600000|2021-09-14 15:50:00|33.53|33.53|33.54|33.54|33.56|33.56|33.52|33.52|0
1631634900000|2021-09-14 15:55:00|33.55|33.55|33.6|33.6|33.61|33.61|33.55|33.55|0
1631635200000|2021-09-14 16:00:00|33.62|33.62|33.62|33.62|33.66|33.66|33.62|33.62|0
1631635500000|2021-09-14 16:05:00|33.63|33.63|33.54|33.54|33.63|33.63|33.52|33.52|0
1631635800000|2021-09-14 16:10:00|33.52|33.52|33.52|33.52|33.54|33.54|33.48|33.48|0
1631636100000|2021-09-14 16:15:00|33.5|33.5|33.52|33.52|33.55|33.55|33.5|33.5|0
1631636400000|2021-09-14 16:20:00|33.55|33.55|33.49|33.49|33.55|33.55|33.48|33.48|0
1631636700000|2021-09-14 16:25:00|33.5|33.5|33.49|33.49|33.51|33.51|33.49|33.49|0
1631637000000|2021-09-14 16:30:00|33.48|33.48|33.34|33.34|33.5|33.5|33.31|33.31|0
1631637300000|2021-09-14 16:35:00|33.33|33.33|33.33|33.33|33.34|33.34|33.27|33.27|0
1631637600000|2021-09-14 16:40:00|33.26|33.26|33.33|33.33|33.36|33.36|33.17|33.17|0
1631637900000|2021-09-14 16:45:00|33.31|33.31|33.2|33.2|33.33|33.33|33.19|33.19|0
1631638200000|2021-09-14 16:50:00|33.19|33.19|33.21|33.21|33.28|33.28|33.18|33.18|0
1631638500000|2021-09-14 16:55:00|33.2|33.2|33.23|33.23|33.24|33.24|33.18|33.18|0
1631638800000|2021-09-14 17:00:00|33.22|33.22|33.18|33.18|33.26|33.26|33.13|33.13|0
1631639100000|2021-09-14 17:05:00|33.17|33.17|33|33|33.18|33.18|32.93|32.93|0
1631639400000|2021-09-14 17:10:00|33.01|33.01|33.15|33.15|33.17|33.17|32.98|32.98|0
1631639700000|2021-09-14 17:15:00|33.17|33.17|33.23|33.23|33.26|33.26|33.16|33.16|0
1631640000000|2021-09-14 17:20:00|33.24|33.24|33.21|33.21|33.29|33.29|33.21|33.21|0
1631640300000|2021-09-14 17:25:00|33.19|33.19|33.23|33.23|33.24|33.24|33.18|33.18|0
1631640600000|2021-09-14 17:30:00|33.2|33.2|33.17|33.17|33.21|33.21|33.12|33.12|0
1631640900000|2021-09-14 17:35:00|33.15|33.15|33.22|33.22|33.23|33.23|33.14|33.14|0
1631641200000|2021-09-14 17:40:00|33.24|33.24|33.26|33.26|33.26|33.26|33.21|33.21|0
1631641500000|2021-09-14 17:45:00|33.28|33.28|33.25|33.25|33.32|33.32|33.24|33.24|0
1631641800000|2021-09-14 17:50:00|33.24|33.24|33.34|33.34|33.35|33.35|33.23|33.23|0
1631642100000|2021-09-14 17:55:00|33.33|33.33|33.3|33.3|33.41|33.41|33.24|33.24|0
1631642400000|2021-09-14 18:00:00|33.27|33.27|33.23|33.23|33.3|33.3|33.18|33.18|0
1631642700000|2021-09-14 18:05:00|33.22|33.22|33.18|33.18|33.23|33.23|33.18|33.18|0
1631643000000|2021-09-14 18:10:00|33.2|33.2|33.04|33.04|33.22|33.22|33.01|33.01|0
1631643300000|2021-09-14 18:15:00|33.03|33.03|32.96|32.96|33.05|33.05|32.96|32.96|0
1631643600000|2021-09-14 18:20:00|32.97|32.97|32.96|32.96|32.97|32.97|32.87|32.87|0
1631643900000|2021-09-14 18:25:00|32.99|32.99|33.1|33.1|33.11|33.11|32.96|32.96|0
1631644200000|2021-09-14 18:30:00|33.11|33.11|33.09|33.09|33.12|33.12|33.08|33.08|0
1631644500000|2021-09-14 18:35:00|33.07|33.07|33.07|33.07|33.08|33.08|33.02|33.02|0
1631644800000|2021-09-14 18:40:00|33.08|33.08|33.08|33.08|33.09|33.09|33.03|33.03|0
1631645100000|2021-09-14 18:45:00|33.03|33.03|33.13|33.13|33.13|33.13|32.97|32.97|0
1631645400000|2021-09-14 18:50:00|33.09|33.09|33.11|33.11|33.13|33.13|33.07|33.07|0
1631645700000|2021-09-14 18:55:00|33.13|33.13|32.99|32.99|33.16|33.16|32.97|32.97|0
1631646000000|2021-09-14 19:00:00|32.98|32.98|32.96|32.96|33.01|33.01|32.96|32.96|0
1631646300000|2021-09-14 19:05:00|32.97|32.97|32.93|32.93|32.98|32.98|32.92|32.92|0
1631646600000|2021-09-14 19:10:00|32.96|32.96|32.93|32.93|32.96|32.96|32.78|32.78|0
1631646900000|2021-09-14 19:15:00|32.92|32.92|32.94|32.94|32.98|32.98|32.92|32.92|0
1631647200000|2021-09-14 19:20:00|32.95|32.95|32.96|32.96|32.97|32.97|32.91|32.91|0
1631647500000|2021-09-14 19:25:00|32.97|32.97|33.01|33.01|33.03|33.03|32.95|32.95|0
1631647800000|2021-09-14 19:30:00|33.03|33.03|33.34|33.34|33.34|33.34|33.03|33.03|0
1631648100000|2021-09-14 19:35:00|33.33|33.33|33.33|33.33|33.35|33.35|33.18|33.18|0
1631648400000|2021-09-14 19:40:00|33.34|33.34|33.34|33.34|33.34|33.34|33.27|33.27|0
1631648700000|2021-09-14 19:45:00|33.3|33.3|33.53|33.53|33.55|33.55|33.3|33.3|0
1631649000000|2021-09-14 19:50:00|33.51|33.51|33.42|33.42|33.51|33.51|33.3|33.3|0
1631649300000|2021-09-14 19:55:00|33.49|33.49|33.41|33.41|33.49|33.49|33.39|33.39|0
1631649600000|2021-09-14 20:00:00|33.44|33.44|33.39|33.39|33.44|33.44|33.39|33.39|0
1631649900000|2021-09-14 20:05:00|33.34|33.34|33.34|33.34|33.39|33.39|33.34|33.34|0
1631650200000|2021-09-14 20:10:00|33.39|33.39|33.35|33.35|33.39|33.39|33.34|33.34|0
1631650500000|2021-09-14 20:15:00|33.34|33.34|33.35|33.35|33.39|33.39|33.34|33.34|0
1631650800000|2021-09-14 20:20:00|33.34|33.34|33.34|33.34|33.35|33.35|33.34|33.34|0
1631651100000|2021-09-14 20:25:00|33.35|33.35|33.36|33.36|33.36|33.36|33.34|33.34|0
1631651400000|2021-09-14 20:30:00|33.37|33.37|33.36|33.36|33.39|33.39|33.36|33.36|0
1631651700000|2021-09-14 20:35:00|33.38|33.38|33.37|33.37|33.38|33.38|33.37|33.37|0
1631652000000|2021-09-14 20:40:00|33.39|33.39|33.38|33.38|33.39|33.39|33.38|33.38|0
1631652300000|2021-09-14 20:45:00|33.39|33.39|33.37|33.37|33.39|33.39|33.37|33.37|0
1631652600000|2021-09-14 20:50:00|33.39|33.39|33.36|33.36|33.39|33.39|33.35|33.35|0
1631652900000|2021-09-14 20:55:00|33.35|33.35|33.37|33.37|33.37|33.37|33.34|33.34|0
1631653200000|2021-09-14 21:00:00|33.34|33.34|33.34|33.34|33.37|33.37|33.34|33.34|0
1631653500000|2021-09-14 21:05:00|33.37|33.37|33.34|33.34|33.37|33.37|33.34|33.34|0
1631653800000|2021-09-14 21:10:00|33.37|33.37|33.34|33.34|33.39|33.39|33.34|33.34|0
1631654100000|2021-09-14 21:15:00|33.37|33.37|33.36|33.36|33.37|33.37|33.34|33.34|0
1631654400000|2021-09-14 21:20:00|33.34|33.34|33.35|33.35|33.39|33.39|33.31|33.31|0
1631654700000|2021-09-14 21:25:00|33.34|33.34|33.34|33.34|33.34|33.34|33.31|33.31|0
1631655000000|2021-09-14 21:30:00|33.39|33.39|33.32|33.32|33.39|33.39|33.32|33.32|0
1631655300000|2021-09-14 21:35:00|33.31|33.31|33.32|33.32|33.32|33.32|33.31|33.31|0
1631655600000|2021-09-14 21:40:00|33.31|33.31|33.38|33.38|33.38|33.38|33.31|33.31|0
1631655900000|2021-09-14 21:45:00|33.33|33.33|33.34|33.34|33.34|33.34|33.31|33.31|0
1631656200000|2021-09-14 21:50:00|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631656500000|2021-09-14 21:55:00|33.33|33.33|33.34|33.34|33.34|33.34|33.3|33.3|0
1631656800000|2021-09-14 22:00:00|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631657100000|2021-09-14 22:05:00|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631657400000|2021-09-14 22:10:00|33.27|33.27|33.3|33.3|33.3|33.3|33.27|33.27|0
1631657700000|2021-09-14 22:15:00|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631659500000|2021-09-14 22:45:00|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631660400000|2021-09-14 23:00:00|33.37|33.37|33.34|33.34|33.38|33.38|33.34|33.34|0
1631660700000|2021-09-14 23:05:00|33.29|33.29|33.29|33.29|33.29|33.29|33.26|33.26|0
1631661300000|2021-09-14 23:15:00|33.26|33.26|33.22|33.22|33.26|33.26|33.18|33.18|0
1631661600000|2021-09-14 23:20:00|33.19|33.19|33.22|33.22|33.22|33.22|33.19|33.19|0
1631662500000|2021-09-14 23:35:00|33.29|33.29|33.19|33.19|33.29|33.29|33.19|33.19|0
1631663100000|2021-09-14 23:45:00|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631663400000|2021-09-14 23:50:00|33.22|33.22|33.3|33.3|33.3|33.3|33.22|33.22|0
1631663700000|2021-09-14 23:55:00|33.31|33.31|33.3|33.3|33.31|33.31|33.3|33.3|0
1631692800000|2021-09-15 08:00:00|33.43|33.43|33.3|33.3|33.43|33.43|33.22|33.22|0
1631693100000|2021-09-15 08:05:00|33.35|33.35|33.37|33.37|33.37|33.37|33.35|33.35|0
1631693400000|2021-09-15 08:10:00|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631694000000|2021-09-15 08:20:00|33.37|33.37|33.38|33.38|33.38|33.38|33.37|33.37|0
1631694300000|2021-09-15 08:25:00|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631695800000|2021-09-15 08:50:00|33.36|33.36|33.38|33.38|33.38|33.38|33.36|33.36|0
1631696100000|2021-09-15 08:55:00|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631698200000|2021-09-15 09:30:00|33.34|33.34|33.36|33.36|33.36|33.36|33.34|33.34|0
1631699700000|2021-09-15 09:55:00|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631700000000|2021-09-15 10:00:00|33.18|33.18|33.13|33.13|33.18|33.18|33.13|33.13|0
1631700600000|2021-09-15 10:10:00|33.32|33.32|33.35|33.35|33.35|33.35|33.32|33.32|0
1631701800000|2021-09-15 10:30:00|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631702100000|2021-09-15 10:35:00|33.36|33.36|33.38|33.38|33.42|33.42|33.36|33.36|0
1631702400000|2021-09-15 10:40:00|33.18|33.18|33.38|33.38|33.38|33.38|33.18|33.18|0
1631702700000|2021-09-15 10:45:00|33.16|33.16|33.36|33.36|33.38|33.38|33.16|33.16|0
1631703000000|2021-09-15 10:50:00|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631703600000|2021-09-15 11:00:00|33.37|33.37|33.23|33.23|33.37|33.37|33.23|33.23|0
1631703900000|2021-09-15 11:05:00|33.3|33.3|33.34|33.34|33.39|33.39|33.3|33.3|0
1631704200000|2021-09-15 11:10:00|33.37|33.37|33.34|33.34|33.38|33.38|33.34|33.34|0
1631704500000|2021-09-15 11:15:00|33.37|33.37|33.37|33.37|33.38|33.38|33.36|33.36|0
1631704800000|2021-09-15 11:20:00|33.36|33.36|33.42|33.42|33.42|33.42|33.36|33.36|0
1631705100000|2021-09-15 11:25:00|33.43|33.43|33.41|33.41|33.43|33.43|33.39|33.39|0
1631705400000|2021-09-15 11:30:00|33.42|33.42|33.39|33.39|33.42|33.42|33.39|33.39|0
1631706300000|2021-09-15 11:45:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631706600000|2021-09-15 11:50:00|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631706900000|2021-09-15 11:55:00|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631707200000|2021-09-15 12:00:00|33.34|33.34|33.3|33.3|33.34|33.34|33.3|33.3|0
1631707500000|2021-09-15 12:05:00|33.27|33.27|33.26|33.26|33.28|33.28|33.26|33.26|0
1631708400000|2021-09-15 12:20:00|33.33|33.33|33.3|33.3|33.33|33.33|33.3|33.3|0
1631708700000|2021-09-15 12:25:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631709000000|2021-09-15 12:30:00|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631709300000|2021-09-15 12:35:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631709600000|2021-09-15 12:40:00|33.33|33.33|33.34|33.34|33.34|33.34|33.32|33.32|0
1631709900000|2021-09-15 12:45:00|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631710200000|2021-09-15 12:50:00|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631710500000|2021-09-15 12:55:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631710800000|2021-09-15 13:00:00|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631711100000|2021-09-15 13:05:00|33.33|33.33|33.37|33.37|33.43|33.43|33.33|33.33|0
1631711400000|2021-09-15 13:10:00|33.41|33.41|33.35|33.35|33.43|33.43|33.34|33.34|0
1631711700000|2021-09-15 13:15:00|33.34|33.34|33.34|33.34|33.38|33.38|33.3|33.3|0
1631712000000|2021-09-15 13:20:00|33.35|33.35|33.42|33.42|33.43|33.43|33.3|33.3|0
1631712300000|2021-09-15 13:25:00|33.47|33.47|33.58|33.58|33.59|33.59|33.43|33.43|0
1631712600000|2021-09-15 13:30:00|33.59|33.59|33.36|33.36|33.59|33.59|33.32|33.32|0
1631712900000|2021-09-15 13:35:00|33.39|33.39|33.33|33.33|33.39|33.39|33.29|33.29|0
1631713200000|2021-09-15 13:40:00|33.38|33.38|33.44|33.44|33.49|33.49|33.36|33.36|0
1631713500000|2021-09-15 13:45:00|33.49|33.49|33.77|33.77|33.79|33.79|33.49|33.49|0
1631713800000|2021-09-15 13:50:00|33.76|33.76|33.44|33.44|33.77|33.77|33.43|33.43|0
1631714100000|2021-09-15 13:55:00|33.5|33.5|33.42|33.42|33.6|33.6|33.38|33.38|0
1631714400000|2021-09-15 14:00:00|33.43|33.43|33.44|33.44|33.53|33.53|33.39|33.39|0
1631714700000|2021-09-15 14:05:00|33.47|33.47|33.46|33.46|33.56|33.56|33.44|33.44|0
1631715000000|2021-09-15 14:10:00|33.47|33.47|33.41|33.41|33.49|33.49|33.39|33.39|0
1631715300000|2021-09-15 14:15:00|33.43|33.43|33.43|33.43|33.44|33.44|33.37|33.37|0
1631715600000|2021-09-15 14:20:00|33.47|33.47|33.52|33.52|33.52|33.52|33.42|33.42|0
1631715900000|2021-09-15 14:25:00|33.49|33.49|33.65|33.65|33.69|33.69|33.49|33.49|0
1631716200000|2021-09-15 14:30:00|33.66|33.66|33.72|33.72|33.77|33.77|33.64|33.64|0
1631716500000|2021-09-15 14:35:00|33.76|33.76|33.82|33.82|33.9|33.9|33.74|33.74|0
1631716800000|2021-09-15 14:40:00|33.85|33.85|33.76|33.76|33.85|33.85|33.74|33.74|0
1631717100000|2021-09-15 14:45:00|33.78|33.78|33.96|33.96|33.96|33.96|33.73|33.73|0
1631717400000|2021-09-15 14:50:00|33.97|33.97|34.22|34.22|34.29|34.29|33.97|33.97|0
1631717700000|2021-09-15 14:55:00|34.24|34.24|34.17|34.17|34.26|34.26|34.04|34.04|0
1631718000000|2021-09-15 15:00:00|34.2|34.2|34.54|34.54|34.58|34.58|34.2|34.2|0
1631718300000|2021-09-15 15:05:00|34.57|34.57|34.56|34.56|34.68|34.68|34.43|34.43|0
1631718600000|2021-09-15 15:10:00|34.54|34.54|34.38|34.38|34.57|34.57|34.32|34.32|0
1631718900000|2021-09-15 15:15:00|34.42|34.42|34.22|34.22|34.42|34.42|34.21|34.21|0
1631719200000|2021-09-15 15:20:00|34.24|34.24|34.34|34.34|34.39|34.39|34.2|34.2|0
1631719500000|2021-09-15 15:25:00|34.36|34.36|34.37|34.37|34.42|34.42|34.3|34.3|0
1631719800000|2021-09-15 15:30:00|34.36|34.36|34.3|34.3|34.42|34.42|34.3|34.3|0
1631720100000|2021-09-15 15:35:00|34.31|34.31|34.28|34.28|34.31|34.31|34.21|34.21|0
1631720400000|2021-09-15 15:40:00|34.29|34.29|34.39|34.39|34.46|34.46|34.26|34.26|0
1631720700000|2021-09-15 15:45:00|34.38|34.38|34.22|34.22|34.4|34.4|34.21|34.21|0
1631721000000|2021-09-15 15:50:00|34.25|34.25|34.14|34.14|34.3|34.3|34.09|34.09|0
1631721300000|2021-09-15 15:55:00|34.16|34.16|34.05|34.05|34.17|34.17|33.97|33.97|0
1631721600000|2021-09-15 16:00:00|34.04|34.04|34.09|34.09|34.17|34.17|34.04|34.04|0
1631721900000|2021-09-15 16:05:00|34.08|34.08|34.21|34.21|34.26|34.26|34.05|34.05|0
1631722200000|2021-09-15 16:10:00|34.19|34.19|34.22|34.22|34.26|34.26|34.19|34.19|0
1631722500000|2021-09-15 16:15:00|34.25|34.25|34.22|34.22|34.26|34.26|34.19|34.19|0
1631722800000|2021-09-15 16:20:00|34.23|34.23|34.24|34.24|34.26|34.26|34.22|34.22|0
1631723100000|2021-09-15 16:25:00|34.23|34.23|34.08|34.08|34.25|34.25|34.05|34.05|0
1631723400000|2021-09-15 16:30:00|34.04|34.04|34.08|34.08|34.14|34.14|34.04|34.04|0
1631723700000|2021-09-15 16:35:00|34.07|34.07|34.1|34.1|34.1|34.1|34.01|34.01|0
1631724000000|2021-09-15 16:40:00|34.11|34.11|34.05|34.05|34.16|34.16|34.05|34.05|0
1631724300000|2021-09-15 16:45:00|34.09|34.09|34.17|34.17|34.17|34.17|34.03|34.03|0
1631724600000|2021-09-15 16:50:00|34.15|34.15|34.26|34.26|34.26|34.26|34.12|34.12|0
1631724900000|2021-09-15 16:55:00|34.25|34.25|34.34|34.34|34.36|34.36|34.25|34.25|0
1631725200000|2021-09-15 17:00:00|34.35|34.35|34.48|34.48|34.48|34.48|34.35|34.35|0
1631725500000|2021-09-15 17:05:00|34.49|34.49|34.3|34.3|34.49|34.49|34.3|34.3|0
1631725800000|2021-09-15 17:10:00|34.27|34.27|34.27|34.27|34.34|34.34|34.27|34.27|0
1631726100000|2021-09-15 17:15:00|34.3|34.3|34.32|34.32|34.35|34.35|34.27|34.27|0
1631726400000|2021-09-15 17:20:00|34.35|34.35|34.3|34.3|34.37|34.37|34.3|34.3|0
1631726700000|2021-09-15 17:25:00|34.35|34.35|34.32|34.32|34.35|34.35|34.26|34.26|0
1631727000000|2021-09-15 17:30:00|34.27|34.27|34.32|34.32|34.32|34.32|34.26|34.26|0
1631727300000|2021-09-15 17:35:00|34.31|34.31|34.21|34.21|34.31|34.31|34.19|34.19|0
1631727600000|2021-09-15 17:40:00|34.16|34.16|34.1|34.1|34.16|34.16|34.06|34.06|0
1631727900000|2021-09-15 17:45:00|34.11|34.11|34.14|34.14|34.18|34.18|34.11|34.11|0
1631728200000|2021-09-15 17:50:00|34.16|34.16|34.19|34.19|34.23|34.23|34.16|34.16|0
1631728500000|2021-09-15 17:55:00|34.2|34.2|34.29|34.29|34.3|34.3|34.19|34.19|0
1631728800000|2021-09-15 18:00:00|34.28|34.28|34.18|34.18|34.3|34.3|34.14|34.14|0
1631729100000|2021-09-15 18:05:00|34.2|34.2|34.25|34.25|34.26|34.26|34.17|34.17|0
1631729400000|2021-09-15 18:10:00|34.29|34.29|34.29|34.29|34.31|34.31|34.24|34.24|0
1631729700000|2021-09-15 18:15:00|34.31|34.31|34.32|34.32|34.35|34.35|34.3|34.3|0
1631730000000|2021-09-15 18:20:00|34.3|34.3|34.24|34.24|34.3|34.3|34.24|34.24|0
1631730300000|2021-09-15 18:25:00|34.23|34.23|34.3|34.3|34.3|34.3|34.23|34.23|0
1631730600000|2021-09-15 18:30:00|34.31|34.31|34.4|34.4|34.43|34.43|34.3|34.3|0
1631730900000|2021-09-15 18:35:00|34.39|34.39|34.46|34.46|34.48|34.48|34.35|34.35|0
1631731200000|2021-09-15 18:40:00|34.41|34.41|34.46|34.46|34.46|34.46|34.4|34.4|0
1631731500000|2021-09-15 18:45:00|34.47|34.47|34.38|34.38|34.47|34.47|34.37|34.37|0
1631731800000|2021-09-15 18:50:00|34.4|34.4|34.42|34.42|34.45|34.45|34.39|34.39|0
1631732100000|2021-09-15 18:55:00|34.43|34.43|34.33|34.33|34.49|34.49|34.3|34.3|0
1631732400000|2021-09-15 19:00:00|34.3|34.3|34.35|34.35|34.41|34.41|34.3|34.3|0
1631732700000|2021-09-15 19:05:00|34.4|34.4|34.46|34.46|34.46|34.46|34.36|34.36|0
1631733000000|2021-09-15 19:10:00|34.43|34.43|34.51|34.51|34.51|34.51|34.41|34.41|0
1631733300000|2021-09-15 19:15:00|34.53|34.53|34.59|34.59|34.59|34.59|34.5|34.5|0
1631733600000|2021-09-15 19:20:00|34.6|34.6|34.72|34.72|34.72|34.72|34.58|34.58|0
1631733900000|2021-09-15 19:25:00|34.71|34.71|34.66|34.66|34.78|34.78|34.64|34.64|0
1631734200000|2021-09-15 19:30:00|34.7|34.7|34.94|34.94|34.94|34.94|34.68|34.68|0
1631734500000|2021-09-15 19:35:00|34.96|34.96|34.94|34.94|35.05|35.05|34.87|34.87|0
1631734800000|2021-09-15 19:40:00|34.89|34.89|34.89|34.89|34.91|34.91|34.77|34.77|0
1631735100000|2021-09-15 19:45:00|34.92|34.92|34.95|34.95|35.04|35.04|34.92|34.92|0
1631735400000|2021-09-15 19:50:00|34.99|34.99|34.82|34.82|35.04|35.04|34.82|34.82|0
1631735700000|2021-09-15 19:55:00|34.84|34.84|34.98|34.98|35|35|34.84|34.84|0
1631736000000|2021-09-15 20:00:00|34.95|34.95|34.81|34.81|35|35|34.81|34.81|0
1631736300000|2021-09-15 20:05:00|34.82|34.82|34.86|34.86|34.95|34.95|34.82|34.82|0
1631736600000|2021-09-15 20:10:00|34.87|34.87|34.91|34.91|34.93|34.93|34.87|34.87|0
1631736900000|2021-09-15 20:15:00|34.87|34.87|34.87|34.87|34.91|34.91|34.87|34.87|0
1631737200000|2021-09-15 20:20:00|34.89|34.89|34.89|34.89|34.97|34.97|34.86|34.86|0
1631737500000|2021-09-15 20:25:00|34.93|34.93|34.96|34.96|35.01|35.01|34.93|34.93|0
1631737800000|2021-09-15 20:30:00|34.95|34.95|34.97|34.97|34.97|34.97|34.86|34.86|0
1631738100000|2021-09-15 20:35:00|34.95|34.95|34.91|34.91|34.96|34.96|34.91|34.91|0
1631738400000|2021-09-15 20:40:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631738700000|2021-09-15 20:45:00|34.91|34.91|34.9|34.9|34.91|34.91|34.89|34.89|0
1631739000000|2021-09-15 20:50:00|34.86|34.86|34.87|34.87|34.89|34.89|34.86|34.86|0
1631739300000|2021-09-15 20:55:00|34.88|34.88|34.87|34.87|34.89|34.89|34.87|34.87|0
1631739600000|2021-09-15 21:00:00|34.89|34.89|34.89|34.89|34.91|34.91|34.89|34.89|0
1631739900000|2021-09-15 21:05:00|34.86|34.86|34.88|34.88|34.88|34.88|34.86|34.86|0
1631740200000|2021-09-15 21:10:00|34.86|34.86|34.87|34.87|34.87|34.87|34.86|34.86|0
1631740500000|2021-09-15 21:15:00|34.86|34.86|34.91|34.91|34.91|34.91|34.86|34.86|0
1631740800000|2021-09-15 21:20:00|34.86|34.86|34.93|34.93|34.93|34.93|34.86|34.86|0
1631741400000|2021-09-15 21:30:00|34.87|34.87|34.89|34.89|34.91|34.91|34.86|34.86|0
1631741700000|2021-09-15 21:35:00|34.86|34.86|34.87|34.87|34.89|34.89|34.86|34.86|0
1631742000000|2021-09-15 21:40:00|34.86|34.86|34.87|34.87|34.87|34.87|34.86|34.86|0
1631742300000|2021-09-15 21:45:00|34.89|34.89|34.86|34.86|34.89|34.89|34.86|34.86|0
1631742600000|2021-09-15 21:50:00|34.89|34.89|34.89|34.89|34.89|34.89|34.86|34.86|0
1631742900000|2021-09-15 21:55:00|34.86|34.86|34.89|34.89|34.89|34.89|34.85|34.85|0
1631743200000|2021-09-15 22:00:00|34.83|34.83|34.81|34.81|34.83|34.83|34.81|34.81|0
1631743500000|2021-09-15 22:05:00|34.85|34.85|34.86|34.86|34.86|34.86|34.85|34.85|0
1631744100000|2021-09-15 22:15:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631744400000|2021-09-15 22:20:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631745000000|2021-09-15 22:30:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631745600000|2021-09-15 22:40:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631746500000|2021-09-15 22:55:00|34.89|34.89|34.85|34.85|34.89|34.89|34.85|34.85|0
1631747100000|2021-09-15 23:05:00|34.89|34.89|34.86|34.86|34.91|34.91|34.86|34.86|0
1631747400000|2021-09-15 23:10:00|34.92|34.92|34.86|34.86|34.92|34.92|34.86|34.86|0
1631747700000|2021-09-15 23:15:00|34.92|34.92|34.86|34.86|34.93|34.93|34.86|34.86|0
1631748000000|2021-09-15 23:20:00|34.93|34.93|34.92|34.92|34.93|34.93|34.92|34.92|0
1631748600000|2021-09-15 23:30:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631748900000|2021-09-15 23:35:00|34.89|34.89|34.92|34.92|34.96|34.96|34.86|34.86|0
1631749200000|2021-09-15 23:40:00|34.93|34.93|34.89|34.89|34.93|34.93|34.86|34.86|0
1631749500000|2021-09-15 23:45:00|34.88|34.88|34.91|34.91|34.91|34.91|34.85|34.85|0
1631749800000|2021-09-15 23:50:00|34.92|34.92|34.85|34.85|34.92|34.92|34.85|34.85|0
1631750100000|2021-09-15 23:55:00|34.92|34.92|34.85|34.85|34.92|34.92|34.85|34.85|0
1631779200000|2021-09-16 08:00:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631779800000|2021-09-16 08:10:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631780700000|2021-09-16 08:25:00|34.85|34.85|34.76|34.76|34.85|34.85|34.76|34.76|0
1631781000000|2021-09-16 08:30:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631781300000|2021-09-16 08:35:00|34.71|34.71|34.68|34.68|34.71|34.71|34.68|34.68|0
1631781900000|2021-09-16 08:45:00|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631782200000|2021-09-16 08:50:00|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631782500000|2021-09-16 08:55:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631783100000|2021-09-16 09:05:00|34.77|34.77|34.85|34.85|34.85|34.85|34.77|34.77|0
1631786700000|2021-09-16 10:05:00|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631787900000|2021-09-16 10:25:00|34.76|34.76|34.72|34.72|34.77|34.77|34.72|34.72|0
1631788500000|2021-09-16 10:35:00|34.69|34.69|34.7|34.7|34.7|34.7|34.69|34.69|0
1631788800000|2021-09-16 10:40:00|34.69|34.69|34.81|34.81|34.81|34.81|34.69|34.69|0
1631789400000|2021-09-16 10:50:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631789700000|2021-09-16 10:55:00|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631790000000|2021-09-16 11:00:00|34.81|34.81|34.81|34.81|34.85|34.85|34.76|34.76|0
1631790300000|2021-09-16 11:05:00|34.84|34.84|34.81|34.81|34.85|34.85|34.78|34.78|0
1631790600000|2021-09-16 11:10:00|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631790900000|2021-09-16 11:15:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631791200000|2021-09-16 11:20:00|34.82|34.82|34.81|34.81|34.82|34.82|34.74|34.74|0
1631791500000|2021-09-16 11:25:00|34.82|34.82|34.77|34.77|34.82|34.82|34.76|34.76|0
1631791800000|2021-09-16 11:30:00|34.76|34.76|34.75|34.75|34.76|34.76|34.75|34.75|0
1631792100000|2021-09-16 11:35:00|34.76|34.76|34.7|34.7|34.76|34.76|34.7|34.7|0
1631792400000|2021-09-16 11:40:00|34.72|34.72|34.72|34.72|34.72|34.72|34.69|34.69|0
1631792700000|2021-09-16 11:45:00|34.75|34.75|34.64|34.64|34.76|34.76|34.64|34.64|0
1631793000000|2021-09-16 11:50:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631793300000|2021-09-16 11:55:00|34.65|34.65|34.66|34.66|34.66|34.66|34.65|34.65|0
1631793600000|2021-09-16 12:00:00|34.63|34.63|34.69|34.69|34.69|34.69|34.63|34.63|0
1631793900000|2021-09-16 12:05:00|34.73|34.73|34.76|34.76|34.76|34.76|34.73|34.73|0
1631794200000|2021-09-16 12:10:00|34.72|34.72|34.72|34.72|34.72|34.72|34.69|34.69|0
1631794800000|2021-09-16 12:20:00|34.71|34.71|34.65|34.65|34.72|34.72|34.65|34.65|0
1631795100000|2021-09-16 12:25:00|34.67|34.67|34.66|34.66|34.69|34.69|34.66|34.66|0
1631795400000|2021-09-16 12:30:00|34.74|34.74|34.69|34.69|34.79|34.79|34.69|34.69|0
1631795700000|2021-09-16 12:35:00|34.75|34.75|34.76|34.76|34.76|34.76|34.75|34.75|0
1631796000000|2021-09-16 12:40:00|34.68|34.68|34.68|34.68|34.76|34.76|34.68|34.68|0
1631796300000|2021-09-16 12:45:00|34.65|34.65|34.68|34.68|34.68|34.68|34.62|34.62|0
1631796600000|2021-09-16 12:50:00|34.75|34.75|34.75|34.75|34.75|34.75|34.71|34.71|0
1631796900000|2021-09-16 12:55:00|34.71|34.71|34.79|34.79|34.79|34.79|34.71|34.71|0
1631797200000|2021-09-16 13:00:00|34.77|34.77|34.62|34.62|34.77|34.77|34.61|34.61|0
1631797500000|2021-09-16 13:05:00|34.67|34.67|34.73|34.73|34.81|34.81|34.67|34.67|0
1631797800000|2021-09-16 13:10:00|34.72|34.72|34.69|34.69|34.76|34.76|34.69|34.69|0
1631798100000|2021-09-16 13:15:00|34.74|34.74|34.78|34.78|34.78|34.78|34.74|34.74|0
1631798400000|2021-09-16 13:20:00|34.76|34.76|34.72|34.72|34.76|34.76|34.72|34.72|0
1631798700000|2021-09-16 13:25:00|34.74|34.74|34.76|34.76|34.76|34.76|34.69|34.69|0
1631799000000|2021-09-16 13:30:00|34.71|34.71|34.96|34.96|35.06|35.06|34.62|34.62|0
1631799300000|2021-09-16 13:35:00|34.94|34.94|34.74|34.74|35.03|35.03|34.61|34.61|0
1631799600000|2021-09-16 13:40:00|34.73|34.73|34.64|34.64|34.79|34.79|34.49|34.49|0
1631799900000|2021-09-16 13:45:00|34.6|34.6|34.56|34.56|34.62|34.62|34.48|34.48|0
1631800200000|2021-09-16 13:50:00|34.57|34.57|34.35|34.35|34.66|34.66|34.3|34.3|0
1631800500000|2021-09-16 13:55:00|34.29|34.29|34.37|34.37|34.4|34.4|34.25|34.25|0
1631800800000|2021-09-16 14:00:00|34.35|34.35|34.22|34.22|34.46|34.46|34.2|34.2|0
1631801100000|2021-09-16 14:05:00|34.27|34.27|34.4|34.4|34.46|34.46|34.22|34.22|0
1631801400000|2021-09-16 14:10:00|34.37|34.37|34.32|34.32|34.44|34.44|34.32|34.32|0
1631801700000|2021-09-16 14:15:00|34.31|34.31|34.32|34.32|34.33|34.33|34.27|34.27|0
1631802000000|2021-09-16 14:20:00|34.3|34.3|34.38|34.38|34.38|34.38|34.19|34.19|0
1631802300000|2021-09-16 14:25:00|34.4|34.4|34.43|34.43|34.43|34.43|34.32|34.32|0
1631802600000|2021-09-16 14:30:00|34.45|34.45|34.62|34.62|34.72|34.72|34.43|34.43|0
1631802900000|2021-09-16 14:35:00|34.61|34.61|34.54|34.54|34.62|34.62|34.54|34.54|0
1631803200000|2021-09-16 14:40:00|34.61|34.61|34.68|34.68|34.7|34.7|34.56|34.56|0
1631803500000|2021-09-16 14:45:00|34.66|34.66|34.6|34.6|34.66|34.66|34.56|34.56|0
1631803800000|2021-09-16 14:50:00|34.58|34.58|34.59|34.59|34.61|34.61|34.55|34.55|0
1631804100000|2021-09-16 14:55:00|34.61|34.61|34.56|34.56|34.61|34.61|34.49|34.49|0
1631804400000|2021-09-16 15:00:00|34.55|34.55|34.7|34.7|34.71|34.71|34.55|34.55|0
1631804700000|2021-09-16 15:05:00|34.65|34.65|34.59|34.59|34.65|34.65|34.56|34.56|0
1631805000000|2021-09-16 15:10:00|34.61|34.61|34.66|34.66|34.71|34.71|34.59|34.59|0
1631805300000|2021-09-16 15:15:00|34.67|34.67|34.74|34.74|34.76|34.76|34.66|34.66|0
1631805600000|2021-09-16 15:20:00|34.75|34.75|35.03|35.03|35.03|35.03|34.75|34.75|0
1631805900000|2021-09-16 15:25:00|35.04|35.04|35.24|35.24|35.29|35.29|35.02|35.02|0
1631806200000|2021-09-16 15:30:00|35.27|35.27|35.39|35.39|35.46|35.46|35.25|35.25|0
1631806500000|2021-09-16 15:35:00|35.42|35.42|35.13|35.13|35.42|35.42|35.13|35.13|0
1631806800000|2021-09-16 15:40:00|35.15|35.15|35.13|35.13|35.18|35.18|35.13|35.13|0
1631807100000|2021-09-16 15:45:00|35.14|35.14|35.27|35.27|35.31|35.31|35.13|35.13|0
1631807400000|2021-09-16 15:50:00|35.29|35.29|35.18|35.18|35.29|35.29|35.18|35.18|0
1631807700000|2021-09-16 15:55:00|35.17|35.17|35.26|35.26|35.26|35.26|35.11|35.11|0
1631808000000|2021-09-16 16:00:00|35.27|35.27|35.11|35.11|35.27|35.27|35.04|35.04|0
1631808300000|2021-09-16 16:05:00|35.04|35.04|35.13|35.13|35.16|35.16|35.04|35.04|0
1631808600000|2021-09-16 16:10:00|35.17|35.17|35.08|35.08|35.17|35.17|35.08|35.08|0
1631808900000|2021-09-16 16:15:00|35.1|35.1|35.09|35.09|35.12|35.12|35.06|35.06|0
1631809200000|2021-09-16 16:20:00|35.06|35.06|35.1|35.1|35.12|35.12|35.04|35.04|0
1631809500000|2021-09-16 16:25:00|35.07|35.07|35.1|35.1|35.13|35.13|35.07|35.07|0
1631809800000|2021-09-16 16:30:00|35.11|35.11|35.04|35.04|35.11|35.11|35.04|35.04|0
1631810100000|2021-09-16 16:35:00|35.01|35.01|35.17|35.17|35.18|35.18|35.01|35.01|0
1631810400000|2021-09-16 16:40:00|35.15|35.15|35.08|35.08|35.15|35.15|35.07|35.07|0
1631810700000|2021-09-16 16:45:00|35.1|35.1|35.04|35.04|35.12|35.12|35.04|35.04|0
1631811000000|2021-09-16 16:50:00|35.01|35.01|34.99|34.99|35.09|35.09|34.98|34.98|0
1631811300000|2021-09-16 16:55:00|34.97|34.97|34.89|34.89|34.99|34.99|34.87|34.87|0
1631811600000|2021-09-16 17:00:00|34.87|34.87|34.93|34.93|34.95|34.95|34.85|34.85|0
1631811900000|2021-09-16 17:05:00|34.94|34.94|35.01|35.01|35.01|35.01|34.91|34.91|0
1631812200000|2021-09-16 17:10:00|35.03|35.03|34.96|34.96|35.04|35.04|34.96|34.96|0
1631812500000|2021-09-16 17:15:00|35|35|35.03|35.03|35.03|35.03|34.95|34.95|0
1631812800000|2021-09-16 17:20:00|35.05|35.05|34.99|34.99|35.05|35.05|34.99|34.99|0
1631813100000|2021-09-16 17:25:00|34.97|34.97|34.98|34.98|35|35|34.95|34.95|0
1631813400000|2021-09-16 17:30:00|34.99|34.99|35.01|35.01|35.02|35.02|34.98|34.98|0
1631813700000|2021-09-16 17:35:00|34.99|34.99|35|35|35.09|35.09|34.99|34.99|0
1631814000000|2021-09-16 17:40:00|35.02|35.02|35.03|35.03|35.03|35.03|35|35|0
1631814300000|2021-09-16 17:45:00|35|35|34.99|34.99|35.07|35.07|34.96|34.96|0
1631814600000|2021-09-16 17:50:00|34.96|34.96|34.99|34.99|34.99|34.99|34.91|34.91|0
1631814900000|2021-09-16 17:55:00|34.97|34.97|35|35|35.01|35.01|34.94|34.94|0
1631815200000|2021-09-16 18:00:00|35.01|35.01|34.89|34.89|35.01|35.01|34.89|34.89|0
1631815500000|2021-09-16 18:05:00|34.88|34.88|34.78|34.78|34.93|34.93|34.74|34.74|0
1631815800000|2021-09-16 18:10:00|34.77|34.77|34.83|34.83|34.84|34.84|34.77|34.77|0
1631816100000|2021-09-16 18:15:00|34.81|34.81|34.9|34.9|34.9|34.9|34.81|34.81|0
1631816400000|2021-09-16 18:20:00|34.87|34.87|34.84|34.84|34.87|34.87|34.82|34.82|0
1631816700000|2021-09-16 18:25:00|34.83|34.83|34.88|34.88|34.88|34.88|34.78|34.78|0
1631817000000|2021-09-16 18:30:00|34.91|34.91|34.88|34.88|34.91|34.91|34.85|34.85|0
1631817300000|2021-09-16 18:35:00|34.86|34.86|34.93|34.93|34.93|34.93|34.86|34.86|0
1631817600000|2021-09-16 18:40:00|34.97|34.97|34.94|34.94|34.97|34.97|34.94|34.94|0
1631817900000|2021-09-16 18:45:00|34.92|34.92|34.9|34.9|34.92|34.92|34.89|34.89|0
1631818200000|2021-09-16 18:50:00|34.89|34.89|34.96|34.96|34.96|34.96|34.87|34.87|0
1631818500000|2021-09-16 18:55:00|34.94|34.94|34.95|34.95|35|35|34.92|34.92|0
1631818800000|2021-09-16 19:00:00|34.96|34.96|35.11|35.11|35.15|35.15|34.93|34.93|0
1631819100000|2021-09-16 19:05:00|35.14|35.14|35.19|35.19|35.21|35.21|35.11|35.11|0
1631819400000|2021-09-16 19:10:00|35.14|35.14|35.15|35.15|35.21|35.21|35.13|35.13|0
1631819700000|2021-09-16 19:15:00|35.16|35.16|35.14|35.14|35.17|35.17|35.1|35.1|0
1631820000000|2021-09-16 19:20:00|35.13|35.13|35.1|35.1|35.14|35.14|35.08|35.08|0
1631820300000|2021-09-16 19:25:00|35.11|35.11|35.1|35.1|35.16|35.16|35.1|35.1|0
1631820600000|2021-09-16 19:30:00|35.08|35.08|35.05|35.05|35.09|35.09|35.01|35.01|0
1631820900000|2021-09-16 19:35:00|35.07|35.07|35.03|35.03|35.08|35.08|35.01|35.01|0
1631821200000|2021-09-16 19:40:00|35.01|35.01|35.03|35.03|35.03|35.03|34.98|34.98|0
1631821500000|2021-09-16 19:45:00|35.01|35.01|35.01|35.01|35.07|35.07|34.99|34.99|0
1631821800000|2021-09-16 19:50:00|34.99|34.99|35.1|35.1|35.1|35.1|34.99|34.99|0
1631822100000|2021-09-16 19:55:00|35.07|35.07|35.02|35.02|35.1|35.1|35.01|35.01|0
1631822400000|2021-09-16 20:00:00|35.06|35.06|35.06|35.06|35.1|35.1|35.06|35.06|0
1631822700000|2021-09-16 20:05:00|35.01|35.01|35.05|35.05|35.05|35.05|35.01|35.01|0
1631823000000|2021-09-16 20:10:00|35|35|34.98|34.98|35|35|34.98|34.98|0
1631823300000|2021-09-16 20:15:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631823600000|2021-09-16 20:20:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631823900000|2021-09-16 20:25:00|34.91|34.91|34.93|34.93|34.97|34.97|34.91|34.91|0
1631824200000|2021-09-16 20:30:00|34.91|34.91|34.9|34.9|34.91|34.91|34.86|34.86|0
1631824500000|2021-09-16 20:35:00|34.93|34.93|34.93|34.93|34.97|34.97|34.9|34.9|0
1631825100000|2021-09-16 20:45:00|34.98|34.98|34.97|34.97|34.98|34.98|34.91|34.91|0
1631825400000|2021-09-16 20:50:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631825700000|2021-09-16 20:55:00|34.91|34.91|34.98|34.98|34.98|34.98|34.91|34.91|0
1631826000000|2021-09-16 21:00:00|34.97|34.97|34.91|34.91|34.97|34.97|34.91|34.91|0
1631826300000|2021-09-16 21:05:00|34.96|34.96|34.96|34.96|34.96|34.96|34.95|34.95|0
1631826600000|2021-09-16 21:10:00|34.91|34.91|34.93|34.93|34.97|34.97|34.91|34.91|0
1631826900000|2021-09-16 21:15:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631827200000|2021-09-16 21:20:00|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631827500000|2021-09-16 21:25:00|34.97|34.97|34.91|34.91|34.97|34.97|34.91|34.91|0
1631827800000|2021-09-16 21:30:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631828100000|2021-09-16 21:35:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631828400000|2021-09-16 21:40:00|34.93|34.93|34.96|34.96|34.96|34.96|34.93|34.93|0
1631828700000|2021-09-16 21:45:00|34.91|34.91|34.95|34.95|34.95|34.95|34.91|34.91|0
1631829000000|2021-09-16 21:50:00|34.92|34.92|34.91|34.91|34.92|34.92|34.91|34.91|0
1631829600000|2021-09-16 22:00:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631830800000|2021-09-16 22:20:00|34.93|34.93|34.93|34.93|34.96|34.96|34.91|34.91|0
1631831100000|2021-09-16 22:25:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631831700000|2021-09-16 22:35:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631832000000|2021-09-16 22:40:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631832300000|2021-09-16 22:45:00|34.95|34.95|34.91|34.91|34.95|34.95|34.91|34.91|0
1631832900000|2021-09-16 22:55:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631833200000|2021-09-16 23:00:00|34.94|34.94|34.95|34.95|34.95|34.95|34.94|34.94|0
1631833500000|2021-09-16 23:05:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631834100000|2021-09-16 23:15:00|34.96|34.96|35.08|35.08|35.22|35.22|34.96|34.96|0
1631835300000|2021-09-16 23:35:00|34.94|34.94|34.93|34.93|34.94|34.94|34.93|34.93|0
1631835900000|2021-09-16 23:45:00|34.91|34.91|34.93|34.93|34.93|34.93|34.91|34.91|0
1631836200000|2021-09-16 23:50:00|34.94|34.94|35.07|35.07|35.07|35.07|34.93|34.93|0
1631836500000|2021-09-16 23:55:00|34.93|34.93|34.94|34.94|35.07|35.07|34.93|34.93|0
1631865600000|2021-09-17 08:00:00|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631865900000|2021-09-17 08:05:00|35.1|35.1|34.93|34.93|35.1|35.1|34.93|34.93|0
1631866200000|2021-09-17 08:10:00|35|35|35|35|35|35|35|35|0
1631866800000|2021-09-17 08:20:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631867400000|2021-09-17 08:30:00|35.01|35.01|34.92|34.92|35.01|35.01|34.92|34.92|0
1631867700000|2021-09-17 08:35:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631868000000|2021-09-17 08:40:00|34.91|34.91|34.86|34.86|34.91|34.91|34.86|34.86|0
1631868600000|2021-09-17 08:50:00|34.87|34.87|34.87|34.87|34.92|34.92|34.87|34.87|0
1631869200000|2021-09-17 09:00:00|35.01|35.01|35.1|35.1|35.1|35.1|35.01|35.01|0
1631869500000|2021-09-17 09:05:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631870700000|2021-09-17 09:25:00|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631871000000|2021-09-17 09:30:00|35|35|35|35|35|35|35|35|0
1631871300000|2021-09-17 09:35:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631871600000|2021-09-17 09:40:00|35|35|35|35|35|35|35|35|0
1631873700000|2021-09-17 10:15:00|35.01|35.01|35|35|35.01|35.01|35|35|0
1631874000000|2021-09-17 10:20:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631874300000|2021-09-17 10:25:00|34.93|34.93|35.01|35.01|35.01|35.01|34.92|34.92|0
1631874600000|2021-09-17 10:30:00|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631874900000|2021-09-17 10:35:00|35|35|35|35|35|35|35|35|0
1631875200000|2021-09-17 10:40:00|34.96|34.96|35|35|35|35|34.96|34.96|0
1631875500000|2021-09-17 10:45:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631876100000|2021-09-17 10:55:00|34.96|34.96|35.01|35.01|35.01|35.01|34.96|34.96|0
1631876400000|2021-09-17 11:00:00|35.06|35.06|35|35|35.06|35.06|35|35|0
1631876700000|2021-09-17 11:05:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631877000000|2021-09-17 11:10:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631877300000|2021-09-17 11:15:00|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631877600000|2021-09-17 11:20:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631877900000|2021-09-17 11:25:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631878200000|2021-09-17 11:30:00|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631878800000|2021-09-17 11:40:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631880300000|2021-09-17 12:05:00|35.07|35.07|35.03|35.03|35.07|35.07|35.03|35.03|0
1631880600000|2021-09-17 12:10:00|35.04|35.04|35.06|35.06|35.06|35.06|35.03|35.03|0
1631881200000|2021-09-17 12:20:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631881500000|2021-09-17 12:25:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631881800000|2021-09-17 12:30:00|35.04|35.04|35.03|35.03|35.06|35.06|35.03|35.03|0
1631882100000|2021-09-17 12:35:00|35.07|35.07|35.04|35.04|35.07|35.07|35.04|35.04|0
1631882400000|2021-09-17 12:40:00|35.07|35.07|35.07|35.07|35.07|35.07|35.04|35.04|0
1631882700000|2021-09-17 12:45:00|35.06|35.06|35.12|35.12|35.12|35.12|35.06|35.06|0
1631883000000|2021-09-17 12:50:00|35.15|35.15|35.11|35.11|35.17|35.17|35.11|35.11|0
1631883300000|2021-09-17 12:55:00|35.17|35.17|35.22|35.22|35.22|35.22|35.12|35.12|0
1631883600000|2021-09-17 13:00:00|35.18|35.18|35.14|35.14|35.2|35.2|35.14|35.14|0
1631883900000|2021-09-17 13:05:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631884200000|2021-09-17 13:10:00|35.16|35.16|35.17|35.17|35.21|35.21|35.16|35.16|0
1631884500000|2021-09-17 13:15:00|35.2|35.2|35.16|35.16|35.2|35.2|35.16|35.16|0
1631884800000|2021-09-17 13:20:00|35.14|35.14|35.14|35.14|35.14|35.14|35.1|35.1|0
1631885100000|2021-09-17 13:25:00|35.12|35.12|35.06|35.06|35.18|35.18|35.06|35.06|0
1631885400000|2021-09-17 13:30:00|35.05|35.05|35.19|35.19|35.56|35.56|35.05|35.05|0
1631885700000|2021-09-17 13:35:00|35.14|35.14|35.27|35.27|35.31|35.31|35.12|35.12|0
1631886000000|2021-09-17 13:40:00|35.22|35.22|35.53|35.53|35.53|35.53|35.22|35.22|0
1631886300000|2021-09-17 13:45:00|35.47|35.47|35.46|35.46|35.72|35.72|35.44|35.44|0
1631886600000|2021-09-17 13:50:00|35.48|35.48|35.59|35.59|35.63|35.63|35.39|35.39|0
1631886900000|2021-09-17 13:55:00|35.56|35.56|35.44|35.44|35.64|35.64|35.38|35.38|0
1631887200000|2021-09-17 14:00:00|35.45|35.45|35.85|35.85|35.85|35.85|35.43|35.43|0
1631887500000|2021-09-17 14:05:00|35.81|35.81|35.6|35.6|35.83|35.83|35.58|35.58|0
1631887800000|2021-09-17 14:10:00|35.56|35.56|35.53|35.53|35.56|35.56|35.43|35.43|0
1631888100000|2021-09-17 14:15:00|35.6|35.6|35.77|35.77|35.78|35.78|35.56|35.56|0
1631888400000|2021-09-17 14:20:00|35.75|35.75|35.59|35.59|35.75|35.75|35.55|35.55|0
1631888700000|2021-09-17 14:25:00|35.56|35.56|35.58|35.58|35.68|35.68|35.56|35.56|0
1631889000000|2021-09-17 14:30:00|35.61|35.61|35.68|35.68|35.73|35.73|35.45|35.45|0
1631889300000|2021-09-17 14:35:00|35.72|35.72|35.42|35.42|35.72|35.72|35.37|35.37|0
1631889600000|2021-09-17 14:40:00|35.4|35.4|35.57|35.57|35.64|35.64|35.37|35.37|0
1631889900000|2021-09-17 14:45:00|35.55|35.55|35.44|35.44|35.55|35.55|35.42|35.42|0
1631890200000|2021-09-17 14:50:00|35.42|35.42|35.4|35.4|35.42|35.42|35.26|35.26|0
1631890500000|2021-09-17 14:55:00|35.39|35.39|35.47|35.47|35.55|35.55|35.39|35.39|0
1631890800000|2021-09-17 15:00:00|35.42|35.42|35.36|35.36|35.48|35.48|35.32|35.32|0
1631891100000|2021-09-17 15:05:00|35.32|35.32|35.33|35.33|35.33|35.33|35.28|35.28|0
1631891400000|2021-09-17 15:10:00|35.29|35.29|35.28|35.28|35.3|35.3|35.22|35.22|0
1631891700000|2021-09-17 15:15:00|35.3|35.3|35.38|35.38|35.43|35.43|35.24|35.24|0
1631892000000|2021-09-17 15:20:00|35.39|35.39|35.4|35.4|35.41|35.41|35.38|35.38|0
1631892300000|2021-09-17 15:25:00|35.41|35.41|35.38|35.38|35.45|35.45|35.38|35.38|0
1631892600000|2021-09-17 15:30:00|35.37|35.37|35.27|35.27|35.41|35.41|35.27|35.27|0
1631892900000|2021-09-17 15:35:00|35.28|35.28|35.32|35.32|35.33|35.33|35.26|35.26|0
1631893200000|2021-09-17 15:40:00|35.31|35.31|35.31|35.31|35.35|35.35|35.27|35.27|0
1631893500000|2021-09-17 15:45:00|35.33|35.33|35.4|35.4|35.47|35.47|35.33|35.33|0
1631893800000|2021-09-17 15:50:00|35.44|35.44|35.29|35.29|35.48|35.48|35.27|35.27|0
1631894100000|2021-09-17 15:55:00|35.27|35.27|35.3|35.3|35.31|35.31|35.27|35.27|0
1631894400000|2021-09-17 16:00:00|35.28|35.28|35.32|35.32|35.36|35.36|35.28|35.28|0
1631894700000|2021-09-17 16:05:00|35.35|35.35|35.37|35.37|35.37|35.37|35.29|35.29|0
1631895000000|2021-09-17 16:10:00|35.35|35.35|35.43|35.43|35.46|35.46|35.35|35.35|0
1631895300000|2021-09-17 16:15:00|35.42|35.42|35.51|35.51|35.56|35.56|35.42|35.42|0
1631895600000|2021-09-17 16:20:00|35.48|35.48|35.49|35.49|35.49|35.49|35.44|35.44|0
1631895900000|2021-09-17 16:25:00|35.46|35.46|35.41|35.41|35.47|35.47|35.32|35.32|0
1631896200000|2021-09-17 16:30:00|35.39|35.39|35.44|35.44|35.47|35.47|35.39|35.39|0
1631896500000|2021-09-17 16:35:00|35.46|35.46|35.39|35.39|35.48|35.48|35.39|35.39|0
1631896800000|2021-09-17 16:40:00|35.41|35.41|35.32|35.32|35.42|35.42|35.3|35.3|0
1631897100000|2021-09-17 16:45:00|35.31|35.31|35.35|35.35|35.35|35.35|35.3|35.3|0
1631897400000|2021-09-17 16:50:00|35.33|35.33|35.35|35.35|35.37|35.37|35.31|35.31|0
1631897700000|2021-09-17 16:55:00|35.37|35.37|35.55|35.55|35.55|35.55|35.35|35.35|0
1631898000000|2021-09-17 17:00:00|35.48|35.48|35.47|35.47|35.53|35.53|35.47|35.47|0
1631898300000|2021-09-17 17:05:00|35.48|35.48|35.51|35.51|35.57|35.57|35.47|35.47|0
1631898600000|2021-09-17 17:10:00|35.55|35.55|35.58|35.58|35.65|35.65|35.52|35.52|0
1631898900000|2021-09-17 17:15:00|35.6|35.6|35.69|35.69|35.72|35.72|35.57|35.57|0
1631899200000|2021-09-17 17:20:00|35.71|35.71|35.66|35.66|35.72|35.72|35.66|35.66|0
1631899500000|2021-09-17 17:25:00|35.64|35.64|35.66|35.66|35.68|35.68|35.63|35.63|0
1631899800000|2021-09-17 17:30:00|35.68|35.68|35.76|35.76|35.77|35.77|35.68|35.68|0
1631900100000|2021-09-17 17:35:00|35.77|35.77|35.72|35.72|35.77|35.77|35.64|35.64|0
1631900400000|2021-09-17 17:40:00|35.68|35.68|35.72|35.72|35.72|35.72|35.66|35.66|0
1631900700000|2021-09-17 17:45:00|35.73|35.73|35.64|35.64|35.73|35.73|35.64|35.64|0
1631901000000|2021-09-17 17:50:00|35.66|35.66|35.61|35.61|35.67|35.67|35.52|35.52|0
1631901300000|2021-09-17 17:55:00|35.58|35.58|35.62|35.62|35.63|35.63|35.58|35.58|0
1631901600000|2021-09-17 18:00:00|35.58|35.58|35.68|35.68|35.68|35.68|35.58|35.58|0
1631901900000|2021-09-17 18:05:00|35.66|35.66|35.74|35.74|35.76|35.76|35.66|35.66|0
1631902200000|2021-09-17 18:10:00|35.7|35.7|35.57|35.57|35.73|35.73|35.57|35.57|0
1631902500000|2021-09-17 18:15:00|35.53|35.53|35.52|35.52|35.57|35.57|35.51|35.51|0
1631902800000|2021-09-17 18:20:00|35.55|35.55|35.63|35.63|35.68|35.68|35.53|35.53|0
1631903100000|2021-09-17 18:25:00|35.64|35.64|35.52|35.52|35.64|35.64|35.51|35.51|0
1631903400000|2021-09-17 18:30:00|35.55|35.55|35.52|35.52|35.55|35.55|35.52|35.52|0
1631903700000|2021-09-17 18:35:00|35.49|35.49|35.51|35.51|35.54|35.54|35.49|35.49|0
1631904000000|2021-09-17 18:40:00|35.52|35.52|35.52|35.52|35.55|35.55|35.51|35.51|0
1631904300000|2021-09-17 18:45:00|35.53|35.53|35.6|35.6|35.6|35.6|35.52|35.52|0
1631904600000|2021-09-17 18:50:00|35.58|35.58|35.55|35.55|35.58|35.58|35.52|35.52|0
1631904900000|2021-09-17 18:55:00|35.56|35.56|35.66|35.66|35.67|35.67|35.56|35.56|0
1631905200000|2021-09-17 19:00:00|35.67|35.67|35.67|35.67|35.69|35.69|35.61|35.61|0
1631905500000|2021-09-17 19:05:00|35.65|35.65|35.58|35.58|35.67|35.67|35.53|35.53|0
1631905800000|2021-09-17 19:10:00|35.57|35.57|35.51|35.51|35.58|35.58|35.5|35.5|0
1631906100000|2021-09-17 19:15:00|35.52|35.52|35.54|35.54|35.63|35.63|35.47|35.47|0
1631906400000|2021-09-17 19:20:00|35.58|35.58|35.52|35.52|35.58|35.58|35.52|35.52|0
1631906700000|2021-09-17 19:25:00|35.5|35.5|35.46|35.46|35.52|35.52|35.44|35.44|0
1631907000000|2021-09-17 19:30:00|35.44|35.44|35.5|35.5|35.52|35.52|35.44|35.44|0
1631907300000|2021-09-17 19:35:00|35.48|35.48|35.5|35.5|35.56|35.56|35.45|35.45|0
1631907600000|2021-09-17 19:40:00|35.54|35.54|35.52|35.52|35.55|35.55|35.47|35.47|0
1631907900000|2021-09-17 19:45:00|35.56|35.56|35.49|35.49|35.64|35.64|35.49|35.49|0
1631908200000|2021-09-17 19:50:00|35.52|35.52|35.48|35.48|35.57|35.57|35.43|35.43|0
1631908500000|2021-09-17 19:55:00|35.52|35.52|35.42|35.42|35.55|35.55|35.42|35.42|0
1631908800000|2021-09-17 20:00:00|35.45|35.45|35.35|35.35|35.45|35.45|35.32|35.32|0
1632124800000|2021-09-20 08:00:00|35.1|35.1|34.26|34.26|35.6|35.6|34.26|34.26|0
1632125100000|2021-09-20 08:05:00|34.52|34.52|34.19|34.19|34.54|34.54|34.19|34.19|0
1632125400000|2021-09-20 08:10:00|33.49|33.49|33.86|33.86|33.86|33.86|33.49|33.49|0
1632126000000|2021-09-20 08:20:00|33.65|33.65|33.86|33.86|34.07|34.07|33.65|33.65|0
1632126300000|2021-09-20 08:25:00|33.84|33.84|33.84|33.84|33.9|33.9|33.84|33.84|0
1632126600000|2021-09-20 08:30:00|33.93|33.93|33.69|33.69|33.93|33.93|33.65|33.65|0
1632126900000|2021-09-20 08:35:00|34.1|34.1|34.09|34.09|34.1|34.1|34.09|34.09|0
1632127200000|2021-09-20 08:40:00|33.65|33.65|33.89|33.89|34.03|34.03|33.65|33.65|0
1632127500000|2021-09-20 08:45:00|33.69|33.69|33.67|33.67|33.69|33.69|33.67|33.67|0
1632127800000|2021-09-20 08:50:00|33.68|33.68|33.85|33.85|33.93|33.93|33.68|33.68|0
1632128100000|2021-09-20 08:55:00|34.01|34.01|33.8|33.8|34.03|34.03|33.8|33.8|0
1632128400000|2021-09-20 09:00:00|33.95|33.95|33.98|33.98|33.98|33.98|33.95|33.95|0
1632128700000|2021-09-20 09:05:00|34.01|34.01|33.85|33.85|34.01|34.01|33.85|33.85|0
1632129000000|2021-09-20 09:10:00|33.95|33.95|33.85|33.85|33.95|33.95|33.85|33.85|0
1632129300000|2021-09-20 09:15:00|33.86|33.86|33.85|33.85|33.86|33.86|33.85|33.85|0
1632129600000|2021-09-20 09:20:00|33.89|33.89|33.95|33.95|34.1|34.1|33.85|33.85|0
1632129900000|2021-09-20 09:25:00|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1632130500000|2021-09-20 09:35:00|34.12|34.12|34.09|34.09|34.13|34.13|34.09|34.09|0
1632130800000|2021-09-20 09:40:00|34|34|34|34|34|34|34|34|0
1632131100000|2021-09-20 09:45:00|33.97|33.97|33.93|33.93|33.97|33.97|33.93|33.93|0
1632131400000|2021-09-20 09:50:00|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1632131700000|2021-09-20 09:55:00|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1632132000000|2021-09-20 10:00:00|34.08|34.08|33.94|33.94|34.08|34.08|33.94|33.94|0
1632132300000|2021-09-20 10:05:00|34.1|34.1|34.12|34.12|34.14|34.14|34.01|34.01|0
1632132600000|2021-09-20 10:10:00|34.08|34.08|33.95|33.95|34.08|34.08|33.95|33.95|0
1632132900000|2021-09-20 10:15:00|33.94|33.94|33.95|33.95|33.95|33.95|33.94|33.94|0
1632133500000|2021-09-20 10:25:00|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1632133800000|2021-09-20 10:30:00|33.93|33.93|34.06|34.06|34.06|34.06|33.93|33.93|0
1632134100000|2021-09-20 10:35:00|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1632134400000|2021-09-20 10:40:00|34|34|33.94|33.94|34|34|33.94|33.94|0
1632134700000|2021-09-20 10:45:00|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1632135300000|2021-09-20 10:55:00|34.05|34.05|34.08|34.08|34.08|34.08|34.05|34.05|0
1632135600000|2021-09-20 11:00:00|33.95|33.95|34.12|34.12|34.2|34.2|33.95|33.95|0
1632135900000|2021-09-20 11:05:00|34.21|34.21|34.26|34.26|34.43|34.43|34.14|34.14|0
1632136200000|2021-09-20 11:10:00|34.43|34.43|34.35|34.35|34.47|34.47|34.22|34.22|0
1632136500000|2021-09-20 11:15:00|34.33|34.33|34.14|34.14|34.39|34.39|34.14|34.14|0
1632136800000|2021-09-20 11:20:00|34.15|34.15|34.18|34.18|34.35|34.35|34.15|34.15|0
1632137100000|2021-09-20 11:25:00|34.15|34.15|34.05|34.05|34.15|34.15|34.01|34.01|0
1632137400000|2021-09-20 11:30:00|34.02|34.02|34.01|34.01|34.05|34.05|34.01|34.01|0
1632137700000|2021-09-20 11:35:00|34.05|34.05|34.05|34.05|34.05|34.05|34.02|34.02|0
1632138000000|2021-09-20 11:40:00|34.03|34.03|34.1|34.1|34.1|34.1|34.03|34.03|0
1632138300000|2021-09-20 11:45:00|34.05|34.05|34.01|34.01|34.05|34.05|33.98|33.98|0
1632138600000|2021-09-20 11:50:00|34|34|34.01|34.01|34.01|34.01|33.97|33.97|0
1632138900000|2021-09-20 11:55:00|33.98|33.98|33.85|33.85|33.98|33.98|33.85|33.85|0
1632139200000|2021-09-20 12:00:00|33.92|33.92|33.93|33.93|34|34|33.85|33.85|0
1632139500000|2021-09-20 12:05:00|34.01|34.01|33.99|33.99|34.01|34.01|33.85|33.85|0
1632139800000|2021-09-20 12:10:00|33.85|33.85|33.89|33.89|33.96|33.96|33.85|33.85|0
1632140100000|2021-09-20 12:15:00|33.85|33.85|33.86|33.86|33.99|33.99|33.85|33.85|0
1632140400000|2021-09-20 12:20:00|33.89|33.89|33.86|33.86|33.95|33.95|33.86|33.86|0
1632140700000|2021-09-20 12:25:00|33.85|33.85|33.75|33.75|33.91|33.91|33.75|33.75|0
1632141000000|2021-09-20 12:30:00|33.76|33.76|33.6|33.6|33.76|33.76|33.59|33.59|0
1632141300000|2021-09-20 12:35:00|33.59|33.59|33.81|33.81|33.81|33.81|33.57|33.57|0
1632141600000|2021-09-20 12:40:00|33.76|33.76|33.68|33.68|33.97|33.97|33.51|33.51|0
1632141900000|2021-09-20 12:45:00|33.67|33.67|33.58|33.58|33.85|33.85|33.51|33.51|0
1632142200000|2021-09-20 12:50:00|33.59|33.59|33.58|33.58|33.72|33.72|33.57|33.57|0
1632142500000|2021-09-20 12:55:00|33.71|33.71|33.99|33.99|34.01|34.01|33.6|33.6|0
1632142800000|2021-09-20 13:00:00|33.97|33.97|33.94|33.94|34.05|34.05|33.9|33.9|0
1632143100000|2021-09-20 13:05:00|33.97|33.97|33.92|33.92|33.97|33.97|33.9|33.9|0
1632143400000|2021-09-20 13:10:00|33.93|33.93|34.15|34.15|34.21|34.21|33.93|33.93|0
1632143700000|2021-09-20 13:15:00|34.1|34.1|34.18|34.18|34.22|34.22|34.06|34.06|0
1632144000000|2021-09-20 13:20:00|34.15|34.15|34.15|34.15|34.18|34.18|34.14|34.14|0
1632144300000|2021-09-20 13:25:00|34.14|34.14|34.1|34.1|34.18|34.18|33.9|33.9|0
1632144600000|2021-09-20 13:30:00|33.87|33.87|34.22|34.22|34.54|34.54|33.85|33.85|0
1632144900000|2021-09-20 13:35:00|34.24|34.24|34.23|34.23|34.31|34.31|34.19|34.19|0
1632145200000|2021-09-20 13:40:00|34.22|34.22|34.49|34.49|34.55|34.55|34.2|34.2|0
1632145500000|2021-09-20 13:45:00|34.5|34.5|34.63|34.63|34.72|34.72|34.48|34.48|0
1632145800000|2021-09-20 13:50:00|34.61|34.61|34.52|34.52|34.62|34.62|34.47|34.47|0
1632146100000|2021-09-20 13:55:00|34.51|34.51|34.57|34.57|34.57|34.57|34.43|34.43|0
1632146400000|2021-09-20 14:00:00|34.6|34.6|34.54|34.54|34.61|34.61|34.49|34.49|0
1632146700000|2021-09-20 14:05:00|34.53|34.53|34.12|34.12|34.54|34.54|34.12|34.12|0
1632147000000|2021-09-20 14:10:00|34.13|34.13|34.34|34.34|34.39|34.39|34.13|34.13|0
1632147300000|2021-09-20 14:15:00|34.32|34.32|34.34|34.34|34.41|34.41|34.32|34.32|0
1632147600000|2021-09-20 14:20:00|34.38|34.38|34.08|34.08|34.38|34.38|34.08|34.08|0
1632147900000|2021-09-20 14:25:00|34.05|34.05|34.12|34.12|34.15|34.15|33.95|33.95|0
1632148200000|2021-09-20 14:30:00|34.1|34.1|33.99|33.99|34.12|34.12|33.97|33.97|0
1632148500000|2021-09-20 14:35:00|33.97|33.97|34.09|34.09|34.09|34.09|33.97|33.97|0
1632148800000|2021-09-20 14:40:00|34.07|34.07|33.96|33.96|34.07|34.07|33.83|33.83|0
1632149100000|2021-09-20 14:45:00|33.97|33.97|34.04|34.04|34.04|34.04|33.96|33.96|0
1632149400000|2021-09-20 14:50:00|34.06|34.06|34.08|34.08|34.11|34.11|34.03|34.03|0
1632149700000|2021-09-20 14:55:00|34.07|34.07|33.98|33.98|34.07|34.07|33.95|33.95|0
1632150000000|2021-09-20 15:00:00|33.97|33.97|33.9|33.9|33.97|33.97|33.67|33.67|0
1632150300000|2021-09-20 15:05:00|33.91|33.91|34.04|34.04|34.12|34.12|33.91|33.91|0
1632150600000|2021-09-20 15:10:00|34.09|34.09|34.11|34.11|34.12|34.12|34|34|0
1632150900000|2021-09-20 15:15:00|34.14|34.14|34.23|34.23|34.23|34.23|34.1|34.1|0
1632151200000|2021-09-20 15:20:00|34.21|34.21|34.21|34.21|34.31|34.31|34.16|34.16|0
1632151500000|2021-09-20 15:25:00|34.24|34.24|34.25|34.25|34.33|34.33|34.2|34.2|0
1632151800000|2021-09-20 15:30:00|34.3|34.3|34.18|34.18|34.33|34.33|34.16|34.16|0
1632152100000|2021-09-20 15:35:00|34.15|34.15|34.13|34.13|34.15|34.15|34.06|34.06|0
1632152400000|2021-09-20 15:40:00|34.14|34.14|34.17|34.17|34.17|34.17|34.08|34.08|0
1632152700000|2021-09-20 15:45:00|34.16|34.16|34.07|34.07|34.16|34.16|34.05|34.05|0
1632153000000|2021-09-20 15:50:00|34.08|34.08|34.06|34.06|34.08|34.08|34.02|34.02|0
1632153300000|2021-09-20 15:55:00|34.07|34.07|34.03|34.03|34.07|34.07|33.92|33.92|0
1632153600000|2021-09-20 16:00:00|34.02|34.02|33.88|33.88|34.02|34.02|33.88|33.88|0
1632153900000|2021-09-20 16:05:00|33.9|33.9|33.85|33.85|33.92|33.92|33.85|33.85|0
1632154200000|2021-09-20 16:10:00|33.88|33.88|33.72|33.72|33.9|33.9|33.65|33.65|0
1632154500000|2021-09-20 16:15:00|33.74|33.74|33.8|33.8|33.83|33.83|33.74|33.74|0
1632154800000|2021-09-20 16:20:00|33.81|33.81|33.76|33.76|33.82|33.82|33.73|33.73|0
1632155100000|2021-09-20 16:25:00|33.78|33.78|33.81|33.81|33.83|33.83|33.78|33.78|0
1632155400000|2021-09-20 16:30:00|33.79|33.79|33.73|33.73|33.79|33.79|33.73|33.73|0
1632155700000|2021-09-20 16:35:00|33.74|33.74|33.79|33.79|33.79|33.79|33.71|33.71|0
1632156000000|2021-09-20 16:40:00|33.78|33.78|33.91|33.91|33.91|33.91|33.78|33.78|0
1632156300000|2021-09-20 16:45:00|33.9|33.9|34.06|34.06|34.06|34.06|33.9|33.9|0
1632156600000|2021-09-20 16:50:00|34.05|34.05|34.1|34.1|34.14|34.14|34.05|34.05|0
1632156900000|2021-09-20 16:55:00|34.05|34.05|33.97|33.97|34.09|34.09|33.95|33.95|0
1632157200000|2021-09-20 17:00:00|33.96|33.96|33.8|33.8|33.96|33.96|33.78|33.78|0
1632157500000|2021-09-20 17:05:00|33.82|33.82|33.76|33.76|33.84|33.84|33.76|33.76|0
1632157800000|2021-09-20 17:10:00|33.8|33.8|33.87|33.87|33.9|33.9|33.79|33.79|0
1632158100000|2021-09-20 17:15:00|33.86|33.86|34.11|34.11|34.11|34.11|33.86|33.86|0
1632158400000|2021-09-20 17:20:00|34.1|34.1|34.01|34.01|34.1|34.1|33.97|33.97|0
1632158700000|2021-09-20 17:25:00|33.98|33.98|34.01|34.01|34.01|34.01|33.94|33.94|0
1632159000000|2021-09-20 17:30:00|34.02|34.02|34.01|34.01|34.05|34.05|33.99|33.99|0
1632159300000|2021-09-20 17:35:00|34.03|34.03|34|34|34.06|34.06|33.95|33.95|0
1632159600000|2021-09-20 17:40:00|33.99|33.99|33.92|33.92|34|34|33.92|33.92|0
1632159900000|2021-09-20 17:45:00|33.91|33.91|33.95|33.95|33.95|33.95|33.9|33.9|0
1632160200000|2021-09-20 17:50:00|33.93|33.93|33.88|33.88|33.95|33.95|33.87|33.87|0
1632160500000|2021-09-20 17:55:00|33.9|33.9|33.81|33.81|33.9|33.9|33.8|33.8|0
1632160800000|2021-09-20 18:00:00|33.86|33.86|33.83|33.83|33.86|33.86|33.79|33.79|0
1632161100000|2021-09-20 18:05:00|33.81|33.81|33.73|33.73|33.81|33.81|33.72|33.72|0
1632161400000|2021-09-20 18:10:00|33.72|33.72|33.74|33.74|33.74|33.74|33.69|33.69|0
1632161700000|2021-09-20 18:15:00|33.72|33.72|33.76|33.76|33.79|33.79|33.71|33.71|0
1632162000000|2021-09-20 18:20:00|33.75|33.75|33.64|33.64|33.75|33.75|33.62|33.62|0
1632162300000|2021-09-20 18:25:00|33.63|33.63|33.53|33.53|33.64|33.64|33.49|33.49|0
1632162600000|2021-09-20 18:30:00|33.51|33.51|33.55|33.55|33.57|33.57|33.49|33.49|0
1632162900000|2021-09-20 18:35:00|33.53|33.53|33.46|33.46|33.55|33.55|33.46|33.46|0
1632163200000|2021-09-20 18:40:00|33.51|33.51|33.53|33.53|33.55|33.55|33.47|33.47|0
1632163500000|2021-09-20 18:45:00|33.55|33.55|33.51|33.51|33.55|33.55|33.46|33.46|0
1632163800000|2021-09-20 18:50:00|33.5|33.5|33.51|33.51|33.56|33.56|33.49|33.49|0
1632164100000|2021-09-20 18:55:00|33.5|33.5|33.59|33.59|33.64|33.64|33.49|33.49|0
1632164400000|2021-09-20 19:00:00|33.58|33.58|33.56|33.56|33.63|33.63|33.56|33.56|0
1632164700000|2021-09-20 19:05:00|33.58|33.58|33.62|33.62|33.62|33.62|33.53|33.53|0
1632165000000|2021-09-20 19:10:00|33.61|33.61|33.59|33.59|33.61|33.61|33.56|33.56|0
1632165300000|2021-09-20 19:15:00|33.6|33.6|33.54|33.54|33.6|33.6|33.51|33.51|0
1632165600000|2021-09-20 19:20:00|33.58|33.58|33.59|33.59|33.59|33.59|33.5|33.5|0
1632165900000|2021-09-20 19:25:00|33.58|33.58|33.69|33.69|33.7|33.7|33.54|33.54|0
1632166200000|2021-09-20 19:30:00|33.68|33.68|33.73|33.73|33.77|33.77|33.66|33.66|0
1632166500000|2021-09-20 19:35:00|33.76|33.76|33.83|33.83|33.86|33.86|33.72|33.72|0
1632166800000|2021-09-20 19:40:00|33.84|33.84|33.78|33.78|33.84|33.84|33.78|33.78|0
1632167100000|2021-09-20 19:45:00|33.79|33.79|33.86|33.86|33.91|33.91|33.79|33.79|0
1632167400000|2021-09-20 19:50:00|33.85|33.85|33.93|33.93|33.97|33.97|33.85|33.85|0
1632167700000|2021-09-20 19:55:00|33.99|33.99|34.1|34.1|34.15|34.15|33.96|33.96|0
1632168000000|2021-09-20 20:00:00|34.08|34.08|33.93|33.93|34.17|34.17|33.93|33.93|0
1632168300000|2021-09-20 20:05:00|33.89|33.89|33.97|33.97|34|34|33.89|33.89|0
1632168600000|2021-09-20 20:10:00|33.93|33.93|33.93|33.93|33.95|33.95|33.93|33.93|0
1632168900000|2021-09-20 20:15:00|33.9|33.9|33.93|33.93|33.93|33.93|33.9|33.9|0
1632169200000|2021-09-20 20:20:00|33.9|33.9|33.93|33.93|33.93|33.93|33.9|33.9|0
1632169500000|2021-09-20 20:25:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1632169800000|2021-09-20 20:30:00|33.96|33.96|33.96|33.96|33.96|33.96|33.93|33.93|0
1632170400000|2021-09-20 20:40:00|33.93|33.93|33.93|33.93|33.93|33.93|33.92|33.92|0
1632170700000|2021-09-20 20:45:00|34|34|33.97|33.97|34.68|34.68|33.97|33.97|0
1632171000000|2021-09-20 20:50:00|34.04|34.04|33.72|33.72|34.04|34.04|33.68|33.68|0
1632171300000|2021-09-20 20:55:00|33.83|33.83|33.85|33.85|33.92|33.92|33.76|33.76|0
1632171600000|2021-09-20 21:00:00|33.87|33.87|33.82|33.82|33.89|33.89|33.82|33.82|0
1632171900000|2021-09-20 21:05:00|33.85|33.85|33.87|33.87|33.88|33.88|33.82|33.82|0
1632172200000|2021-09-20 21:10:00|33.94|33.94|33.84|33.84|33.94|33.94|33.83|33.83|0
1632172500000|2021-09-20 21:15:00|33.88|33.88|33.97|33.97|33.97|33.97|33.85|33.85|0
1632172800000|2021-09-20 21:20:00|33.93|33.93|33.95|33.95|33.95|33.95|33.89|33.89|0
1632173100000|2021-09-20 21:25:00|34.05|34.05|34.01|34.01|34.05|34.05|34|34|0
1632173400000|2021-09-20 21:30:00|33.94|33.94|34.01|34.01|34.02|34.02|33.94|33.94|0
1632173700000|2021-09-20 21:35:00|33.94|33.94|34|34|34|34|33.94|33.94|0
1632174000000|2021-09-20 21:40:00|33.94|33.94|33.97|33.97|34|34|33.92|33.92|0
1632174300000|2021-09-20 21:45:00|33.95|33.95|33.8|33.8|33.95|33.95|33.8|33.8|0
1632174600000|2021-09-20 21:50:00|33.85|33.85|33.8|33.8|33.95|33.95|33.8|33.8|0
1632174900000|2021-09-20 21:55:00|33.95|33.95|33.97|33.97|33.97|33.97|33.95|33.95|0
1632175200000|2021-09-20 22:00:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1632175500000|2021-09-20 22:05:00|33.93|33.93|34|34|34|34|33.89|33.89|0
1632175800000|2021-09-20 22:10:00|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1632176400000|2021-09-20 22:20:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1632176700000|2021-09-20 22:25:00|33.85|33.85|34|34|34|34|33.85|33.85|0
1632177300000|2021-09-20 22:35:00|33.85|33.85|34|34|34|34|33.85|33.85|0
1632177600000|2021-09-20 22:40:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1632177900000|2021-09-20 22:45:00|33.85|33.85|33.97|33.97|33.97|33.97|33.85|33.85|0
1632178200000|2021-09-20 22:50:00|33.85|33.85|33.97|33.97|33.97|33.97|33.85|33.85|0
1632178500000|2021-09-20 22:55:00|33.85|33.85|33.97|33.97|33.97|33.97|33.85|33.85|0
1632178800000|2021-09-20 23:00:00|33.85|33.85|33.99|33.99|33.99|33.99|33.85|33.85|0
1632179100000|2021-09-20 23:05:00|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1632179700000|2021-09-20 23:15:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1632180000000|2021-09-20 23:20:00|33.91|33.91|33.95|33.95|33.95|33.95|33.85|33.85|0
1632180300000|2021-09-20 23:25:00|33.94|33.94|33.85|33.85|33.94|33.94|33.85|33.85|0
1632180600000|2021-09-20 23:30:00|33.88|33.88|33.76|33.76|33.88|33.88|33.76|33.76|0
1632180900000|2021-09-20 23:35:00|33.75|33.75|33.76|33.76|33.76|33.76|33.75|33.75|0
1632181200000|2021-09-20 23:40:00|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1632181800000|2021-09-20 23:50:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1632182100000|2021-09-20 23:55:00|33.87|33.87|33.85|33.85|33.88|33.88|33.78|33.78|0
1632211200000|2021-09-21 08:00:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1632211500000|2021-09-21 08:05:00|34.02|34.02|34.02|34.02|34.02|34.02|34.02|34.02|0
1632211800000|2021-09-21 08:10:00|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1632212700000|2021-09-21 08:25:00|34.35|34.35|34.2|34.2|34.35|34.35|34.2|34.2|0
1632213300000|2021-09-21 08:35:00|34.43|34.43|34.48|34.48|34.68|34.68|34.43|34.43|0
1632213600000|2021-09-21 08:40:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1632213900000|2021-09-21 08:45:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1632214200000|2021-09-21 08:50:00|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1632214500000|2021-09-21 08:55:00|34.56|34.56|34.48|34.48|34.56|34.56|34.47|34.47|0
1632214800000|2021-09-21 09:00:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1632215100000|2021-09-21 09:05:00|34.41|34.41|34.39|34.39|34.41|34.41|34.39|34.39|0
1632215700000|2021-09-21 09:15:00|34.27|34.27|34.25|34.25|34.27|34.27|34.22|34.22|0
1632216000000|2021-09-21 09:20:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1632216300000|2021-09-21 09:25:00|34.27|34.27|34.41|34.41|34.41|34.41|34.27|34.27|0
1632216900000|2021-09-21 09:35:00|34.27|34.27|34.49|34.49|34.49|34.49|34.27|34.27|0
1632217200000|2021-09-21 09:40:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1632217500000|2021-09-21 09:45:00|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1632217800000|2021-09-21 09:50:00|34.46|34.46|34.43|34.43|34.46|34.46|34.42|34.42|0
1632218100000|2021-09-21 09:55:00|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1632218400000|2021-09-21 10:00:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1632218700000|2021-09-21 10:05:00|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1632219000000|2021-09-21 10:10:00|34.41|34.41|34.3|34.3|34.41|34.41|34.3|34.3|0
1632219300000|2021-09-21 10:15:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1632219900000|2021-09-21 10:25:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1632220200000|2021-09-21 10:30:00|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1632221700000|2021-09-21 10:55:00|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1632222000000|2021-09-21 11:00:00|34.42|34.42|34.28|34.28|34.42|34.42|34.28|34.28|0
1632222300000|2021-09-21 11:05:00|34.27|34.27|34.26|34.26|34.27|34.27|34.26|34.26|0
1632222600000|2021-09-21 11:10:00|34.25|34.25|34.26|34.26|34.26|34.26|34.23|34.23|0
1632222900000|2021-09-21 11:15:00|34.24|34.24|34.26|34.26|34.26|34.26|34.24|34.24|0
1632223200000|2021-09-21 11:20:00|34.3|34.3|34.31|34.31|34.32|34.32|34.28|34.28|0
1632224100000|2021-09-21 11:35:00|34.3|34.3|34.3|34.3|34.3|34.3|34.26|34.26|0
1632224400000|2021-09-21 11:40:00|34.32|34.32|34.33|34.33|34.33|34.33|34.31|34.31|0
1632224700000|2021-09-21 11:45:00|34.38|34.38|34.4|34.4|34.4|34.4|34.35|34.35|0
1632225000000|2021-09-21 11:50:00|34.41|34.41|34.44|34.44|34.44|34.44|34.41|34.41|0
1632225300000|2021-09-21 11:55:00|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1632225600000|2021-09-21 12:00:00|34.52|34.52|34.47|34.47|34.52|34.52|34.46|34.46|0
1632225900000|2021-09-21 12:05:00|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1632226200000|2021-09-21 12:10:00|34.47|34.47|34.51|34.51|34.51|34.51|34.47|34.47|0
1632226500000|2021-09-21 12:15:00|34.47|34.47|34.43|34.43|34.47|34.47|34.43|34.43|0
1632226800000|2021-09-21 12:20:00|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1632227100000|2021-09-21 12:25:00|34.51|34.51|34.46|34.46|34.51|34.51|34.46|34.46|0
1632227400000|2021-09-21 12:30:00|34.43|34.43|34.46|34.46|34.46|34.46|34.43|34.43|0
1632227700000|2021-09-21 12:35:00|34.47|34.47|34.44|34.44|34.47|34.47|34.43|34.43|0
1632228000000|2021-09-21 12:40:00|34.5|34.5|34.52|34.52|34.52|34.52|34.49|34.49|0
1632228300000|2021-09-21 12:45:00|34.51|34.51|34.49|34.49|34.51|34.51|34.49|34.49|0
1632228600000|2021-09-21 12:50:00|34.46|34.46|34.5|34.5|34.51|34.51|34.46|34.46|0
1632228900000|2021-09-21 12:55:00|34.49|34.49|34.51|34.51|34.51|34.51|34.43|34.43|0
1632229200000|2021-09-21 13:00:00|34.5|34.5|34.38|34.38|34.51|34.51|34.35|34.35|0
1632229500000|2021-09-21 13:05:00|34.42|34.42|34.38|34.38|34.46|34.46|34.38|34.38|0
1632229800000|2021-09-21 13:10:00|34.37|34.37|34.36|34.36|34.39|34.39|34.35|34.35|0
1632230100000|2021-09-21 13:15:00|34.38|34.38|34.36|34.36|34.39|34.39|34.36|34.36|0
1632230400000|2021-09-21 13:20:00|34.37|34.37|34.34|34.34|34.37|34.37|34.29|34.29|0
1632230700000|2021-09-21 13:25:00|34.31|34.31|34.3|34.3|34.35|34.35|34.27|34.27|0
1632231000000|2021-09-21 13:30:00|34.27|34.27|34.42|34.42|34.45|34.45|34.15|34.15|0
1632231300000|2021-09-21 13:35:00|34.4|34.4|34.52|34.52|34.52|34.52|34.36|34.36|0
1632231600000|2021-09-21 13:40:00|34.51|34.51|34.68|34.68|34.68|34.68|34.43|34.43|0
1632231900000|2021-09-21 13:45:00|34.7|34.7|34.64|34.64|34.76|34.76|34.56|34.56|0
1632232200000|2021-09-21 13:50:00|34.62|34.62|34.68|34.68|34.73|34.73|34.61|34.61|0
1632232500000|2021-09-21 13:55:00|34.7|34.7|34.6|34.6|34.73|34.73|34.54|34.54|0
1632232800000|2021-09-21 14:00:00|34.59|34.59|34.48|34.48|34.61|34.61|34.43|34.43|0
1632233100000|2021-09-21 14:05:00|34.52|34.52|34.21|34.21|34.54|34.54|34.16|34.16|0
1632233400000|2021-09-21 14:10:00|34.16|34.16|34.18|34.18|34.24|34.24|34.1|34.1|0
1632233700000|2021-09-21 14:15:00|34.24|34.24|34.23|34.23|34.24|34.24|34.16|34.16|0
1632234000000|2021-09-21 14:20:00|34.25|34.25|34.18|34.18|34.25|34.25|34.13|34.13|0
1632234300000|2021-09-21 14:25:00|34.2|34.2|34.2|34.2|34.2|34.2|34.14|34.14|0
1632234600000|2021-09-21 14:30:00|34.22|34.22|34.32|34.32|34.33|34.33|34.22|34.22|0
1632234900000|2021-09-21 14:35:00|34.35|34.35|34.4|34.4|34.43|34.43|34.35|34.35|0
1632235200000|2021-09-21 14:40:00|34.45|34.45|34.45|34.45|34.45|34.45|34.39|34.39|0
1632235500000|2021-09-21 14:45:00|34.46|34.46|34.47|34.47|34.51|34.51|34.44|34.44|0
1632235800000|2021-09-21 14:50:00|34.46|34.46|34.33|34.33|34.48|34.48|34.27|34.27|0
1632236100000|2021-09-21 14:55:00|34.32|34.32|34.35|34.35|34.38|34.38|34.31|34.31|0
1632236400000|2021-09-21 15:00:00|34.34|34.34|34.77|34.77|34.77|34.77|34.19|34.19|0
1632236700000|2021-09-21 15:05:00|34.76|34.76|35.1|35.1|35.26|35.26|34.71|34.71|0
1632237000000|2021-09-21 15:10:00|35.07|35.07|35.06|35.06|35.18|35.18|34.91|34.91|0
1632237300000|2021-09-21 15:15:00|35.08|35.08|35.25|35.25|35.26|35.26|34.97|34.97|0
1632237600000|2021-09-21 15:20:00|35.27|35.27|35.31|35.31|35.45|35.45|35.25|35.25|0
1632237900000|2021-09-21 15:25:00|35.27|35.27|35.11|35.11|35.3|35.3|35.1|35.1|0
1632238200000|2021-09-21 15:30:00|35.16|35.16|35.2|35.2|35.25|35.25|35.14|35.14|0
1632238500000|2021-09-21 15:35:00|35.21|35.21|35.3|35.3|35.33|35.33|35.19|35.19|0
1632238800000|2021-09-21 15:40:00|35.31|35.31|35.31|35.31|35.32|35.32|35.26|35.26|0
1632239100000|2021-09-21 15:45:00|35.32|35.32|35.31|35.31|35.33|35.33|35.27|35.27|0
1632239400000|2021-09-21 15:50:00|35.34|35.34|35.57|35.57|35.6|35.6|35.33|35.33|0
1632239700000|2021-09-21 15:55:00|35.55|35.55|35.45|35.45|35.57|35.57|35.43|35.43|0
1632240000000|2021-09-21 16:00:00|35.43|35.43|35.56|35.56|35.56|35.56|35.42|35.42|0
1632240300000|2021-09-21 16:05:00|35.54|35.54|35.6|35.6|35.6|35.6|35.44|35.44|0
1632240600000|2021-09-21 16:10:00|35.62|35.62|35.5|35.5|35.68|35.68|35.47|35.47|0
1632240900000|2021-09-21 16:15:00|35.52|35.52|35.32|35.32|35.56|35.56|35.28|35.28|0
1632241200000|2021-09-21 16:20:00|35.33|35.33|35.2|35.2|35.35|35.35|35.19|35.19|0
1632241500000|2021-09-21 16:25:00|35.26|35.26|35.17|35.17|35.32|35.32|35.11|35.11|0
1632241800000|2021-09-21 16:30:00|35.18|35.18|35.02|35.02|35.19|35.19|34.95|34.95|0
1632242100000|2021-09-21 16:35:00|35.04|35.04|35.26|35.26|35.26|35.26|35.04|35.04|0
1632242400000|2021-09-21 16:40:00|35.27|35.27|35.47|35.47|35.47|35.47|35.2|35.2|0
1632242700000|2021-09-21 16:45:00|35.43|35.43|35.4|35.4|35.43|35.43|35.35|35.35|0
1632243000000|2021-09-21 16:50:00|35.38|35.38|35.35|35.35|35.44|35.44|35.32|35.32|0
1632243300000|2021-09-21 16:55:00|35.37|35.37|35.31|35.31|35.38|35.38|35.31|35.31|0
1632243600000|2021-09-21 17:00:00|35.35|35.35|35.34|35.34|35.4|35.4|35.33|35.33|0
1632243900000|2021-09-21 17:05:00|35.36|35.36|35.41|35.41|35.42|35.42|35.35|35.35|0
1632244200000|2021-09-21 17:10:00|35.4|35.4|35.39|35.39|35.43|35.43|35.35|35.35|0
1632244500000|2021-09-21 17:15:00|35.41|35.41|35.41|35.41|35.49|35.49|35.41|35.41|0
1632244800000|2021-09-21 17:20:00|35.42|35.42|35.38|35.38|35.49|35.49|35.37|35.37|0
1632245100000|2021-09-21 17:25:00|35.37|35.37|35.32|35.32|35.4|35.4|35.32|35.32|0
1632245400000|2021-09-21 17:30:00|35.34|35.34|35.26|35.26|35.35|35.35|35.22|35.22|0
1632245700000|2021-09-21 17:35:00|35.22|35.22|35.21|35.21|35.25|35.25|35.21|35.21|0
1632246000000|2021-09-21 17:40:00|35.19|35.19|35.14|35.14|35.2|35.2|35.13|35.13|0
1632246300000|2021-09-21 17:45:00|35.16|35.16|35.12|35.12|35.17|35.17|35.1|35.1|0
1632246600000|2021-09-21 17:50:00|35.13|35.13|35.3|35.3|35.3|35.3|35.12|35.12|0
1632246900000|2021-09-21 17:55:00|35.27|35.27|35.29|35.29|35.29|35.29|35.27|35.27|0
1632247200000|2021-09-21 18:00:00|35.3|35.3|35.28|35.28|35.32|35.32|35.24|35.24|0
1632247500000|2021-09-21 18:05:00|35.27|35.27|35.28|35.28|35.28|35.28|35.26|35.26|0
1632247800000|2021-09-21 18:10:00|35.27|35.27|35.26|35.26|35.28|35.28|35.26|35.26|0
1632248100000|2021-09-21 18:15:00|35.27|35.27|35.22|35.22|35.28|35.28|35.2|35.2|0
1632248400000|2021-09-21 18:20:00|35.2|35.2|35.2|35.2|35.27|35.27|35.19|35.19|0
1632248700000|2021-09-21 18:25:00|35.22|35.22|35.11|35.11|35.22|35.22|35.1|35.1|0
1632249000000|2021-09-21 18:30:00|35.12|35.12|35.16|35.16|35.17|35.17|35.11|35.11|0
1632249300000|2021-09-21 18:35:00|35.17|35.17|35.13|35.13|35.17|35.17|35.1|35.1|0
1632249600000|2021-09-21 18:40:00|35.11|35.11|35.16|35.16|35.18|35.18|35.11|35.11|0
1632249900000|2021-09-21 18:45:00|35.17|35.17|35.13|35.13|35.19|35.19|35.13|35.13|0
1632250200000|2021-09-21 18:50:00|35.15|35.15|35.35|35.35|35.37|35.37|35.15|35.15|0
1632250500000|2021-09-21 18:55:00|35.37|35.37|35.3|35.3|35.37|35.37|35.3|35.3|0
1632250800000|2021-09-21 19:00:00|35.31|35.31|35.34|35.34|35.34|35.34|35.31|35.31|0
1632251100000|2021-09-21 19:05:00|35.33|35.33|35.35|35.35|35.36|35.36|35.33|35.33|0
1632251400000|2021-09-21 19:10:00|35.34|35.34|35.34|35.34|35.36|35.36|35.31|35.31|0
1632251700000|2021-09-21 19:15:00|35.35|35.35|35.29|35.29|35.4|35.4|35.29|35.29|0
1632252000000|2021-09-21 19:20:00|35.28|35.28|35.2|35.2|35.32|35.32|35.2|35.2|0
1632252300000|2021-09-21 19:25:00|35.22|35.22|35.32|35.32|35.34|35.34|35.22|35.22|0
1632252600000|2021-09-21 19:30:00|35.34|35.34|35.31|35.31|35.34|35.34|35.28|35.28|0
1632252900000|2021-09-21 19:35:00|35.32|35.32|35.31|35.31|35.4|35.4|35.29|35.29|0
1632253200000|2021-09-21 19:40:00|35.32|35.32|35.27|35.27|35.34|35.34|35.22|35.22|0
1632253500000|2021-09-21 19:45:00|35.24|35.24|35.29|35.29|35.31|35.31|35.22|35.22|0
1632253800000|2021-09-21 19:50:00|35.31|35.31|35.33|35.33|35.34|35.34|35.3|35.3|0
1632254100000|2021-09-21 19:55:00|35.32|35.32|35.31|35.31|35.37|35.37|35.31|35.31|0
1632254400000|2021-09-21 20:00:00|35.34|35.34|35.12|35.12|35.37|35.37|35.12|35.12|0
1632254700000|2021-09-21 20:05:00|35.27|35.27|35.1|35.1|35.27|35.27|35.1|35.1|0
1632255000000|2021-09-21 20:10:00|35.15|35.15|35.12|35.12|35.17|35.17|35.12|35.12|0
1632255300000|2021-09-21 20:15:00|35.14|35.14|35.12|35.12|35.14|35.14|35.12|35.12|0
1632255600000|2021-09-21 20:20:00|35.17|35.17|35.16|35.16|35.17|35.17|35.14|35.14|0
1632255900000|2021-09-21 20:25:00|35.14|35.14|35.27|35.27|35.27|35.27|35.14|35.14|0
1632256200000|2021-09-21 20:30:00|35.3|35.3|35.32|35.32|35.4|35.4|35.22|35.22|0
1632256500000|2021-09-21 20:35:00|35.37|35.37|35.32|35.32|35.39|35.39|35.32|35.32|0
1632256800000|2021-09-21 20:40:00|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1632257100000|2021-09-21 20:45:00|35.17|35.17|35.17|35.17|35.34|35.34|35.17|35.17|0
1632257400000|2021-09-21 20:50:00|35.18|35.18|35.22|35.22|35.24|35.24|35.17|35.17|0
1632257700000|2021-09-21 20:55:00|35.31|35.31|35.16|35.16|35.31|35.31|35.16|35.16|0
1632258000000|2021-09-21 21:00:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1632258300000|2021-09-21 21:05:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1632258600000|2021-09-21 21:10:00|35.2|35.2|35.18|35.18|35.2|35.2|35.18|35.18|0
1632258900000|2021-09-21 21:15:00|35.17|35.17|35.15|35.15|35.17|35.17|35.15|35.15|0
1632259200000|2021-09-21 21:20:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1632259500000|2021-09-21 21:25:00|35.17|35.17|35.16|35.16|35.17|35.17|35.15|35.15|0
1632259800000|2021-09-21 21:30:00|35.17|35.17|35.17|35.17|35.18|35.18|35.17|35.17|0
1632260100000|2021-09-21 21:35:00|35.18|35.18|35.12|35.12|35.18|35.18|35.12|35.12|0
1632260400000|2021-09-21 21:40:00|35.18|35.18|35.13|35.13|35.19|35.19|35.13|35.13|0
1632260700000|2021-09-21 21:45:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1632261000000|2021-09-21 21:50:00|35.14|35.14|35.13|35.13|35.19|35.19|35.13|35.13|0
1632261300000|2021-09-21 21:55:00|35.15|35.15|35.2|35.2|35.2|35.2|35.15|35.15|0
1632261600000|2021-09-21 22:00:00|35.23|35.23|35.15|35.15|35.31|35.31|35.15|35.15|0
1632261900000|2021-09-21 22:05:00|35.22|35.22|35.16|35.16|35.22|35.22|35.16|35.16|0
1632262200000|2021-09-21 22:10:00|35.22|35.22|35.16|35.16|35.22|35.22|35.16|35.16|0
1632262500000|2021-09-21 22:15:00|35.15|35.15|35.22|35.22|35.25|35.25|35.15|35.15|0
1632262800000|2021-09-21 22:20:00|35.18|35.18|35.15|35.15|35.18|35.18|35.15|35.15|0
1632263400000|2021-09-21 22:30:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1632263700000|2021-09-21 22:35:00|35.15|35.15|35.16|35.16|35.16|35.16|35.15|35.15|0
1632264300000|2021-09-21 22:45:00|35.18|35.18|35.19|35.19|35.19|35.19|35.14|35.14|0
1632264600000|2021-09-21 22:50:00|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1632265200000|2021-09-21 23:00:00|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1632265800000|2021-09-21 23:10:00|35.24|35.24|35.14|35.14|35.24|35.24|35.14|35.14|0
1632266100000|2021-09-21 23:15:00|35.12|35.12|35.12|35.12|35.24|35.24|35.12|35.12|0
1632266700000|2021-09-21 23:25:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1632267000000|2021-09-21 23:30:00|35.31|35.31|35.31|35.31|35.31|35.31|35.27|35.27|0
1632267300000|2021-09-21 23:35:00|35.14|35.14|35.12|35.12|35.14|35.14|35.12|35.12|0
1632267600000|2021-09-21 23:40:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1632268200000|2021-09-21 23:50:00|35.1|35.1|35.1|35.1|35.11|35.11|35.1|35.1|0
1632268500000|2021-09-21 23:55:00|35.09|35.09|35.06|35.06|35.1|35.1|35.06|35.06|0
1632297600000|2021-09-22 08:00:00|35.42|35.42|35.22|35.22|35.42|35.42|35.22|35.22|0
1632297900000|2021-09-22 08:05:00|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1632298500000|2021-09-22 08:15:00|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1632298800000|2021-09-22 08:20:00|35.4|35.4|35.47|35.47|35.47|35.47|35.39|35.39|0
1632299100000|2021-09-22 08:25:00|35.49|35.49|35.48|35.48|35.55|35.55|35.48|35.48|0
1632299400000|2021-09-22 08:30:00|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1632299700000|2021-09-22 08:35:00|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1632300300000|2021-09-22 08:45:00|35.53|35.53|35.73|35.73|35.73|35.73|35.51|35.51|0
1632300600000|2021-09-22 08:50:00|35.77|35.77|36.12|36.12|36.12|36.12|35.77|35.77|0
1632300900000|2021-09-22 08:55:00|36.13|36.13|36.12|36.12|36.13|36.13|36.12|36.12|0
1632301200000|2021-09-22 09:00:00|36.11|36.11|36.1|36.1|36.11|36.11|36.1|36.1|0
1632301500000|2021-09-22 09:05:00|36.07|36.07|36.12|36.12|36.12|36.12|36.07|36.07|0
1632301800000|2021-09-22 09:10:00|36.13|36.13|36.17|36.17|36.17|36.17|36.12|36.12|0
1632302100000|2021-09-22 09:15:00|36.13|36.13|36.12|36.12|36.13|36.13|36.12|36.12|0
1632302400000|2021-09-22 09:20:00|36.13|36.13|36.13|36.13|36.13|36.13|36.12|36.12|0
1632302700000|2021-09-22 09:25:00|36.12|36.12|36.13|36.13|36.15|36.15|36.12|36.12|0
1632303600000|2021-09-22 09:40:00|36.16|36.16|36.23|36.23|36.23|36.23|36.16|36.16|0
1632303900000|2021-09-22 09:45:00|36.24|36.24|36.24|36.24|36.24|36.24|36.22|36.22|0
1632304500000|2021-09-22 09:55:00|36.25|36.25|36.35|36.35|36.35|36.35|36.21|36.21|0
1632304800000|2021-09-22 10:00:00|36.26|36.26|36.18|36.18|36.26|36.26|36.18|36.18|0
1632305700000|2021-09-22 10:15:00|36.31|36.31|36.18|36.18|36.31|36.31|36.18|36.18|0
1632306000000|2021-09-22 10:20:00|36.33|36.33|36.13|36.13|36.34|36.34|36.13|36.13|0
1632306300000|2021-09-22 10:25:00|36.29|36.29|36.3|36.3|36.3|36.3|36.29|36.29|0
1632306600000|2021-09-22 10:30:00|36.13|36.13|36.33|36.33|36.33|36.33|36.13|36.13|0
1632307200000|2021-09-22 10:40:00|36.26|36.26|36.28|36.28|36.28|36.28|36.26|36.26|0
1632307800000|2021-09-22 10:50:00|36.25|36.25|36.27|36.27|36.27|36.27|36.18|36.18|0
1632308100000|2021-09-22 10:55:00|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1632308400000|2021-09-22 11:00:00|36.14|36.14|35.9|35.9|36.14|36.14|35.9|35.9|0
1632308700000|2021-09-22 11:05:00|35.92|35.92|35.93|35.93|35.93|35.93|35.9|35.9|0
1632309000000|2021-09-22 11:10:00|35.91|35.91|35.9|35.9|35.91|35.91|35.9|35.9|0
1632309300000|2021-09-22 11:15:00|35.92|35.92|35.78|35.78|35.92|35.92|35.78|35.78|0
1632309600000|2021-09-22 11:20:00|35.7|35.7|35.68|35.68|35.7|35.7|35.68|35.68|0
1632309900000|2021-09-22 11:25:00|35.77|35.77|35.73|35.73|35.77|35.77|35.68|35.68|0
1632310200000|2021-09-22 11:30:00|35.74|35.74|35.77|35.77|35.85|35.85|35.62|35.62|0
1632310500000|2021-09-22 11:35:00|35.79|35.79|35.68|35.68|35.79|35.79|35.68|35.68|0
1632310800000|2021-09-22 11:40:00|35.77|35.77|35.66|35.66|35.77|35.77|35.66|35.66|0
1632311100000|2021-09-22 11:45:00|35.62|35.62|35.58|35.58|35.62|35.62|35.58|35.58|0
1632311400000|2021-09-22 11:50:00|35.57|35.57|35.67|35.67|35.67|35.67|35.57|35.57|0
1632311700000|2021-09-22 11:55:00|35.69|35.69|35.77|35.77|35.82|35.82|35.69|35.69|0
1632312000000|2021-09-22 12:00:00|35.83|35.83|35.68|35.68|35.85|35.85|35.68|35.68|0
1632312300000|2021-09-22 12:05:00|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1632312600000|2021-09-22 12:10:00|35.77|35.77|35.82|35.82|35.82|35.82|35.77|35.77|0
1632312900000|2021-09-22 12:15:00|35.83|35.83|35.83|35.83|35.83|35.83|35.73|35.73|0
1632313200000|2021-09-22 12:20:00|35.71|35.71|35.77|35.77|35.84|35.84|35.71|35.71|0
1632313800000|2021-09-22 12:30:00|35.78|35.78|35.77|35.77|35.83|35.83|35.73|35.73|0
1632314100000|2021-09-22 12:35:00|35.8|35.8|35.74|35.74|35.81|35.81|35.73|35.73|0
1632314400000|2021-09-22 12:40:00|35.73|35.73|35.77|35.77|35.77|35.77|35.71|35.71|0
1632314700000|2021-09-22 12:45:00|35.79|35.79|35.74|35.74|35.79|35.79|35.73|35.73|0
1632315000000|2021-09-22 12:50:00|35.79|35.79|35.84|35.84|35.84|35.84|35.74|35.74|0
1632315300000|2021-09-22 12:55:00|35.81|35.81|35.73|35.73|35.84|35.84|35.73|35.73|0
1632315600000|2021-09-22 13:00:00|35.77|35.77|35.99|35.99|36|36|35.77|35.77|0
1632315900000|2021-09-22 13:05:00|36|36|36.2|36.2|36.2|36.2|36|36|0
1632316200000|2021-09-22 13:10:00|36.17|36.17|36.27|36.27|36.27|36.27|36.14|36.14|0
1632316500000|2021-09-22 13:15:00|36.24|36.24|36.22|36.22|36.3|36.3|36.18|36.18|0
1632316800000|2021-09-22 13:20:00|36.18|36.18|36.29|36.29|36.29|36.29|36.17|36.17|0
1632317100000|2021-09-22 13:25:00|36.19|36.19|35.95|35.95|36.21|36.21|35.77|35.77|0
1632317400000|2021-09-22 13:30:00|35.88|35.88|36.82|36.82|36.87|36.87|35.85|35.85|0
1632317700000|2021-09-22 13:35:00|36.85|36.85|37.18|37.18|37.18|37.18|36.38|36.38|0
1632318000000|2021-09-22 13:40:00|37.12|37.12|37.16|37.16|37.17|37.17|36.9|36.9|0
1632318300000|2021-09-22 13:45:00|37.25|37.25|37.25|37.25|37.55|37.55|37.22|37.22|0
1632318600000|2021-09-22 13:50:00|37.23|37.23|36.95|36.95|37.23|37.23|36.9|36.9|0
1632318900000|2021-09-22 13:55:00|36.96|36.96|37.09|37.09|37.09|37.09|36.81|36.81|0
1632319200000|2021-09-22 14:00:00|37.12|37.12|36.69|36.69|37.13|37.13|36.57|36.57|0
1632319500000|2021-09-22 14:05:00|36.68|36.68|36.78|36.78|36.79|36.79|36.59|36.59|0
1632319800000|2021-09-22 14:10:00|36.76|36.76|36.51|36.51|36.92|36.92|36.48|36.48|0
1632320100000|2021-09-22 14:15:00|36.52|36.52|36.65|36.65|36.73|36.73|36.43|36.43|0
1632320400000|2021-09-22 14:20:00|36.69|36.69|36.48|36.48|36.72|36.72|36.48|36.48|0
1632320700000|2021-09-22 14:25:00|36.49|36.49|36.54|36.54|36.61|36.61|36.49|36.49|0
1632321000000|2021-09-22 14:30:00|36.58|36.58|36.97|36.97|37.06|37.06|36.58|36.58|0
1632321300000|2021-09-22 14:35:00|36.94|36.94|36.6|36.6|36.94|36.94|36.35|36.35|0
1632321600000|2021-09-22 14:40:00|36.61|36.61|36.49|36.49|36.61|36.61|36.4|36.4|0
1632321900000|2021-09-22 14:45:00|36.5|36.5|36.6|36.6|36.68|36.68|36.47|36.47|0
1632322200000|2021-09-22 14:50:00|36.58|36.58|36.35|36.35|36.62|36.62|36.35|36.35|0
1632322500000|2021-09-22 14:55:00|36.37|36.37|36.59|36.59|36.71|36.71|36.35|36.35|0
1632322800000|2021-09-22 15:00:00|36.56|36.56|36.45|36.45|36.56|36.56|36.44|36.44|0
1632323100000|2021-09-22 15:05:00|36.46|36.46|36.54|36.54|36.56|36.56|36.45|36.45|0
1632323400000|2021-09-22 15:10:00|36.53|36.53|36.02|36.02|36.66|36.66|36.02|36.02|0
1632323700000|2021-09-22 15:15:00|36.03|36.03|36.3|36.3|36.3|36.3|35.91|35.91|0
1632324000000|2021-09-22 15:20:00|36.29|36.29|36.38|36.38|36.39|36.39|36.25|36.25|0
1632324300000|2021-09-22 15:25:00|36.43|36.43|36.63|36.63|36.64|36.64|36.39|36.39|0
1632324600000|2021-09-22 15:30:00|36.6|36.6|36.51|36.51|36.63|36.63|36.48|36.48|0
1632324900000|2021-09-22 15:35:00|36.5|36.5|36.69|36.69|36.69|36.69|36.5|36.5|0
1632325200000|2021-09-22 15:40:00|36.7|36.7|36.69|36.69|36.8|36.8|36.62|36.62|0
1632325500000|2021-09-22 15:45:00|36.7|36.7|36.65|36.65|36.77|36.77|36.64|36.64|0
1632325800000|2021-09-22 15:50:00|36.64|36.64|36.62|36.62|36.67|36.67|36.55|36.55|0
1632326100000|2021-09-22 15:55:00|36.61|36.61|36.73|36.73|36.75|36.75|36.57|36.57|0
1632326400000|2021-09-22 16:00:00|36.71|36.71|36.85|36.85|36.99|36.99|36.71|36.71|0
1632326700000|2021-09-22 16:05:00|36.83|36.83|36.95|36.95|37|37|36.7|36.7|0
1632327000000|2021-09-22 16:10:00|36.9|36.9|36.89|36.89|36.9|36.9|36.76|36.76|0
1632327300000|2021-09-22 16:15:00|36.9|36.9|36.8|36.8|36.9|36.9|36.79|36.79|0
1632327600000|2021-09-22 16:20:00|36.84|36.84|36.97|36.97|37.01|37.01|36.84|36.84|0
1632327900000|2021-09-22 16:25:00|36.95|36.95|36.89|36.89|36.98|36.98|36.88|36.88|0
1632328200000|2021-09-22 16:30:00|36.9|36.9|36.69|36.69|36.9|36.9|36.66|36.66|0
1632328500000|2021-09-22 16:35:00|36.68|36.68|36.77|36.77|36.79|36.79|36.68|36.68|0
1632328800000|2021-09-22 16:40:00|36.76|36.76|36.69|36.69|36.76|36.76|36.66|36.66|0
1632329100000|2021-09-22 16:45:00|36.7|36.7|36.73|36.73|36.74|36.74|36.67|36.67|0
1632329400000|2021-09-22 16:50:00|36.74|36.74|36.74|36.74|36.77|36.77|36.7|36.7|0
1632329700000|2021-09-22 16:55:00|36.73|36.73|36.92|36.92|37.02|37.02|36.73|36.73|0
1632330000000|2021-09-22 17:00:00|36.94|36.94|37.03|37.03|37.1|37.1|36.92|36.92|0
1632330300000|2021-09-22 17:05:00|37.06|37.06|37.06|37.06|37.07|37.07|36.99|36.99|0
1632330600000|2021-09-22 17:10:00|37.04|37.04|37.11|37.11|37.27|37.27|37.03|37.03|0
1632330900000|2021-09-22 17:15:00|37.1|37.1|37.25|37.25|37.3|37.3|37.1|37.1|0
1632331200000|2021-09-22 17:20:00|37.24|37.24|37.38|37.38|37.38|37.38|37.24|37.24|0
1632331500000|2021-09-22 17:25:00|37.37|37.37|37.37|37.37|37.43|37.43|37.31|37.31|0
1632331800000|2021-09-22 17:30:00|37.35|37.35|37.32|37.32|37.37|37.37|37.21|37.21|0
1632332100000|2021-09-22 17:35:00|37.31|37.31|37.41|37.41|37.5|37.5|37.25|37.25|0
1632332400000|2021-09-22 17:40:00|37.46|37.46|37.59|37.59|37.59|37.59|37.42|37.42|0
1632332700000|2021-09-22 17:45:00|37.58|37.58|37.14|37.14|37.59|37.59|37.14|37.14|0
1632333000000|2021-09-22 17:50:00|37.17|37.17|37.25|37.25|37.35|37.35|37.17|37.17|0
1632333300000|2021-09-22 17:55:00|37.2|37.2|36.98|36.98|37.2|37.2|36.95|36.95|0
1632333600000|2021-09-22 18:00:00|36.8|36.8|37.5|37.5|37.5|37.5|36.8|36.8|0
1632333900000|2021-09-22 18:05:00|37.49|37.49|37.39|37.39|37.51|37.51|37.32|37.32|0
1632334200000|2021-09-22 18:10:00|37.45|37.45|37.73|37.73|37.79|37.79|37.42|37.42|0
1632334500000|2021-09-22 18:15:00|37.74|37.74|37.46|37.46|37.82|37.82|37.41|37.41|0
1632334800000|2021-09-22 18:20:00|37.47|37.47|37.34|37.34|37.6|37.6|37.34|37.34|0
1632335100000|2021-09-22 18:25:00|37.36|37.36|37.6|37.6|37.65|37.65|37.3|37.3|0
1632335400000|2021-09-22 18:30:00|37.61|37.61|37.56|37.56|37.64|37.64|37.45|37.45|0
1632335700000|2021-09-22 18:35:00|37.55|37.55|37.73|37.73|37.75|37.75|37.55|37.55|0
1632336000000|2021-09-22 18:40:00|37.69|37.69|37.88|37.88|37.94|37.94|37.69|37.69|0
1632336300000|2021-09-22 18:45:00|37.86|37.86|37.51|37.51|37.86|37.86|37.49|37.49|0
1632336600000|2021-09-22 18:50:00|37.44|37.44|37.59|37.59|37.65|37.65|37.14|37.14|0
1632336900000|2021-09-22 18:55:00|37.6|37.6|37.64|37.64|37.66|37.66|37.52|37.52|0
1632337200000|2021-09-22 19:00:00|37.61|37.61|37.54|37.54|37.75|37.75|37.54|37.54|0
1632337500000|2021-09-22 19:05:00|37.51|37.51|37.6|37.6|37.62|37.62|37.32|37.32|0
1632337800000|2021-09-22 19:10:00|37.59|37.59|37.71|37.71|37.72|37.72|37.57|37.57|0
1632338100000|2021-09-22 19:15:00|37.72|37.72|37.93|37.93|37.93|37.93|37.71|37.71|0
1632338400000|2021-09-22 19:20:00|37.94|37.94|37.94|37.94|38.13|38.13|37.9|37.9|0
1632338700000|2021-09-22 19:25:00|37.93|37.93|38.07|38.07|38.14|38.14|37.84|37.84|0
1632339000000|2021-09-22 19:30:00|38.09|38.09|38.17|38.17|38.31|38.31|38.08|38.08|0
1632339300000|2021-09-22 19:35:00|38.18|38.18|38.63|38.63|38.65|38.65|38.16|38.16|0
1632339600000|2021-09-22 19:40:00|38.61|38.61|38.36|38.36|38.63|38.63|38.1|38.1|0
1632339900000|2021-09-22 19:45:00|38.37|38.37|38.34|38.34|38.42|38.42|38.22|38.22|0
1632340200000|2021-09-22 19:50:00|38.39|38.39|38.81|38.81|38.89|38.89|38.36|38.36|0
1632340500000|2021-09-22 19:55:00|38.86|38.86|39.2|39.2|39.23|39.23|38.78|38.78|0
1632340800000|2021-09-22 20:00:00|39.19|39.19|39.32|39.32|39.53|39.53|39.12|39.12|0
1632341100000|2021-09-22 20:05:00|39.33|39.33|39.08|39.08|39.34|39.34|39.08|39.08|0
1632341400000|2021-09-22 20:10:00|39.03|39.03|39.18|39.18|39.18|39.18|38.94|38.94|0
1632341700000|2021-09-22 20:15:00|39.19|39.19|39.07|39.07|39.19|39.19|39.07|39.07|0
1632342000000|2021-09-22 20:20:00|39.08|39.08|38.94|38.94|39.08|39.08|38.9|38.9|0
1632342300000|2021-09-22 20:25:00|38.9|38.9|38.83|38.83|38.9|38.9|38.7|38.7|0
1632342600000|2021-09-22 20:30:00|38.84|38.84|38.79|38.79|38.88|38.88|38.78|38.78|0
1632342900000|2021-09-22 20:35:00|38.78|38.78|38.83|38.83|38.83|38.83|38.78|38.78|0
1632343200000|2021-09-22 20:40:00|38.82|38.82|38.81|38.81|38.83|38.83|38.81|38.81|0
1632343500000|2021-09-22 20:45:00|38.83|38.83|38.91|38.91|38.98|38.98|38.81|38.81|0
1632343800000|2021-09-22 20:50:00|38.9|38.9|38.93|38.93|38.98|38.98|38.87|38.87|0
1632344100000|2021-09-22 20:55:00|38.94|38.94|38.89|38.89|39.02|39.02|38.88|38.88|0
1632344400000|2021-09-22 21:00:00|38.95|38.95|38.95|38.95|39.02|39.02|38.93|38.93|0
1632344700000|2021-09-22 21:05:00|38.98|38.98|38.98|38.98|39|39|38.94|38.94|0
1632345000000|2021-09-22 21:10:00|38.94|38.94|38.86|38.86|38.98|38.98|38.86|38.86|0
1632345300000|2021-09-22 21:15:00|38.87|38.87|39.02|39.02|39.02|39.02|38.87|38.87|0
1632345600000|2021-09-22 21:20:00|39.03|39.03|39.05|39.05|39.1|39.1|38.95|38.95|0
1632345900000|2021-09-22 21:25:00|39.04|39.04|39.03|39.03|39.04|39.04|38.98|38.98|0
1632346200000|2021-09-22 21:30:00|39.02|39.02|38.95|38.95|39.02|39.02|38.95|38.95|0
1632346500000|2021-09-22 21:35:00|38.98|38.98|39.2|39.2|39.2|39.2|38.98|38.98|0
1632346800000|2021-09-22 21:40:00|39.21|39.21|39.46|39.46|39.49|39.49|39.21|39.21|0
1632347100000|2021-09-22 21:45:00|39.44|39.44|39.53|39.53|39.61|39.61|39.44|39.44|0
1632347400000|2021-09-22 21:50:00|39.54|39.54|39.59|39.59|39.61|39.61|39.49|39.49|0
1632347700000|2021-09-22 21:55:00|39.57|39.57|39.44|39.44|39.59|39.59|39.44|39.44|0
1632348000000|2021-09-22 22:00:00|39.43|39.43|39.49|39.49|39.49|39.49|39.38|39.38|0
1632348300000|2021-09-22 22:05:00|39.51|39.51|39.53|39.53|39.59|39.59|39.51|39.51|0
1632348600000|2021-09-22 22:10:00|39.52|39.52|39.51|39.51|39.52|39.52|39.51|39.51|0
1632348900000|2021-09-22 22:15:00|39.52|39.52|39.51|39.51|39.57|39.57|39.51|39.51|0
1632349200000|2021-09-22 22:20:00|39.53|39.53|39.57|39.57|39.6|39.6|39.51|39.51|0
1632349500000|2021-09-22 22:25:00|39.6|39.6|39.65|39.65|39.67|39.67|39.52|39.52|0
1632349800000|2021-09-22 22:30:00|39.64|39.64|39.53|39.53|39.67|39.67|39.53|39.53|0
1632350100000|2021-09-22 22:35:00|39.63|39.63|39.64|39.64|39.69|39.69|39.59|39.59|0
1632350400000|2021-09-22 22:40:00|39.62|39.62|39.78|39.78|39.86|39.86|39.62|39.62|0
1632350700000|2021-09-22 22:45:00|39.74|39.74|39.85|39.85|39.85|39.85|39.63|39.63|0
1632351000000|2021-09-22 22:50:00|39.84|39.84|39.74|39.74|39.88|39.88|39.69|39.69|0
1632351300000|2021-09-22 22:55:00|39.71|39.71|39.68|39.68|39.81|39.81|39.67|39.67|0
1632351600000|2021-09-22 23:00:00|39.65|39.65|39.7|39.7|39.7|39.7|39.65|39.65|0
1632351900000|2021-09-22 23:05:00|39.74|39.74|39.69|39.69|39.8|39.8|39.67|39.67|0
1632352200000|2021-09-22 23:10:00|39.72|39.72|39.64|39.64|39.8|39.8|39.64|39.64|0
1632352500000|2021-09-22 23:15:00|39.66|39.66|39.57|39.57|39.78|39.78|39.57|39.57|0
1632352800000|2021-09-22 23:20:00|39.55|39.55|39.57|39.57|39.59|39.59|39.55|39.55|0
1632353100000|2021-09-22 23:25:00|39.56|39.56|39.44|39.44|39.57|39.57|39.4|39.4|0
1632353400000|2021-09-22 23:30:00|39.47|39.47|39.53|39.53|39.53|39.53|39.4|39.4|0
1632353700000|2021-09-22 23:35:00|39.49|39.49|39.47|39.47|39.52|39.52|39.47|39.47|0
1632354000000|2021-09-22 23:40:00|39.44|39.44|39.38|39.38|39.52|39.52|39.38|39.38|0
1632354300000|2021-09-22 23:45:00|39.43|39.43|39.53|39.53|39.53|39.53|39.38|39.38|0
1632354600000|2021-09-22 23:50:00|39.55|39.55|39.53|39.53|39.61|39.61|39.38|39.38|0
1632354900000|2021-09-22 23:55:00|39.54|39.54|39.69|39.69|39.74|39.74|39.54|39.54|0
1632384000000|2021-09-23 08:00:00|39.76|39.76|40.2|40.2|40.24|40.24|39.54|39.54|0
1632384300000|2021-09-23 08:05:00|40.24|40.24|40.3|40.3|40.46|40.46|40.2|40.2|0
1632384600000|2021-09-23 08:10:00|40.36|40.36|40.43|40.43|40.43|40.43|40.3|40.3|0
1632384900000|2021-09-23 08:15:00|40.45|40.45|40.43|40.43|40.45|40.45|40.35|40.35|0
1632385200000|2021-09-23 08:20:00|40.45|40.45|40.47|40.47|40.48|40.48|40.3|40.3|0
1632385500000|2021-09-23 08:25:00|40.44|40.44|40.11|40.11|40.44|40.44|40.11|40.11|0
1632385800000|2021-09-23 08:30:00|39.99|39.99|40.11|40.11|40.11|40.11|39.99|39.99|0
1632386100000|2021-09-23 08:35:00|40.03|40.03|40.08|40.08|40.2|40.2|40.03|40.03|0
1632386400000|2021-09-23 08:40:00|40.2|40.2|40.27|40.27|40.27|40.27|40.2|40.2|0
1632386700000|2021-09-23 08:45:00|40.2|40.2|40.2|40.2|40.28|40.28|40.12|40.12|0
1632387000000|2021-09-23 08:50:00|40.24|40.24|40.15|40.15|40.24|40.24|40.15|40.15|0
1632387300000|2021-09-23 08:55:00|40.11|40.11|40.2|40.2|40.2|40.2|40.11|40.11|0
1632387600000|2021-09-23 09:00:00|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1632387900000|2021-09-23 09:05:00|40.1|40.1|40.07|40.07|40.11|40.11|39.99|39.99|0
1632388200000|2021-09-23 09:10:00|40.08|40.08|40.1|40.1|40.11|40.11|39.99|39.99|0
1632388500000|2021-09-23 09:15:00|39.99|39.99|40.11|40.11|40.11|40.11|39.99|39.99|0
1632388800000|2021-09-23 09:20:00|40.1|40.1|40|40|40.12|40.12|40|40|0
1632389100000|2021-09-23 09:25:00|40.05|40.05|40.09|40.09|40.1|40.1|40.01|40.01|0
1632389400000|2021-09-23 09:30:00|40.04|40.04|40.03|40.03|40.09|40.09|40.03|40.03|0
1632389700000|2021-09-23 09:35:00|40.1|40.1|39.99|39.99|40.1|40.1|39.99|39.99|0
1632390000000|2021-09-23 09:40:00|40.05|40.05|40.05|40.05|40.08|40.08|40.05|40.05|0
1632390600000|2021-09-23 09:50:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1632390900000|2021-09-23 09:55:00|40.08|40.08|40.05|40.05|40.1|40.1|40.05|40.05|0
1632391200000|2021-09-23 10:00:00|40.09|40.09|40.05|40.05|40.1|40.1|40.05|40.05|0
1632391500000|2021-09-23 10:05:00|40.04|40.04|40.05|40.05|40.05|40.05|40.03|40.03|0
1632391800000|2021-09-23 10:10:00|40.11|40.11|40.02|40.02|40.11|40.11|39.99|39.99|0
1632392100000|2021-09-23 10:15:00|39.98|39.98|39.74|39.74|39.98|39.98|39.74|39.74|0
1632392400000|2021-09-23 10:20:00|39.7|39.7|39.7|39.7|39.74|39.74|39.69|39.69|0
1632392700000|2021-09-23 10:25:00|39.69|39.69|39.61|39.61|39.69|39.69|39.61|39.61|0
1632393000000|2021-09-23 10:30:00|39.59|39.59|39.95|39.95|39.95|39.95|39.53|39.53|0
1632393300000|2021-09-23 10:35:00|39.92|39.92|39.88|39.88|39.92|39.92|39.88|39.88|0
1632393600000|2021-09-23 10:40:00|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1632393900000|2021-09-23 10:45:00|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1632394200000|2021-09-23 10:50:00|39.68|39.68|39.51|39.51|39.68|39.68|39.49|39.49|0
1632394500000|2021-09-23 10:55:00|39.52|39.52|39.65|39.65|39.65|39.65|39.45|39.45|0
1632394800000|2021-09-23 11:00:00|39.61|39.61|39.65|39.65|39.88|39.88|39.49|39.49|0
1632395100000|2021-09-23 11:05:00|39.67|39.67|39.44|39.44|39.67|39.67|39.34|39.34|0
1632395400000|2021-09-23 11:10:00|39.5|39.5|39.19|39.19|39.5|39.5|39.19|39.19|0
1632395700000|2021-09-23 11:15:00|39.26|39.26|39.53|39.53|39.53|39.53|39.26|39.26|0
1632396000000|2021-09-23 11:20:00|39.57|39.57|39.52|39.52|39.69|39.69|39.44|39.44|0
1632396300000|2021-09-23 11:25:00|39.46|39.46|39.43|39.43|39.52|39.52|39.43|39.43|0
1632396600000|2021-09-23 11:30:00|39.46|39.46|39.49|39.49|39.51|39.51|39.44|39.44|0
1632396900000|2021-09-23 11:35:00|39.48|39.48|39.42|39.42|39.48|39.48|39.28|39.28|0
1632397200000|2021-09-23 11:40:00|39.45|39.45|39.41|39.41|39.46|39.46|39.38|39.38|0
1632397500000|2021-09-23 11:45:00|39.4|39.4|39.19|39.19|39.43|39.43|39.19|39.19|0
1632397800000|2021-09-23 11:50:00|39.18|39.18|39.15|39.15|39.19|39.19|38.95|38.95|0
1632398100000|2021-09-23 11:55:00|39.11|39.11|39.11|39.11|39.18|39.18|38.94|38.94|0
1632398400000|2021-09-23 12:00:00|39.02|39.02|39.14|39.14|39.15|39.15|38.97|38.97|0
1632398700000|2021-09-23 12:05:00|39.04|39.04|39.14|39.14|39.14|39.14|39.04|39.04|0
1632399000000|2021-09-23 12:10:00|39.1|39.1|39.1|39.1|39.11|39.11|39.07|39.07|0
1632399300000|2021-09-23 12:15:00|39.09|39.09|39.13|39.13|39.18|39.18|39.04|39.04|0
1632399600000|2021-09-23 12:20:00|39.11|39.11|38.98|38.98|39.11|39.11|38.98|38.98|0
1632399900000|2021-09-23 12:25:00|39|39|38.95|38.95|39.02|39.02|38.69|38.69|0
1632400200000|2021-09-23 12:30:00|38.93|38.93|38.97|38.97|38.99|38.99|38.75|38.75|0
1632400500000|2021-09-23 12:35:00|38.98|38.98|38.91|38.91|39|39|38.91|38.91|0
1632400800000|2021-09-23 12:40:00|38.87|38.87|39|39|39|39|38.87|38.87|0
1632401100000|2021-09-23 12:45:00|38.97|38.97|39.06|39.06|39.08|39.08|38.93|38.93|0
1632401400000|2021-09-23 12:50:00|39.03|39.03|38.86|38.86|39.03|39.03|38.86|38.86|0
1632401700000|2021-09-23 12:55:00|38.89|38.89|38.87|38.87|38.93|38.93|38.78|38.78|0
1632402000000|2021-09-23 13:00:00|38.92|38.92|38.79|38.79|38.92|38.92|38.79|38.79|0
1632402300000|2021-09-23 13:05:00|38.8|38.8|38.72|38.72|38.84|38.84|38.72|38.72|0
1632402600000|2021-09-23 13:10:00|38.73|38.73|38.61|38.61|38.73|38.73|38.57|38.57|0
1632402900000|2021-09-23 13:15:00|38.65|38.65|38.69|38.69|38.79|38.79|38.63|38.63|0
1632403200000|2021-09-23 13:20:00|38.68|38.68|38.65|38.65|38.78|38.78|38.65|38.65|0
1632403500000|2021-09-23 13:25:00|38.8|38.8|38.64|38.64|38.8|38.8|38.27|38.27|0
1632403800000|2021-09-23 13:30:00|38.63|38.63|38.17|38.17|38.63|38.63|37.69|37.69|0
1632404100000|2021-09-23 13:35:00|38.22|38.22|38.51|38.51|38.69|38.69|38.09|38.09|0
1632404400000|2021-09-23 13:40:00|38.54|38.54|38.01|38.01|38.54|38.54|37.71|37.71|0
1632404700000|2021-09-23 13:45:00|37.98|37.98|37.65|37.65|38.09|38.09|37.4|37.4|0
1632405000000|2021-09-23 13:50:00|37.68|37.68|37.94|37.94|38.01|38.01|37.49|37.49|0
1632405300000|2021-09-23 13:55:00|37.93|37.93|38.06|38.06|38.07|38.07|37.77|37.77|0
1632405600000|2021-09-23 14:00:00|38.03|38.03|37.76|37.76|38.03|38.03|37.71|37.71|0
1632405900000|2021-09-23 14:05:00|37.7|37.7|37.9|37.9|37.98|37.98|37.7|37.7|0
1632406200000|2021-09-23 14:10:00|37.89|37.89|38.24|38.24|38.38|38.38|37.89|37.89|0
1632406500000|2021-09-23 14:15:00|38.25|38.25|38.1|38.1|38.56|38.56|38.1|38.1|0
1632406800000|2021-09-23 14:20:00|38.2|38.2|38.72|38.72|38.72|38.72|38.2|38.2|0
1632407100000|2021-09-23 14:25:00|38.7|38.7|38.46|38.46|38.7|38.7|38.36|38.36|0
1632407400000|2021-09-23 14:30:00|38.48|38.48|38.88|38.88|38.97|38.97|38.47|38.47|0
1632407700000|2021-09-23 14:35:00|38.83|38.83|39.24|39.24|39.28|39.28|38.83|38.83|0
1632408000000|2021-09-23 14:40:00|39.34|39.34|39.63|39.63|39.94|39.94|39.34|39.34|0
1632408300000|2021-09-23 14:45:00|39.64|39.64|39.68|39.68|39.92|39.92|39.61|39.61|0
1632408600000|2021-09-23 14:50:00|39.64|39.64|39.41|39.41|39.64|39.64|39.34|39.34|0
1632408900000|2021-09-23 14:55:00|39.42|39.42|39.79|39.79|39.82|39.82|39.42|39.42|0
1632409200000|2021-09-23 15:00:00|39.77|39.77|39.16|39.16|39.77|39.77|38.89|38.89|0
1632409500000|2021-09-23 15:05:00|39.15|39.15|39.22|39.22|39.42|39.42|39.05|39.05|0
1632409800000|2021-09-23 15:10:00|39.2|39.2|39.08|39.08|39.22|39.22|39|39|0
1632410100000|2021-09-23 15:15:00|39.14|39.14|39.16|39.16|39.19|39.19|39.03|39.03|0
1632410400000|2021-09-23 15:20:00|39.19|39.19|39.1|39.1|39.28|39.28|38.96|38.96|0
1632410700000|2021-09-23 15:25:00|39.09|39.09|39.05|39.05|39.17|39.17|38.89|38.89|0
1632411000000|2021-09-23 15:30:00|38.98|38.98|38.84|38.84|39.03|39.03|38.83|38.83|0
1632411300000|2021-09-23 15:35:00|38.9|38.9|39.06|39.06|39.09|39.09|38.87|38.87|0
1632411600000|2021-09-23 15:40:00|39.03|39.03|38.98|38.98|39.03|39.03|38.88|38.88|0
1632411900000|2021-09-23 15:45:00|38.99|38.99|39.12|39.12|39.12|39.12|38.97|38.97|0
1632412200000|2021-09-23 15:50:00|39.21|39.21|39.48|39.48|39.68|39.68|39.21|39.21|0
1632412500000|2021-09-23 15:55:00|39.5|39.5|39.54|39.54|39.6|39.6|39.33|39.33|0
1632412800000|2021-09-23 16:00:00|39.55|39.55|39.26|39.26|39.55|39.55|39.22|39.22|0
1632413100000|2021-09-23 16:05:00|39.33|39.33|39.37|39.37|39.59|39.59|39.33|39.33|0
1632413400000|2021-09-23 16:10:00|39.39|39.39|39.7|39.7|39.78|39.78|39.39|39.39|0
1632413700000|2021-09-23 16:15:00|39.68|39.68|39.74|39.74|39.83|39.83|39.66|39.66|0
1632414000000|2021-09-23 16:20:00|39.78|39.78|39.55|39.55|39.82|39.82|39.55|39.55|0
1632414300000|2021-09-23 16:25:00|39.54|39.54|39.44|39.44|39.61|39.61|39.37|39.37|0
1632414600000|2021-09-23 16:30:00|39.45|39.45|39.07|39.07|39.53|39.53|39.07|39.07|0
1632414900000|2021-09-23 16:35:00|39.09|39.09|39.03|39.03|39.26|39.26|38.98|38.98|0
1632415200000|2021-09-23 16:40:00|38.98|38.98|39.16|39.16|39.27|39.27|38.96|38.96|0
1632415500000|2021-09-23 16:45:00|39.18|39.18|39.36|39.36|39.36|39.36|39.18|39.18|0
1632415800000|2021-09-23 16:50:00|39.3|39.3|39.15|39.15|39.39|39.39|39.04|39.04|0
1632416100000|2021-09-23 16:55:00|39.14|39.14|39.03|39.03|39.17|39.17|38.94|38.94|0
1632416400000|2021-09-23 17:00:00|39.02|39.02|39.1|39.1|39.11|39.11|38.91|38.91|0
1632416700000|2021-09-23 17:05:00|39.07|39.07|39.02|39.02|39.13|39.13|38.97|38.97|0
1632417000000|2021-09-23 17:10:00|38.97|38.97|38.94|38.94|39.05|39.05|38.91|38.91|0
1632417300000|2021-09-23 17:15:00|38.92|38.92|39.04|39.04|39.04|39.04|38.91|38.91|0
1632417600000|2021-09-23 17:20:00|39.07|39.07|39.28|39.28|39.31|39.31|39.07|39.07|0
1632417900000|2021-09-23 17:25:00|39.29|39.29|39.33|39.33|39.39|39.39|39.21|39.21|0
1632418200000|2021-09-23 17:30:00|39.31|39.31|38.95|38.95|39.35|39.35|38.95|38.95|0
1632418500000|2021-09-23 17:35:00|39|39|39.07|39.07|39.12|39.12|38.91|38.91|0
1632418800000|2021-09-23 17:40:00|39.09|39.09|39.16|39.16|39.19|39.19|39|39|0
1632419100000|2021-09-23 17:45:00|39.15|39.15|39.16|39.16|39.27|39.27|39.07|39.07|0
1632419400000|2021-09-23 17:50:00|39.17|39.17|39.35|39.35|39.37|39.37|39.17|39.17|0
1632419700000|2021-09-23 17:55:00|39.32|39.32|39.23|39.23|39.36|39.36|39.09|39.09|0
1632420000000|2021-09-23 18:00:00|39.12|39.12|39.23|39.23|39.27|39.27|39.11|39.11|0
1632420300000|2021-09-23 18:05:00|39.25|39.25|38.52|38.52|39.27|39.27|38.48|38.48|0
1632420600000|2021-09-23 18:10:00|38.57|38.57|38.84|38.84|38.84|38.84|38.57|38.57|0
1632420900000|2021-09-23 18:15:00|38.82|38.82|38.69|38.69|38.86|38.86|38.67|38.67|0
1632421200000|2021-09-23 18:20:00|38.75|38.75|38.43|38.43|38.75|38.75|38.34|38.34|0
1632421500000|2021-09-23 18:25:00|38.56|38.56|38.65|38.65|38.69|38.69|38.41|38.41|0
1632421800000|2021-09-23 18:30:00|38.63|38.63|38.69|38.69|38.79|38.79|38.58|38.58|0
1632422100000|2021-09-23 18:35:00|38.67|38.67|38.49|38.49|38.67|38.67|38.46|38.46|0
1632422400000|2021-09-23 18:40:00|38.46|38.46|38.51|38.51|38.59|38.59|38.46|38.46|0
1632422700000|2021-09-23 18:45:00|38.46|38.46|38.57|38.57|38.57|38.57|38.36|38.36|0
1632423000000|2021-09-23 18:50:00|38.55|38.55|38.57|38.57|38.61|38.61|38.49|38.49|0
1632423300000|2021-09-23 18:55:00|38.52|38.52|38.59|38.59|38.67|38.67|38.5|38.5|0
1632423600000|2021-09-23 19:00:00|38.61|38.61|38.28|38.28|38.61|38.61|38.23|38.23|0
1632423900000|2021-09-23 19:05:00|38.35|38.35|38.16|38.16|38.35|38.35|38.09|38.09|0
1632424200000|2021-09-23 19:10:00|38.17|38.17|38.23|38.23|38.35|38.35|38.14|38.14|0
1632424500000|2021-09-23 19:15:00|38.19|38.19|38.3|38.3|38.36|38.36|38.16|38.16|0
1632424800000|2021-09-23 19:20:00|38.31|38.31|38.36|38.36|38.42|38.42|38.31|38.31|0
1632425100000|2021-09-23 19:25:00|38.44|38.44|38.63|38.63|38.63|38.63|38.43|38.43|0
1632425400000|2021-09-23 19:30:00|38.62|38.62|38.68|38.68|38.69|38.69|38.57|38.57|0
1632425700000|2021-09-23 19:35:00|38.65|38.65|38.36|38.36|38.65|38.65|38.36|38.36|0
1632426000000|2021-09-23 19:40:00|38.37|38.37|38.44|38.44|38.44|38.44|38.22|38.22|0
1632426300000|2021-09-23 19:45:00|38.41|38.41|38.52|38.52|38.63|38.63|38.37|38.37|0
1632426600000|2021-09-23 19:50:00|38.53|38.53|38.4|38.4|38.53|38.53|38.31|38.31|0
1632426900000|2021-09-23 19:55:00|38.39|38.39|38.33|38.33|38.39|38.39|38.24|38.24|0
1632427200000|2021-09-23 20:00:00|38.37|38.37|38.33|38.33|38.39|38.39|38.31|38.31|0
1632427500000|2021-09-23 20:05:00|38.36|38.36|38.39|38.39|38.44|38.44|38.32|38.32|0
1632427800000|2021-09-23 20:10:00|38.35|38.35|38.43|38.43|38.43|38.43|38.35|38.35|0
1632428100000|2021-09-23 20:15:00|38.42|38.42|38.61|38.61|38.63|38.63|38.42|38.42|0
1632428400000|2021-09-23 20:20:00|38.63|38.63|38.61|38.61|38.69|38.69|38.61|38.61|0
1632428700000|2021-09-23 20:25:00|38.57|38.57|38.57|38.57|38.57|38.57|38.49|38.49|0
1632429000000|2021-09-23 20:30:00|38.52|38.52|38.59|38.59|38.59|38.59|38.52|38.52|0
1632429300000|2021-09-23 20:35:00|38.57|38.57|38.65|38.65|38.67|38.67|38.57|38.57|0
1632429600000|2021-09-23 20:40:00|38.66|38.66|38.65|38.65|38.69|38.69|38.61|38.61|0
1632429900000|2021-09-23 20:45:00|38.68|38.68|38.57|38.57|38.68|38.68|38.57|38.57|0
1632430200000|2021-09-23 20:50:00|38.6|38.6|38.48|38.48|38.6|38.6|38.46|38.46|0
1632430500000|2021-09-23 20:55:00|38.46|38.46|38.57|38.57|38.57|38.57|38.46|38.46|0
1632430800000|2021-09-23 21:00:00|38.52|38.52|38.45|38.45|38.52|38.52|38.44|38.44|0
1632431100000|2021-09-23 21:05:00|38.53|38.53|38.47|38.47|38.53|38.53|38.45|38.45|0
1632431400000|2021-09-23 21:10:00|38.49|38.49|38.51|38.51|38.51|38.51|38.49|38.49|0
1632431700000|2021-09-23 21:15:00|38.5|38.5|38.47|38.47|38.5|38.5|38.47|38.47|0
1632432000000|2021-09-23 21:20:00|38.48|38.48|38.51|38.51|38.52|38.52|38.48|38.48|0
1632432300000|2021-09-23 21:25:00|38.49|38.49|38.48|38.48|38.49|38.49|38.48|38.48|0
1632432600000|2021-09-23 21:30:00|38.49|38.49|38.51|38.51|38.51|38.51|38.48|38.48|0
1632432900000|2021-09-23 21:35:00|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1632433200000|2021-09-23 21:40:00|38.49|38.49|38.52|38.52|38.52|38.52|38.49|38.49|0
1632433500000|2021-09-23 21:45:00|38.49|38.49|38.49|38.49|38.49|38.49|38.49|38.49|0
1632433800000|2021-09-23 21:50:00|38.52|38.52|38.5|38.5|38.52|38.52|38.5|38.5|0
1632434100000|2021-09-23 21:55:00|38.55|38.55|38.52|38.52|38.55|38.55|38.48|38.48|0
1632434400000|2021-09-23 22:00:00|38.55|38.55|38.69|38.69|38.78|38.78|38.55|38.55|0
1632434700000|2021-09-23 22:05:00|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1632435000000|2021-09-23 22:10:00|38.67|38.67|38.67|38.67|38.67|38.67|38.67|38.67|0
1632435300000|2021-09-23 22:15:00|38.57|38.57|38.52|38.52|38.57|38.57|38.52|38.52|0
1632435600000|2021-09-23 22:20:00|38.65|38.65|38.68|38.68|38.68|38.68|38.65|38.65|0
1632435900000|2021-09-23 22:25:00|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1632436200000|2021-09-23 22:30:00|38.57|38.57|38.52|38.52|38.57|38.57|38.51|38.51|0
1632436500000|2021-09-23 22:35:00|38.66|38.66|38.66|38.66|38.66|38.66|38.66|38.66|0
1632436800000|2021-09-23 22:40:00|38.68|38.68|38.66|38.66|38.68|38.68|38.66|38.66|0
1632437100000|2021-09-23 22:45:00|38.67|38.67|38.67|38.67|38.67|38.67|38.67|38.67|0
1632437400000|2021-09-23 22:50:00|38.68|38.68|38.68|38.68|38.68|38.68|38.68|38.68|0
1632438300000|2021-09-23 23:05:00|38.67|38.67|38.61|38.61|38.67|38.67|38.61|38.61|0
1632438600000|2021-09-23 23:10:00|38.67|38.67|38.67|38.67|38.67|38.67|38.67|38.67|0
1632438900000|2021-09-23 23:15:00|38.61|38.61|38.61|38.61|38.61|38.61|38.6|38.6|0
1632439200000|2021-09-23 23:20:00|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1632439500000|2021-09-23 23:25:00|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|0
1632439800000|2021-09-23 23:30:00|38.51|38.51|38.5|38.5|38.6|38.6|38.5|38.5|0
1632440100000|2021-09-23 23:35:00|38.51|38.51|38.68|38.68|38.68|38.68|38.51|38.51|0
1632440400000|2021-09-23 23:40:00|38.65|38.65|38.65|38.65|38.65|38.65|38.48|38.48|0
1632440700000|2021-09-23 23:45:00|38.54|38.54|38.49|38.49|38.54|38.54|38.49|38.49|0
1632441000000|2021-09-23 23:50:00|38.61|38.61|38.61|38.61|38.61|38.61|38.61|38.61|0
1632441300000|2021-09-23 23:55:00|38.64|38.64|38.52|38.52|38.64|38.64|38.52|38.52|0
1632470400000|2021-09-24 08:00:00|39.34|39.34|38.11|38.11|39.34|39.34|38.11|38.11|0
1632470700000|2021-09-24 08:05:00|37.94|37.94|38.02|38.02|38.07|38.07|37.94|37.94|0
1632471000000|2021-09-24 08:10:00|38.07|38.07|38.23|38.23|38.23|38.23|38.07|38.07|0
1632471300000|2021-09-24 08:15:00|38.17|38.17|37.95|37.95|38.17|38.17|37.95|37.95|0
1632473400000|2021-09-24 08:50:00|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1632473700000|2021-09-24 08:55:00|38.11|38.11|38.03|38.03|38.11|38.11|38.03|38.03|0
1632474000000|2021-09-24 09:00:00|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1632474300000|2021-09-24 09:05:00|38.29|38.29|38.29|38.29|38.29|38.29|38.27|38.27|0
1632474900000|2021-09-24 09:15:00|38.04|38.04|38.03|38.03|38.04|38.04|38.03|38.03|0
1632475200000|2021-09-24 09:20:00|38.13|38.13|37.86|37.86|38.13|38.13|37.86|37.86|0
1632475500000|2021-09-24 09:25:00|38.02|38.02|38|38|38.07|38.07|38|38|0
1632475800000|2021-09-24 09:30:00|38.01|38.01|37.86|37.86|38.01|38.01|37.86|37.86|0
1632476100000|2021-09-24 09:35:00|37.81|37.81|37.73|37.73|37.81|37.81|37.73|37.73|0
1632476400000|2021-09-24 09:40:00|37.75|37.75|37.77|37.77|37.77|37.77|37.73|37.73|0
1632476700000|2021-09-24 09:45:00|37.71|37.71|37.7|37.7|37.71|37.71|37.7|37.7|0
1632477000000|2021-09-24 09:50:00|37.69|37.69|37.61|37.61|37.69|37.69|37.61|37.61|0
1632477300000|2021-09-24 09:55:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1632477600000|2021-09-24 10:00:00|37.61|37.61|37.64|37.64|37.64|37.64|37.61|37.61|0
1632477900000|2021-09-24 10:05:00|37.81|37.81|37.64|37.64|37.81|37.81|37.64|37.64|0
1632478200000|2021-09-24 10:10:00|37.77|37.77|37.81|37.81|37.81|37.81|37.77|37.77|0
1632478800000|2021-09-24 10:20:00|37.97|37.97|37.77|37.77|37.97|37.97|37.77|37.77|0
1632479100000|2021-09-24 10:25:00|37.63|37.63|37.66|37.66|37.81|37.81|37.63|37.63|0
1632479400000|2021-09-24 10:30:00|37.63|37.63|37.63|37.63|37.63|37.63|37.62|37.62|0
1632479700000|2021-09-24 10:35:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632480000000|2021-09-24 10:40:00|37.65|37.65|37.65|37.65|37.69|37.69|37.65|37.65|0
1632480300000|2021-09-24 10:45:00|37.68|37.68|37.62|37.62|37.8|37.8|37.62|37.62|0
1632480600000|2021-09-24 10:50:00|37.63|37.63|37.62|37.62|37.63|37.63|37.62|37.62|0
1632480900000|2021-09-24 10:55:00|37.63|37.63|37.61|37.61|37.63|37.63|37.61|37.61|0
1632481200000|2021-09-24 11:00:00|37.57|37.57|37.73|37.73|37.73|37.73|37.57|37.57|0
1632481500000|2021-09-24 11:05:00|37.7|37.7|37.75|37.75|37.86|37.86|37.7|37.7|0
1632481800000|2021-09-24 11:10:00|37.77|37.77|37.7|37.7|37.77|37.77|37.69|37.69|0
1632482100000|2021-09-24 11:15:00|37.71|37.71|37.75|37.75|37.78|37.78|37.71|37.71|0
1632482400000|2021-09-24 11:20:00|37.76|37.76|37.77|37.77|37.81|37.81|37.76|37.76|0
1632482700000|2021-09-24 11:25:00|37.86|37.86|37.69|37.69|37.86|37.86|37.69|37.69|0
1632483000000|2021-09-24 11:30:00|37.66|37.66|37.7|37.7|37.7|37.7|37.66|37.66|0
1632483300000|2021-09-24 11:35:00|37.69|37.69|37.66|37.66|37.69|37.69|37.66|37.66|0
1632483600000|2021-09-24 11:40:00|37.65|37.65|37.66|37.66|37.69|37.69|37.61|37.61|0
1632483900000|2021-09-24 11:45:00|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1632484200000|2021-09-24 11:50:00|37.69|37.69|37.66|37.66|37.76|37.76|37.66|37.66|0
1632484500000|2021-09-24 11:55:00|37.68|37.68|37.67|37.67|37.68|37.68|37.67|37.67|0
1632484800000|2021-09-24 12:00:00|37.73|37.73|37.76|37.76|37.77|37.77|37.7|37.7|0
1632485100000|2021-09-24 12:05:00|37.77|37.77|37.71|37.71|37.77|37.77|37.67|37.67|0
1632485400000|2021-09-24 12:10:00|37.72|37.72|37.68|37.68|37.72|37.72|37.64|37.64|0
1632485700000|2021-09-24 12:15:00|37.65|37.65|37.52|37.52|37.65|37.65|37.52|37.52|0
1632486000000|2021-09-24 12:20:00|37.51|37.51|37.51|37.51|37.56|37.56|37.51|37.51|0
1632486300000|2021-09-24 12:25:00|37.52|37.52|37.54|37.54|37.61|37.61|37.51|37.51|0
1632486600000|2021-09-24 12:30:00|37.52|37.52|37.58|37.58|37.59|37.59|37.51|37.51|0
1632486900000|2021-09-24 12:35:00|37.53|37.53|37.4|37.4|37.53|37.53|37.4|37.4|0
1632487200000|2021-09-24 12:40:00|37.41|37.41|37.27|37.27|37.44|37.44|37.27|37.27|0
1632487500000|2021-09-24 12:45:00|37.28|37.28|37.35|37.35|37.37|37.37|37.2|37.2|0
1632487800000|2021-09-24 12:50:00|37.3|37.3|37.38|37.38|37.43|37.43|37.3|37.3|0
1632488100000|2021-09-24 12:55:00|37.35|37.35|37.44|37.44|37.51|37.51|37.27|37.27|0
1632488400000|2021-09-24 13:00:00|37.41|37.41|37.52|37.52|37.59|37.59|37.41|37.41|0
1632488700000|2021-09-24 13:05:00|37.56|37.56|37.56|37.56|37.56|37.56|37.51|37.51|0
1632489000000|2021-09-24 13:10:00|37.53|37.53|37.43|37.43|37.53|37.53|37.41|37.41|0
1632489300000|2021-09-24 13:15:00|37.42|37.42|37.32|37.32|37.44|37.44|37.32|37.32|0
1632489600000|2021-09-24 13:20:00|37.33|37.33|37.32|37.32|37.35|37.35|37.28|37.28|0
1632489900000|2021-09-24 13:25:00|37.28|37.28|37.44|37.44|37.44|37.44|37.27|37.27|0
1632490200000|2021-09-24 13:30:00|37.34|37.34|37.59|37.59|37.86|37.86|37.08|37.08|0
1632490500000|2021-09-24 13:35:00|37.62|37.62|37.65|37.65|37.76|37.76|37.52|37.52|0
1632490800000|2021-09-24 13:40:00|37.6|37.6|38.02|38.02|38.14|38.14|37.57|37.57|0
1632491100000|2021-09-24 13:45:00|38.06|38.06|37.86|37.86|38.06|38.06|37.63|37.63|0
1632491400000|2021-09-24 13:50:00|37.91|37.91|38.32|38.32|38.32|38.32|37.82|37.82|0
1632491700000|2021-09-24 13:55:00|38.27|38.27|38.42|38.42|38.42|38.42|38.08|38.08|0
1632492000000|2021-09-24 14:00:00|38.48|38.48|38.85|38.85|38.89|38.89|38.4|38.4|0
1632492300000|2021-09-24 14:05:00|38.88|38.88|38.26|38.26|38.88|38.88|38.26|38.26|0
1632492600000|2021-09-24 14:10:00|38.24|38.24|38.12|38.12|38.32|38.32|38.02|38.02|0
1632492900000|2021-09-24 14:15:00|38.11|38.11|38.05|38.05|38.31|38.31|37.86|37.86|0
1632493200000|2021-09-24 14:20:00|38.07|38.07|38.17|38.17|38.17|38.17|37.92|37.92|0
1632493500000|2021-09-24 14:25:00|38.19|38.19|38.31|38.31|38.57|38.57|38.19|38.19|0
1632493800000|2021-09-24 14:30:00|38.36|38.36|38.22|38.22|38.47|38.47|38.2|38.2|0
1632494100000|2021-09-24 14:35:00|38.23|38.23|38.24|38.24|38.38|38.38|38.23|38.23|0
1632494400000|2021-09-24 14:40:00|38.22|38.22|38.25|38.25|38.39|38.39|38.18|38.18|0
1632494700000|2021-09-24 14:45:00|38.29|38.29|38.11|38.11|38.29|38.29|38.07|38.07|0
1632495000000|2021-09-24 14:50:00|38.12|38.12|37.95|37.95|38.22|38.22|37.95|37.95|0
1632495300000|2021-09-24 14:55:00|37.94|37.94|37.77|37.77|37.94|37.94|37.69|37.69|0
1632495600000|2021-09-24 15:00:00|37.76|37.76|37.91|37.91|37.97|37.97|37.71|37.71|0
1632495900000|2021-09-24 15:05:00|37.94|37.94|37.88|37.88|37.94|37.94|37.76|37.76|0
1632496200000|2021-09-24 15:10:00|37.86|37.86|37.85|37.85|37.94|37.94|37.84|37.84|0
1632496500000|2021-09-24 15:15:00|37.82|37.82|37.82|37.82|37.9|37.9|37.77|37.77|0
1632496800000|2021-09-24 15:20:00|37.83|37.83|37.72|37.72|37.96|37.96|37.72|37.72|0
1632497100000|2021-09-24 15:25:00|37.71|37.71|37.44|37.44|37.72|37.72|37.31|37.31|0
1632497400000|2021-09-24 15:30:00|37.46|37.46|37.58|37.58|37.58|37.58|37.35|37.35|0
1632497700000|2021-09-24 15:35:00|37.55|37.55|37.56|37.56|37.65|37.65|37.41|37.41|0
1632498000000|2021-09-24 15:40:00|37.58|37.58|37.58|37.58|37.66|37.66|37.52|37.52|0
1632498300000|2021-09-24 15:45:00|37.6|37.6|37.73|37.73|37.73|37.73|37.56|37.56|0
1632498600000|2021-09-24 15:50:00|37.74|37.74|37.78|37.78|37.79|37.79|37.71|37.71|0
1632498900000|2021-09-24 15:55:00|37.79|37.79|37.76|37.76|37.81|37.81|37.74|37.74|0
1632499200000|2021-09-24 16:00:00|37.78|37.78|37.74|37.74|37.88|37.88|37.68|37.68|0
1632499500000|2021-09-24 16:05:00|37.7|37.7|37.6|37.6|37.74|37.74|37.56|37.56|0
1632499800000|2021-09-24 16:10:00|37.61|37.61|37.68|37.68|37.68|37.68|37.61|37.61|0
1632500100000|2021-09-24 16:15:00|37.64|37.64|37.71|37.71|37.73|37.73|37.62|37.62|0
1632500400000|2021-09-24 16:20:00|37.67|37.67|37.64|37.64|37.68|37.68|37.56|37.56|0
1632500700000|2021-09-24 16:25:00|37.63|37.63|37.61|37.61|37.68|37.68|37.61|37.61|0
1632501000000|2021-09-24 16:30:00|37.62|37.62|37.59|37.59|37.71|37.71|37.59|37.59|0
1632501300000|2021-09-24 16:35:00|37.56|37.56|37.5|37.5|37.61|37.61|37.49|37.49|0
1632501600000|2021-09-24 16:40:00|37.51|37.51|37.55|37.55|37.6|37.6|37.51|37.51|0
1632501900000|2021-09-24 16:45:00|37.54|37.54|37.69|37.69|37.69|37.69|37.52|37.52|0
1632502200000|2021-09-24 16:50:00|37.66|37.66|37.74|37.74|37.8|37.8|37.66|37.66|0
1632502500000|2021-09-24 16:55:00|37.73|37.73|37.63|37.63|37.76|37.76|37.63|37.63|0
1632502800000|2021-09-24 17:00:00|37.67|37.67|37.72|37.72|37.72|37.72|37.65|37.65|0
1632503100000|2021-09-24 17:05:00|37.73|37.73|37.79|37.79|37.81|37.81|37.73|37.73|0
1632503400000|2021-09-24 17:10:00|37.78|37.78|37.66|37.66|37.78|37.78|37.65|37.65|0
1632503700000|2021-09-24 17:15:00|37.65|37.65|37.69|37.69|37.69|37.69|37.61|37.61|0
1632504000000|2021-09-24 17:20:00|37.66|37.66|37.71|37.71|37.72|37.72|37.66|37.66|0
1632504300000|2021-09-24 17:25:00|37.72|37.72|37.74|37.74|37.77|37.77|37.71|37.71|0
1632504600000|2021-09-24 17:30:00|37.73|37.73|37.67|37.67|37.73|37.73|37.67|37.67|0
1632504900000|2021-09-24 17:35:00|37.69|37.69|37.62|37.62|37.69|37.69|37.61|37.61|0
1632505200000|2021-09-24 17:40:00|37.61|37.61|37.58|37.58|37.62|37.62|37.56|37.56|0
1632505500000|2021-09-24 17:45:00|37.56|37.56|37.52|37.52|37.56|37.56|37.5|37.5|0
1632505800000|2021-09-24 17:50:00|37.51|37.51|37.42|37.42|37.51|37.51|37.41|37.41|0
1632506100000|2021-09-24 17:55:00|37.35|37.35|37.55|37.55|37.58|37.58|37.35|37.35|0
1632506400000|2021-09-24 18:00:00|37.54|37.54|37.68|37.68|37.68|37.68|37.51|37.51|0
1632506700000|2021-09-24 18:05:00|37.66|37.66|37.62|37.62|37.72|37.72|37.62|37.62|0
1632507000000|2021-09-24 18:10:00|37.64|37.64|37.54|37.54|37.64|37.64|37.54|37.54|0
1632507300000|2021-09-24 18:15:00|37.53|37.53|37.6|37.6|37.6|37.6|37.48|37.48|0
1632507600000|2021-09-24 18:20:00|37.58|37.58|37.66|37.66|37.68|37.68|37.58|37.58|0
1632507900000|2021-09-24 18:25:00|37.67|37.67|37.59|37.59|37.67|37.67|37.59|37.59|0
1632508200000|2021-09-24 18:30:00|37.61|37.61|37.63|37.63|37.66|37.66|37.61|37.61|0
1632508500000|2021-09-24 18:35:00|37.66|37.66|37.65|37.65|37.68|37.68|37.65|37.65|0
1632508800000|2021-09-24 18:40:00|37.66|37.66|37.7|37.7|37.71|37.71|37.61|37.61|0
1632509100000|2021-09-24 18:45:00|37.71|37.71|37.71|37.71|37.74|37.74|37.68|37.68|0
1632509400000|2021-09-24 18:50:00|37.62|37.62|37.64|37.64|37.66|37.66|37.61|37.61|0
1632509700000|2021-09-24 18:55:00|37.62|37.62|37.71|37.71|37.73|37.73|37.61|37.61|0
1632510000000|2021-09-24 19:00:00|37.73|37.73|37.68|37.68|37.73|37.73|37.67|37.67|0
1632510300000|2021-09-24 19:05:00|37.71|37.71|37.61|37.61|37.71|37.71|37.61|37.61|0
1632510600000|2021-09-24 19:10:00|37.6|37.6|37.6|37.6|37.66|37.66|37.59|37.59|0
1632510900000|2021-09-24 19:15:00|37.59|37.59|37.6|37.6|37.67|37.67|37.56|37.56|0
1632511200000|2021-09-24 19:20:00|37.61|37.61|37.65|37.65|37.7|37.7|37.6|37.6|0
1632511500000|2021-09-24 19:25:00|37.66|37.66|37.62|37.62|37.67|37.67|37.61|37.61|0
1632511800000|2021-09-24 19:30:00|37.59|37.59|37.65|37.65|37.73|37.73|37.59|37.59|0
1632512100000|2021-09-24 19:35:00|37.6|37.6|37.66|37.66|37.66|37.66|37.54|37.54|0
1632512400000|2021-09-24 19:40:00|37.68|37.68|37.65|37.65|37.69|37.69|37.58|37.58|0
1632512700000|2021-09-24 19:45:00|37.62|37.62|37.57|37.57|37.62|37.62|37.55|37.55|0
1632513000000|2021-09-24 19:50:00|37.59|37.59|37.52|37.52|37.61|37.61|37.51|37.51|0
1632513300000|2021-09-24 19:55:00|37.51|37.51|37.51|37.51|37.58|37.58|37.46|37.46|0
1632513600000|2021-09-24 20:00:00|37.48|37.48|37.44|37.44|37.52|37.52|37.44|37.44|0
1632729600000|2021-09-27 08:00:00|37.6|37.6|37.61|37.61|37.79|37.79|37.5|37.5|0
1632730200000|2021-09-27 08:10:00|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1632730500000|2021-09-27 08:15:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632730800000|2021-09-27 08:20:00|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1632731100000|2021-09-27 08:25:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632732000000|2021-09-27 08:40:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1632732600000|2021-09-27 08:50:00|37.65|37.65|37.61|37.61|37.65|37.65|37.61|37.61|0
1632732900000|2021-09-27 08:55:00|37.64|37.64|37.66|37.66|37.66|37.66|37.64|37.64|0
1632733200000|2021-09-27 09:00:00|37.64|37.64|37.66|37.66|37.66|37.66|37.64|37.64|0
1632734400000|2021-09-27 09:20:00|37.65|37.65|37.65|37.65|37.65|37.65|37.64|37.64|0
1632734700000|2021-09-27 09:25:00|37.64|37.64|37.62|37.62|37.64|37.64|37.61|37.61|0
1632735600000|2021-09-27 09:40:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632736500000|2021-09-27 09:55:00|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1632737100000|2021-09-27 10:05:00|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1632737400000|2021-09-27 10:10:00|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1632738600000|2021-09-27 10:30:00|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1632739500000|2021-09-27 10:45:00|37.63|37.63|37.61|37.61|37.63|37.63|37.61|37.61|0
1632740400000|2021-09-27 11:00:00|37.66|37.66|37.51|37.51|37.66|37.66|37.51|37.51|0
1632740700000|2021-09-27 11:05:00|37.52|37.52|37.49|37.49|37.52|37.52|37.49|37.49|0
1632741000000|2021-09-27 11:10:00|37.51|37.51|37.53|37.53|37.53|37.53|37.49|37.49|0
1632741300000|2021-09-27 11:15:00|37.55|37.55|37.5|37.5|37.56|37.56|37.5|37.5|0
1632741600000|2021-09-27 11:20:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1632741900000|2021-09-27 11:25:00|37.5|37.5|37.52|37.52|37.52|37.52|37.5|37.5|0
1632742200000|2021-09-27 11:30:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1632742500000|2021-09-27 11:35:00|37.54|37.54|37.51|37.51|37.57|37.57|37.51|37.51|0
1632743400000|2021-09-27 11:50:00|37.52|37.52|37.51|37.51|37.52|37.52|37.51|37.51|0
1632743700000|2021-09-27 11:55:00|37.53|37.53|37.57|37.57|37.57|37.57|37.53|37.53|0
1632744000000|2021-09-27 12:00:00|37.58|37.58|37.74|37.74|37.81|37.81|37.58|37.58|0
1632744300000|2021-09-27 12:05:00|37.77|37.77|37.86|37.86|37.86|37.86|37.73|37.73|0
1632744600000|2021-09-27 12:10:00|37.81|37.81|37.8|37.8|37.83|37.83|37.78|37.78|0
1632744900000|2021-09-27 12:15:00|37.77|37.77|37.79|37.79|37.8|37.8|37.77|37.77|0
1632745200000|2021-09-27 12:20:00|37.7|37.7|37.81|37.81|37.81|37.81|37.68|37.68|0
1632745500000|2021-09-27 12:25:00|37.76|37.76|37.7|37.7|37.76|37.76|37.7|37.7|0
1632745800000|2021-09-27 12:30:00|37.71|37.71|37.65|37.65|37.77|37.77|37.65|37.65|0
1632746100000|2021-09-27 12:35:00|37.73|37.73|37.7|37.7|37.73|37.73|37.7|37.7|0
1632746400000|2021-09-27 12:40:00|37.69|37.69|37.69|37.69|37.69|37.69|37.68|37.68|0
1632746700000|2021-09-27 12:45:00|37.68|37.68|37.64|37.64|37.69|37.69|37.64|37.64|0
1632747000000|2021-09-27 12:50:00|37.71|37.71|37.57|37.57|37.71|37.71|37.57|37.57|0
1632747300000|2021-09-27 12:55:00|37.59|37.59|37.61|37.61|37.61|37.61|37.58|37.58|0
1632747600000|2021-09-27 13:00:00|37.56|37.56|37.58|37.58|37.59|37.59|37.56|37.56|0
1632747900000|2021-09-27 13:05:00|37.59|37.59|37.66|37.66|37.66|37.66|37.57|37.57|0
1632748200000|2021-09-27 13:10:00|37.65|37.65|37.69|37.69|37.69|37.69|37.63|37.63|0
1632748500000|2021-09-27 13:15:00|37.7|37.7|37.69|37.69|37.7|37.7|37.63|37.63|0
1632748800000|2021-09-27 13:20:00|37.68|37.68|37.71|37.71|37.71|37.71|37.68|37.68|0
1632749100000|2021-09-27 13:25:00|37.65|37.65|37.55|37.55|37.65|37.65|37.54|37.54|0
1632749400000|2021-09-27 13:30:00|37.61|37.61|38.05|38.05|38.07|38.07|37.57|37.57|0
1632749700000|2021-09-27 13:35:00|38.03|38.03|38.36|38.36|38.36|38.36|38.02|38.02|0
1632750000000|2021-09-27 13:40:00|38.35|38.35|38.28|38.28|38.35|38.35|38.11|38.11|0
1632750300000|2021-09-27 13:45:00|38.31|38.31|37.97|37.97|38.31|38.31|37.96|37.96|0
1632750600000|2021-09-27 13:50:00|37.96|37.96|37.94|37.94|37.98|37.98|37.77|37.77|0
1632750900000|2021-09-27 13:55:00|37.9|37.9|37.86|37.86|37.92|37.92|37.77|37.77|0
1632751200000|2021-09-27 14:00:00|37.82|37.82|37.69|37.69|37.83|37.83|37.57|37.57|0
1632751500000|2021-09-27 14:05:00|37.65|37.65|37.68|37.68|37.77|37.77|37.6|37.6|0
1632751800000|2021-09-27 14:10:00|37.69|37.69|37.58|37.58|37.69|37.69|37.54|37.54|0
1632752100000|2021-09-27 14:15:00|37.6|37.6|37.85|37.85|37.85|37.85|37.59|37.59|0
1632752400000|2021-09-27 14:20:00|37.8|37.8|37.71|37.71|37.83|37.83|37.68|37.68|0
1632752700000|2021-09-27 14:25:00|37.72|37.72|37.68|37.68|37.94|37.94|37.6|37.6|0
1632753000000|2021-09-27 14:30:00|37.67|37.67|37.64|37.64|37.67|37.67|37.59|37.59|0
1632753300000|2021-09-27 14:35:00|37.66|37.66|37.72|37.72|37.73|37.73|37.61|37.61|0
1632753600000|2021-09-27 14:40:00|37.73|37.73|37.73|37.73|37.77|37.77|37.68|37.68|0
1632753900000|2021-09-27 14:45:00|37.74|37.74|37.74|37.74|37.77|37.77|37.71|37.71|0
1632754200000|2021-09-27 14:50:00|37.77|37.77|37.73|37.73|37.8|37.8|37.73|37.73|0
1632754500000|2021-09-27 14:55:00|37.74|37.74|37.8|37.8|37.81|37.81|37.74|37.74|0
1632754800000|2021-09-27 15:00:00|37.77|37.77|37.69|37.69|37.79|37.79|37.66|37.66|0
1632755100000|2021-09-27 15:05:00|37.75|37.75|37.61|37.61|37.75|37.75|37.61|37.61|0
1632755400000|2021-09-27 15:10:00|37.64|37.64|37.64|37.64|37.68|37.68|37.6|37.6|0
1632755700000|2021-09-27 15:15:00|37.62|37.62|37.61|37.61|37.65|37.65|37.59|37.59|0
1632756000000|2021-09-27 15:20:00|37.63|37.63|37.61|37.61|37.66|37.66|37.61|37.61|0
1632756300000|2021-09-27 15:25:00|37.62|37.62|37.4|37.4|37.62|37.62|37.17|37.17|0
1632756600000|2021-09-27 15:30:00|37.38|37.38|37.49|37.49|37.49|37.49|37.35|37.35|0
1632756900000|2021-09-27 15:35:00|37.51|37.51|37.46|37.46|37.51|37.51|37.32|37.32|0
1632757200000|2021-09-27 15:40:00|37.38|37.38|37.45|37.45|37.47|37.47|37.38|37.38|0
1632757500000|2021-09-27 15:45:00|37.44|37.44|37.58|37.58|37.59|37.59|37.42|37.42|0
1632757800000|2021-09-27 15:50:00|37.56|37.56|37.61|37.61|37.65|37.65|37.55|37.55|0
1632758100000|2021-09-27 15:55:00|37.63|37.63|37.64|37.64|37.68|37.68|37.62|37.62|0
1632758400000|2021-09-27 16:00:00|37.65|37.65|37.56|37.56|37.65|37.65|37.56|37.56|0
1632758700000|2021-09-27 16:05:00|37.6|37.6|37.61|37.61|37.66|37.66|37.59|37.59|0
1632759000000|2021-09-27 16:10:00|37.58|37.58|37.43|37.43|37.6|37.6|37.42|37.42|0
1632759300000|2021-09-27 16:15:00|37.47|37.47|37.54|37.54|37.56|37.56|37.47|37.47|0
1632759600000|2021-09-27 16:20:00|37.55|37.55|37.53|37.53|37.55|37.55|37.47|37.47|0
1632759900000|2021-09-27 16:25:00|37.49|37.49|37.49|37.49|37.52|37.52|37.46|37.46|0
1632760200000|2021-09-27 16:30:00|37.46|37.46|37.46|37.46|37.55|37.55|37.45|37.45|0
1632760500000|2021-09-27 16:35:00|37.5|37.5|37.51|37.51|37.54|37.54|37.47|37.47|0
1632760800000|2021-09-27 16:40:00|37.48|37.48|37.48|37.48|37.53|37.53|37.46|37.46|0
1632761100000|2021-09-27 16:45:00|37.46|37.46|37.41|37.41|37.5|37.5|37.41|37.41|0
1632761400000|2021-09-27 16:50:00|37.4|37.4|37.24|37.24|37.4|37.4|37.24|37.24|0
1632761700000|2021-09-27 16:55:00|37.25|37.25|37.16|37.16|37.28|37.28|37.15|37.15|0
1632762000000|2021-09-27 17:00:00|37.14|37.14|36.92|36.92|37.17|37.17|36.73|36.73|0
1632762300000|2021-09-27 17:05:00|36.9|36.9|37.14|37.14|37.14|37.14|36.9|36.9|0
1632762600000|2021-09-27 17:10:00|37.13|37.13|37.05|37.05|37.15|37.15|37.05|37.05|0
1632762900000|2021-09-27 17:15:00|37.07|37.07|37.08|37.08|37.1|37.1|37.03|37.03|0
1632763200000|2021-09-27 17:20:00|37.07|37.07|37.21|37.21|37.21|37.21|37.07|37.07|0
1632763500000|2021-09-27 17:25:00|37.22|37.22|37.19|37.19|37.22|37.22|37.1|37.1|0
1632763800000|2021-09-27 17:30:00|37.18|37.18|37.07|37.07|37.18|37.18|37.03|37.03|0
1632764100000|2021-09-27 17:35:00|37.05|37.05|37.05|37.05|37.07|37.07|37.03|37.03|0
1632764400000|2021-09-27 17:40:00|37.06|37.06|37.17|37.17|37.18|37.18|37.06|37.06|0
1632764700000|2021-09-27 17:45:00|37.19|37.19|37.28|37.28|37.29|37.29|37.18|37.18|0
1632765000000|2021-09-27 17:50:00|37.27|37.27|37.27|37.27|37.31|37.31|37.27|37.27|0
1632765300000|2021-09-27 17:55:00|37.26|37.26|37.3|37.3|37.35|37.35|37.23|37.23|0
1632765600000|2021-09-27 18:00:00|37.35|37.35|37.3|37.3|37.35|37.35|37.27|37.27|0
1632765900000|2021-09-27 18:05:00|37.29|37.29|37.31|37.31|37.32|37.32|37.22|37.22|0
1632766200000|2021-09-27 18:10:00|37.29|37.29|37.32|37.32|37.32|37.32|37.29|37.29|0
1632766500000|2021-09-27 18:15:00|37.33|37.33|37.42|37.42|37.42|37.42|37.33|37.33|0
1632766800000|2021-09-27 18:20:00|37.41|37.41|37.38|37.38|37.42|37.42|37.35|37.35|0
1632767100000|2021-09-27 18:25:00|37.37|37.37|37.45|37.45|37.47|37.47|37.37|37.37|0
1632767400000|2021-09-27 18:30:00|37.46|37.46|37.56|37.56|37.56|37.56|37.46|37.46|0
1632767700000|2021-09-27 18:35:00|37.57|37.57|37.56|37.56|37.57|37.57|37.54|37.54|0
1632768000000|2021-09-27 18:40:00|37.55|37.55|37.41|37.41|37.61|37.61|37.41|37.41|0
1632768300000|2021-09-27 18:45:00|37.46|37.46|37.42|37.42|37.46|37.46|37.37|37.37|0
1632768600000|2021-09-27 18:50:00|37.4|37.4|37.4|37.4|37.42|37.42|37.38|37.38|0
1632768900000|2021-09-27 18:55:00|37.39|37.39|37.41|37.41|37.42|37.42|37.38|37.38|0
1632769200000|2021-09-27 19:00:00|37.43|37.43|37.42|37.42|37.43|37.43|37.4|37.4|0
1632769500000|2021-09-27 19:05:00|37.43|37.43|37.41|37.41|37.43|37.43|37.39|37.39|0
1632769800000|2021-09-27 19:10:00|37.43|37.43|37.42|37.42|37.43|37.43|37.41|37.41|0
1632770100000|2021-09-27 19:15:00|37.43|37.43|37.41|37.41|37.45|37.45|37.4|37.4|0
1632770400000|2021-09-27 19:20:00|37.4|37.4|37.38|37.38|37.4|37.4|37.35|37.35|0
1632770700000|2021-09-27 19:25:00|37.37|37.37|37.27|37.27|37.38|37.38|37.27|37.27|0
1632771000000|2021-09-27 19:30:00|37.26|37.26|37.27|37.27|37.3|37.3|37.23|37.23|0
1632771300000|2021-09-27 19:35:00|37.3|37.3|37.5|37.5|37.52|37.52|37.26|37.26|0
1632771600000|2021-09-27 19:40:00|37.51|37.51|37.49|37.49|37.53|37.53|37.46|37.46|0
1632771900000|2021-09-27 19:45:00|37.51|37.51|37.51|37.51|37.57|37.57|37.49|37.49|0
1632772200000|2021-09-27 19:50:00|37.5|37.5|37.41|37.41|37.51|37.51|37.37|37.37|0
1632772500000|2021-09-27 19:55:00|37.42|37.42|37.35|37.35|37.46|37.46|37.35|37.35|0
1632772800000|2021-09-27 20:00:00|37.4|37.4|37.44|37.44|37.44|37.44|37.35|37.35|0
1632773100000|2021-09-27 20:05:00|37.35|37.35|37.44|37.44|37.44|37.44|37.35|37.35|0
1632773400000|2021-09-27 20:10:00|37.37|37.37|37.38|37.38|37.38|37.38|37.37|37.37|0
1632773700000|2021-09-27 20:15:00|37.35|37.35|37.35|37.35|37.41|37.41|37.35|37.35|0
1632774000000|2021-09-27 20:20:00|37.36|37.36|37.41|37.41|37.41|37.41|37.36|37.36|0
1632774300000|2021-09-27 20:25:00|37.38|37.38|37.37|37.37|37.38|37.38|37.37|37.37|0
1632774600000|2021-09-27 20:30:00|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1632774900000|2021-09-27 20:35:00|37.38|37.38|37.42|37.42|37.42|37.42|37.38|37.38|0
1632775200000|2021-09-27 20:40:00|37.41|37.41|37.36|37.36|37.41|37.41|37.36|37.36|0
1632775800000|2021-09-27 20:50:00|37.39|37.39|37.39|37.39|37.39|37.39|37.39|37.39|0
1632776100000|2021-09-27 20:55:00|37.36|37.36|37.35|37.35|37.36|37.36|37.35|37.35|0
1632776400000|2021-09-27 21:00:00|37.36|37.36|37.35|37.35|37.36|37.36|37.35|37.35|0
1632776700000|2021-09-27 21:05:00|37.36|37.36|37.39|37.39|37.39|37.39|37.36|37.36|0
1632777000000|2021-09-27 21:10:00|37.37|37.37|37.37|37.37|37.37|37.37|37.37|37.37|0
1632777300000|2021-09-27 21:15:00|37.39|37.39|37.52|37.52|37.52|37.52|37.39|37.39|0
1632777900000|2021-09-27 21:25:00|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1632778200000|2021-09-27 21:30:00|37.56|37.56|37.58|37.58|37.61|37.61|37.56|37.56|0
1632778500000|2021-09-27 21:35:00|37.61|37.61|37.65|37.65|37.65|37.65|37.61|37.61|0
1632778800000|2021-09-27 21:40:00|37.64|37.64|37.61|37.61|37.64|37.64|37.61|37.61|0
1632779100000|2021-09-27 21:45:00|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1632779400000|2021-09-27 21:50:00|37.62|37.62|37.58|37.58|37.62|37.62|37.58|37.58|0
1632779700000|2021-09-27 21:55:00|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1632780000000|2021-09-27 22:00:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632780300000|2021-09-27 22:05:00|37.58|37.58|37.58|37.58|37.58|37.58|37.52|37.52|0
1632780600000|2021-09-27 22:10:00|37.55|37.55|37.52|37.52|37.57|37.57|37.52|37.52|0
1632781200000|2021-09-27 22:20:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632781500000|2021-09-27 22:25:00|37.56|37.56|37.61|37.61|37.61|37.61|37.56|37.56|0
1632782100000|2021-09-27 22:35:00|37.56|37.56|37.54|37.54|37.56|37.56|37.54|37.54|0
1632782400000|2021-09-27 22:40:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1632783300000|2021-09-27 22:55:00|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1632783600000|2021-09-27 23:00:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1632784200000|2021-09-27 23:10:00|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1632784500000|2021-09-27 23:15:00|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1632785100000|2021-09-27 23:25:00|37.52|37.52|37.48|37.48|37.52|37.52|37.48|37.48|0
1632785700000|2021-09-27 23:35:00|37.44|37.44|37.4|37.4|37.44|37.44|37.4|37.4|0
1632786000000|2021-09-27 23:40:00|37.41|37.41|37.41|37.41|37.41|37.41|37.37|37.37|0
1632786300000|2021-09-27 23:45:00|37.38|37.38|37.35|37.35|37.38|37.38|37.35|37.35|0
1632786600000|2021-09-27 23:50:00|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1632786900000|2021-09-27 23:55:00|37.52|37.52|37.47|37.47|37.56|37.56|37.47|37.47|0
1632816000000|2021-09-28 08:00:00|37.4|37.4|37.38|37.38|37.4|37.4|37.02|37.02|0
1632816300000|2021-09-28 08:05:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1632816900000|2021-09-28 08:15:00|36.85|36.85|36.9|36.9|36.9|36.9|36.85|36.85|0
1632817200000|2021-09-28 08:20:00|36.86|36.86|36.99|36.99|37.02|37.02|36.78|36.78|0
1632817500000|2021-09-28 08:25:00|37.02|37.02|36.99|36.99|37.02|37.02|36.99|36.99|0
1632817800000|2021-09-28 08:30:00|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1632818100000|2021-09-28 08:35:00|36.81|36.81|36.96|36.96|36.96|36.96|36.81|36.81|0
1632818400000|2021-09-28 08:40:00|36.99|36.99|36.84|36.84|36.99|36.99|36.84|36.84|0
1632819300000|2021-09-28 08:55:00|37.02|37.02|36.94|36.94|37.02|37.02|36.94|36.94|0
1632819600000|2021-09-28 09:00:00|36.88|36.88|36.8|36.8|36.88|36.88|36.8|36.8|0
1632819900000|2021-09-28 09:05:00|36.79|36.79|36.84|36.84|36.84|36.84|36.79|36.79|0
1632820200000|2021-09-28 09:10:00|36.82|36.82|36.77|36.77|36.82|36.82|36.73|36.73|0
1632820500000|2021-09-28 09:15:00|36.68|36.68|36.67|36.67|36.73|36.73|36.67|36.67|0
1632820800000|2021-09-28 09:20:00|36.66|36.66|36.49|36.49|36.67|36.67|36.49|36.49|0
1632821100000|2021-09-28 09:25:00|36.47|36.47|36.49|36.49|36.49|36.49|36.47|36.47|0
1632821400000|2021-09-28 09:30:00|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1632821700000|2021-09-28 09:35:00|36.44|36.44|36.37|36.37|36.44|36.44|36.37|36.37|0
1632822000000|2021-09-28 09:40:00|36.36|36.36|36.48|36.48|36.49|36.49|36.36|36.36|0
1632822600000|2021-09-28 09:50:00|36.42|36.42|36.42|36.42|36.43|36.43|36.42|36.42|0
1632822900000|2021-09-28 09:55:00|36.41|36.41|36.38|36.38|36.42|36.42|36.38|36.38|0
1632823200000|2021-09-28 10:00:00|36.37|36.37|36.42|36.42|36.42|36.42|36.37|36.37|0
1632823500000|2021-09-28 10:05:00|36.37|36.37|36.25|36.25|36.37|36.37|36.25|36.25|0
1632823800000|2021-09-28 10:10:00|36.27|36.27|36.24|36.24|36.27|36.27|36.24|36.24|0
1632824100000|2021-09-28 10:15:00|36.25|36.25|36.27|36.27|36.27|36.27|36.25|36.25|0
1632824400000|2021-09-28 10:20:00|36.36|36.36|36.35|36.35|36.36|36.36|36.35|36.35|0
1632824700000|2021-09-28 10:25:00|36.31|36.31|36.24|36.24|36.36|36.36|36.24|36.24|0
1632825000000|2021-09-28 10:30:00|36.31|36.31|36.23|36.23|36.31|36.31|36.23|36.23|0
1632825300000|2021-09-28 10:35:00|36.18|36.18|36.14|36.14|36.18|36.18|36.1|36.1|0
1632825600000|2021-09-28 10:40:00|36.12|36.12|36.08|36.08|36.12|36.12|36.08|36.08|0
1632826200000|2021-09-28 10:50:00|36.14|36.14|36.2|36.2|36.2|36.2|36.14|36.14|0
1632826500000|2021-09-28 10:55:00|36.18|36.18|36.09|36.09|36.18|36.18|36.07|36.07|0
1632826800000|2021-09-28 11:00:00|36.24|36.24|37.09|37.09|37.09|37.09|36.24|36.24|0
1632827100000|2021-09-28 11:05:00|37.19|37.19|37.11|37.11|37.19|37.19|37.11|37.11|0
1632827400000|2021-09-28 11:10:00|37.1|37.1|37.02|37.02|37.16|37.16|37.02|37.02|0
1632827700000|2021-09-28 11:15:00|37.12|37.12|37.1|37.1|37.12|37.12|37.02|37.02|0
1632828000000|2021-09-28 11:20:00|37.06|37.06|36.9|36.9|37.06|37.06|36.9|36.9|0
1632828300000|2021-09-28 11:25:00|36.93|36.93|36.85|36.85|36.94|36.94|36.85|36.85|0
1632828600000|2021-09-28 11:30:00|36.78|36.78|36.78|36.78|36.85|36.85|36.77|36.77|0
1632828900000|2021-09-28 11:35:00|36.79|36.79|36.75|36.75|36.81|36.81|36.75|36.75|0
1632829200000|2021-09-28 11:40:00|36.82|36.82|36.86|36.86|36.86|36.86|36.81|36.81|0
1632829500000|2021-09-28 11:45:00|36.89|36.89|36.78|36.78|36.9|36.9|36.78|36.78|0
1632829800000|2021-09-28 11:50:00|36.84|36.84|36.77|36.77|36.85|36.85|36.77|36.77|0
1632830100000|2021-09-28 11:55:00|36.81|36.81|36.81|36.81|36.85|36.85|36.78|36.78|0
1632830400000|2021-09-28 12:00:00|36.78|36.78|36.77|36.77|36.87|36.87|36.77|36.77|0
1632830700000|2021-09-28 12:05:00|36.78|36.78|36.86|36.86|36.86|36.86|36.78|36.78|0
1632831000000|2021-09-28 12:10:00|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1632831300000|2021-09-28 12:15:00|36.85|36.85|36.78|36.78|36.86|36.86|36.78|36.78|0
1632831600000|2021-09-28 12:20:00|36.77|36.77|36.79|36.79|36.87|36.87|36.77|36.77|0
1632831900000|2021-09-28 12:25:00|36.77|36.77|36.81|36.81|36.81|36.81|36.77|36.77|0
1632832200000|2021-09-28 12:30:00|36.76|36.76|36.79|36.79|36.82|36.82|36.75|36.75|0
1632832500000|2021-09-28 12:35:00|36.85|36.85|36.85|36.85|36.85|36.85|36.77|36.77|0
1632832800000|2021-09-28 12:40:00|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1632833100000|2021-09-28 12:45:00|36.82|36.82|36.59|36.59|36.82|36.82|36.59|36.59|0
1632833400000|2021-09-28 12:50:00|36.69|36.69|36.69|36.69|36.82|36.82|36.65|36.65|0
1632833700000|2021-09-28 12:55:00|36.81|36.81|36.81|36.81|36.84|36.84|36.66|36.66|0
1632834000000|2021-09-28 13:00:00|36.8|36.8|36.84|36.84|36.85|36.85|36.78|36.78|0
1632834300000|2021-09-28 13:05:00|36.79|36.79|36.85|36.85|36.85|36.85|36.79|36.79|0
1632834600000|2021-09-28 13:10:00|36.84|36.84|36.98|36.98|36.98|36.98|36.82|36.82|0
1632834900000|2021-09-28 13:15:00|37.05|37.05|36.98|36.98|37.1|37.1|36.96|36.96|0
1632835200000|2021-09-28 13:20:00|36.9|36.9|36.94|36.94|37.05|37.05|36.9|36.9|0
1632835500000|2021-09-28 13:25:00|36.81|36.81|36.75|36.75|36.85|36.85|36.69|36.69|0
1632835800000|2021-09-28 13:30:00|36.81|36.81|36.97|36.97|37.01|37.01|36.64|36.64|0
1632836100000|2021-09-28 13:35:00|37|37|37.41|37.41|37.51|37.51|37|37|0
1632836400000|2021-09-28 13:40:00|37.44|37.44|37.95|37.95|38.06|38.06|37.44|37.44|0
1632836700000|2021-09-28 13:45:00|37.86|37.86|38.37|38.37|38.37|38.37|37.78|37.78|0
1632837000000|2021-09-28 13:50:00|38.31|38.31|37.94|37.94|38.35|38.35|37.94|37.94|0
1632837300000|2021-09-28 13:55:00|38|38|37.56|37.56|38|38|37.49|37.49|0
1632837600000|2021-09-28 14:00:00|37.54|37.54|37.22|37.22|37.65|37.65|37.21|37.21|0
1632837900000|2021-09-28 14:05:00|37.24|37.24|37.06|37.06|37.27|37.27|37.03|37.03|0
1632838200000|2021-09-28 14:10:00|37.03|37.03|37.65|37.65|37.66|37.66|36.79|36.79|0
1632838500000|2021-09-28 14:15:00|37.63|37.63|37.4|37.4|37.71|37.71|37.29|37.29|0
1632838800000|2021-09-28 14:20:00|37.41|37.41|37.33|37.33|37.61|37.61|37.33|37.33|0
1632839100000|2021-09-28 14:25:00|37.41|37.41|37.3|37.3|37.41|37.41|37.21|37.21|0
1632839400000|2021-09-28 14:30:00|37.25|37.25|37.36|37.36|37.4|37.4|37.25|37.25|0
1632839700000|2021-09-28 14:35:00|37.38|37.38|37.32|37.32|37.38|37.38|37.25|37.25|0
1632840000000|2021-09-28 14:40:00|37.33|37.33|37.22|37.22|37.35|37.35|37.2|37.2|0
1632840300000|2021-09-28 14:45:00|37.24|37.24|37.14|37.14|37.24|37.24|37.03|37.03|0
1632840600000|2021-09-28 14:50:00|37.16|37.16|37.05|37.05|37.18|37.18|37.03|37.03|0
1632840900000|2021-09-28 14:55:00|37.08|37.08|36.95|36.95|37.08|37.08|36.95|36.95|0
1632841200000|2021-09-28 15:00:00|36.93|36.93|36.81|36.81|36.93|36.93|36.81|36.81|0
1632841500000|2021-09-28 15:05:00|36.83|36.83|36.47|36.47|36.83|36.83|36.41|36.41|0
1632841800000|2021-09-28 15:10:00|36.48|36.48|36.49|36.49|36.58|36.58|36.38|36.38|0
1632842100000|2021-09-28 15:15:00|36.48|36.48|35.83|35.83|36.55|36.55|35.55|35.55|0
1632842400000|2021-09-28 15:20:00|35.78|35.78|36.17|36.17|36.18|36.18|35.78|35.78|0
1632842700000|2021-09-28 15:25:00|36.19|36.19|36.24|36.24|36.46|36.46|36.07|36.07|0
1632843000000|2021-09-28 15:30:00|36.2|36.2|36.13|36.13|36.24|36.24|36.03|36.03|0
1632843300000|2021-09-28 15:35:00|36.08|36.08|36.27|36.27|36.27|36.27|36.08|36.08|0
1632843600000|2021-09-28 15:40:00|36.33|36.33|36.35|36.35|36.5|36.5|36.28|36.28|0
1632843900000|2021-09-28 15:45:00|36.36|36.36|36.34|36.34|36.39|36.39|36.33|36.33|0
1632844200000|2021-09-28 15:50:00|36.3|36.3|35.93|35.93|36.32|36.32|35.84|35.84|0
1632844500000|2021-09-28 15:55:00|35.92|35.92|36.18|36.18|36.18|36.18|35.92|35.92|0
1632844800000|2021-09-28 16:00:00|36.17|36.17|36.08|36.08|36.18|36.18|36.08|36.08|0
1632845100000|2021-09-28 16:05:00|36.14|36.14|36.13|36.13|36.18|36.18|36.07|36.07|0
1632845400000|2021-09-28 16:10:00|36.15|36.15|36.25|36.25|36.26|36.26|36.13|36.13|0
1632845700000|2021-09-28 16:15:00|36.26|36.26|36.31|36.31|36.43|36.43|36.22|36.22|0
1632846000000|2021-09-28 16:20:00|36.36|36.36|36.45|36.45|36.49|36.49|36.32|36.32|0
1632846300000|2021-09-28 16:25:00|36.41|36.41|36.45|36.45|36.46|36.46|36.41|36.41|0
1632846600000|2021-09-28 16:30:00|36.44|36.44|36.44|36.44|36.46|36.46|36.35|36.35|0
1632846900000|2021-09-28 16:35:00|36.45|36.45|36.37|36.37|36.49|36.49|36.36|36.36|0
1632847200000|2021-09-28 16:40:00|36.36|36.36|36.39|36.39|36.5|36.5|36.34|36.34|0
1632847500000|2021-09-28 16:45:00|36.36|36.36|36.4|36.4|36.48|36.48|36.32|36.32|0
1632847800000|2021-09-28 16:50:00|36.37|36.37|36.43|36.43|36.49|36.49|36.31|36.31|0
1632848100000|2021-09-28 16:55:00|36.38|36.38|36.75|36.75|36.75|36.75|36.38|36.38|0
1632848400000|2021-09-28 17:00:00|36.74|36.74|36.64|36.64|36.79|36.79|36.53|36.53|0
1632848700000|2021-09-28 17:05:00|36.6|36.6|36.67|36.67|36.74|36.74|36.6|36.6|0
1632849000000|2021-09-28 17:10:00|36.65|36.65|36.64|36.64|36.72|36.72|36.6|36.6|0
1632849300000|2021-09-28 17:15:00|36.59|36.59|36.66|36.66|36.74|36.74|36.59|36.59|0
1632849600000|2021-09-28 17:20:00|36.69|36.69|36.63|36.63|36.69|36.69|36.63|36.63|0
1632849900000|2021-09-28 17:25:00|36.65|36.65|36.73|36.73|36.75|36.75|36.55|36.55|0
1632850200000|2021-09-28 17:30:00|36.64|36.64|36.61|36.61|36.77|36.77|36.59|36.59|0
1632850500000|2021-09-28 17:35:00|36.65|36.65|36.75|36.75|36.75|36.75|36.6|36.6|0
1632850800000|2021-09-28 17:40:00|36.71|36.71|36.69|36.69|36.78|36.78|36.69|36.69|0
1632851100000|2021-09-28 17:45:00|36.67|36.67|36.65|36.65|36.69|36.69|36.61|36.61|0
1632851400000|2021-09-28 17:50:00|36.68|36.68|36.69|36.69|36.69|36.69|36.64|36.64|0
1632851700000|2021-09-28 17:55:00|36.67|36.67|36.68|36.68|36.74|36.74|36.64|36.64|0
1632852000000|2021-09-28 18:00:00|36.66|36.66|36.65|36.65|36.71|36.71|36.63|36.63|0
1632852300000|2021-09-28 18:05:00|36.63|36.63|36.69|36.69|36.76|36.76|36.63|36.63|0
1632852600000|2021-09-28 18:10:00|36.73|36.73|36.69|36.69|36.73|36.73|36.6|36.6|0
1632852900000|2021-09-28 18:15:00|36.73|36.73|36.84|36.84|36.92|36.92|36.7|36.7|0
1632853200000|2021-09-28 18:20:00|36.93|36.93|36.87|36.87|36.93|36.93|36.76|36.76|0
1632853500000|2021-09-28 18:25:00|36.9|36.9|36.9|36.9|36.98|36.98|36.89|36.89|0
1632853800000|2021-09-28 18:30:00|36.91|36.91|36.86|36.86|36.96|36.96|36.84|36.84|0
1632854100000|2021-09-28 18:35:00|36.9|36.9|36.98|36.98|36.98|36.98|36.79|36.79|0
1632854400000|2021-09-28 18:40:00|36.95|36.95|37.08|37.08|37.16|37.16|36.95|36.95|0
1632854700000|2021-09-28 18:45:00|37.11|37.11|37.16|37.16|37.23|37.23|37.06|37.06|0
1632855000000|2021-09-28 18:50:00|37.15|37.15|37.18|37.18|37.2|37.2|37.09|37.09|0
1632855300000|2021-09-28 18:55:00|37.2|37.2|37.23|37.23|37.27|37.27|37.15|37.15|0
1632855600000|2021-09-28 19:00:00|37.25|37.25|37.28|37.28|37.35|37.35|37.21|37.21|0
1632855900000|2021-09-28 19:05:00|37.25|37.25|37.35|37.35|37.36|37.36|37.23|37.23|0
1632856200000|2021-09-28 19:10:00|37.33|37.33|37.35|37.35|37.4|37.4|37.25|37.25|0
1632856500000|2021-09-28 19:15:00|37.32|37.32|37.39|37.39|37.41|37.41|37.28|37.28|0
1632856800000|2021-09-28 19:20:00|37.33|37.33|37.56|37.56|37.57|37.57|37.33|37.33|0
1632857100000|2021-09-28 19:25:00|37.57|37.57|37.51|37.51|37.6|37.6|37.46|37.46|0
1632857400000|2021-09-28 19:30:00|37.54|37.54|37.32|37.32|37.54|37.54|37.32|37.32|0
1632857700000|2021-09-28 19:35:00|37.33|37.33|37.27|37.27|37.37|37.37|37.23|37.23|0
1632858000000|2021-09-28 19:40:00|37.28|37.28|37.13|37.13|37.3|37.3|37.13|37.13|0
1632858300000|2021-09-28 19:45:00|37.12|37.12|37.1|37.1|37.15|37.15|36.95|36.95|0
1632858600000|2021-09-28 19:50:00|37.07|37.07|37.28|37.28|37.32|37.32|37.05|37.05|0
1632858900000|2021-09-28 19:55:00|37.26|37.26|37.44|37.44|37.45|37.45|37.26|37.26|0
1632859200000|2021-09-28 20:00:00|37.31|37.31|37.52|37.52|37.52|37.52|37.31|37.31|0
1632859500000|2021-09-28 20:05:00|37.48|37.48|37.24|37.24|37.54|37.54|37.23|37.23|0
1632859800000|2021-09-28 20:10:00|37.44|37.44|37.27|37.27|37.44|37.44|37.27|37.27|0
1632860100000|2021-09-28 20:15:00|37.23|37.23|37.29|37.29|37.29|37.29|37.23|37.23|0
1632860400000|2021-09-28 20:20:00|37.31|37.31|37.3|37.3|37.32|37.32|37.29|37.29|0
1632860700000|2021-09-28 20:25:00|37.35|37.35|37.35|37.35|37.35|37.35|37.3|37.3|0
1632861000000|2021-09-28 20:30:00|37.36|37.36|37.29|37.29|37.39|37.39|37.27|37.27|0
1632861300000|2021-09-28 20:35:00|37.27|37.27|37.28|37.28|37.35|37.35|37.27|37.27|0
1632861900000|2021-09-28 20:45:00|37.31|37.31|37.28|37.28|37.31|37.31|37.28|37.28|0
1632862200000|2021-09-28 20:50:00|37.35|37.35|37.27|37.27|37.35|37.35|37.27|37.27|0
1632862500000|2021-09-28 20:55:00|37.28|37.28|37.28|37.28|37.31|37.31|37.28|37.28|0
1632862800000|2021-09-28 21:00:00|37.35|37.35|37.27|37.27|37.35|37.35|37.27|37.27|0
1632863100000|2021-09-28 21:05:00|37.28|37.28|37.3|37.3|37.3|37.3|37.28|37.28|0
1632863400000|2021-09-28 21:10:00|37.35|37.35|37.28|37.28|37.35|37.35|37.27|37.27|0
1632864000000|2021-09-28 21:20:00|37.27|37.27|37.28|37.28|37.3|37.3|37.27|37.27|0
1632864300000|2021-09-28 21:25:00|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1632864900000|2021-09-28 21:35:00|37.28|37.28|37.27|37.27|37.31|37.31|37.27|37.27|0
1632865200000|2021-09-28 21:40:00|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1632865500000|2021-09-28 21:45:00|37.27|37.27|37.22|37.22|37.27|37.27|37.22|37.22|0
1632865800000|2021-09-28 21:50:00|37.2|37.2|37.03|37.03|37.2|37.2|37.03|37.03|0
1632866100000|2021-09-28 21:55:00|37.06|37.06|37.15|37.15|37.15|37.15|37.06|37.06|0
1632866400000|2021-09-28 22:00:00|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1632866700000|2021-09-28 22:05:00|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1632867000000|2021-09-28 22:10:00|37.11|37.11|37.12|37.12|37.12|37.12|37.11|37.11|0
1632867300000|2021-09-28 22:15:00|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1632868500000|2021-09-28 22:35:00|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1632869400000|2021-09-28 22:50:00|37.19|37.19|37.15|37.15|37.19|37.19|37.15|37.15|0
1632869700000|2021-09-28 22:55:00|37.14|37.14|37.29|37.29|37.29|37.29|37.14|37.14|0
1632870300000|2021-09-28 23:05:00|37.14|37.14|37.27|37.27|37.27|37.27|37.14|37.14|0
1632870600000|2021-09-28 23:10:00|37.14|37.14|37.14|37.14|37.19|37.19|37.14|37.14|0
1632870900000|2021-09-28 23:15:00|37.19|37.19|37.26|37.26|37.26|37.26|37.19|37.19|0
1632871200000|2021-09-28 23:20:00|37.19|37.19|37.26|37.26|37.26|37.26|37.19|37.19|0
1632871500000|2021-09-28 23:25:00|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1632871800000|2021-09-28 23:30:00|37.15|37.15|37.25|37.25|37.25|37.25|37.15|37.15|0
1632872100000|2021-09-28 23:35:00|37.15|37.15|37.13|37.13|37.15|37.15|37.13|37.13|0
1632872700000|2021-09-28 23:45:00|37.19|37.19|37.15|37.15|37.19|37.19|37.15|37.15|0
1632873300000|2021-09-28 23:55:00|37.13|37.13|37.14|37.14|37.14|37.14|37.13|37.13|0
1632902400000|2021-09-29 08:00:00|37.45|37.45|37.53|37.53|37.53|37.53|37.45|37.45|0
1632902700000|2021-09-29 08:05:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632903000000|2021-09-29 08:10:00|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1632903300000|2021-09-29 08:15:00|37.75|37.75|37.63|37.63|37.95|37.95|37.63|37.63|0
1632903600000|2021-09-29 08:20:00|37.62|37.62|37.91|37.91|37.91|37.91|37.62|37.62|0
1632903900000|2021-09-29 08:25:00|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1632904200000|2021-09-29 08:30:00|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1632904500000|2021-09-29 08:35:00|37.61|37.61|37.81|37.81|37.81|37.81|37.61|37.61|0
1632905100000|2021-09-29 08:45:00|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1632905400000|2021-09-29 08:50:00|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1632906000000|2021-09-29 09:00:00|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1632906600000|2021-09-29 09:10:00|37.81|37.81|37.8|37.8|37.81|37.81|37.8|37.8|0
1632906900000|2021-09-29 09:15:00|37.86|37.86|37.88|37.88|37.91|37.91|37.86|37.86|0
1632907500000|2021-09-29 09:25:00|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1632907800000|2021-09-29 09:30:00|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1632908400000|2021-09-29 09:40:00|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1632908700000|2021-09-29 09:45:00|37.61|37.61|37.65|37.65|37.65|37.65|37.61|37.61|0
1632909000000|2021-09-29 09:50:00|37.67|37.67|37.63|37.63|37.67|37.67|37.63|37.63|0
1632909300000|2021-09-29 09:55:00|37.65|37.65|37.69|37.69|37.69|37.69|37.65|37.65|0
1632909900000|2021-09-29 10:05:00|37.63|37.63|37.71|37.71|37.71|37.71|37.63|37.63|0
1632910800000|2021-09-29 10:20:00|37.69|37.69|37.7|37.7|37.7|37.7|37.69|37.69|0
1632911100000|2021-09-29 10:25:00|37.63|37.63|37.66|37.66|37.66|37.66|37.63|37.63|0
1632911700000|2021-09-29 10:35:00|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1632912000000|2021-09-29 10:40:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1632912600000|2021-09-29 10:50:00|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1632912900000|2021-09-29 10:55:00|37.65|37.65|37.63|37.63|37.65|37.65|37.61|37.61|0
1632913200000|2021-09-29 11:00:00|37.68|37.68|37.65|37.65|37.68|37.68|37.62|37.62|0
1632913500000|2021-09-29 11:05:00|37.62|37.62|37.52|37.52|37.63|37.63|37.52|37.52|0
1632913800000|2021-09-29 11:10:00|37.51|37.51|37.54|37.54|37.54|37.54|37.5|37.5|0
1632914100000|2021-09-29 11:15:00|37.61|37.61|37.42|37.42|37.61|37.61|37.42|37.42|0
1632914700000|2021-09-29 11:25:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1632915600000|2021-09-29 11:40:00|37.48|37.48|37.41|37.41|37.48|37.48|37.41|37.41|0
1632915900000|2021-09-29 11:45:00|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1632916500000|2021-09-29 11:55:00|37.36|37.36|37.4|37.4|37.4|37.4|37.36|37.36|0
1632916800000|2021-09-29 12:00:00|37.35|37.35|37.37|37.37|37.51|37.51|37.35|37.35|0
1632917100000|2021-09-29 12:05:00|37.46|37.46|37.35|37.35|37.46|37.46|37.35|37.35|0
1632917400000|2021-09-29 12:10:00|37.29|37.29|37.2|37.2|37.29|37.29|37.18|37.18|0
1632917700000|2021-09-29 12:15:00|37.23|37.23|37.27|37.27|37.27|37.27|37.2|37.2|0
1632918000000|2021-09-29 12:20:00|37.28|37.28|37.32|37.32|37.32|37.32|37.27|37.27|0
1632918300000|2021-09-29 12:25:00|37.3|37.3|37.25|37.25|37.3|37.3|37.25|37.25|0
1632918600000|2021-09-29 12:30:00|37.27|37.27|37.25|37.25|37.27|37.27|37.2|37.2|0
1632918900000|2021-09-29 12:35:00|37.17|37.17|37|37|37.17|37.17|36.87|36.87|0
1632919200000|2021-09-29 12:40:00|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1632919500000|2021-09-29 12:45:00|37.11|37.11|36.94|36.94|37.11|37.11|36.94|36.94|0
1632919800000|2021-09-29 12:50:00|36.95|36.95|36.94|36.94|36.95|36.95|36.94|36.94|0
1632920100000|2021-09-29 12:55:00|37|37|37.02|37.02|37.1|37.1|37|37|0
1632920400000|2021-09-29 13:00:00|37.05|37.05|37.02|37.02|37.06|37.06|37.02|37.02|0
1632920700000|2021-09-29 13:05:00|37.05|37.05|37.02|37.02|37.05|37.05|36.98|36.98|0
1632921000000|2021-09-29 13:10:00|37|37|37|37|37.02|37.02|37|37|0
1632921300000|2021-09-29 13:15:00|37.01|37.01|36.99|36.99|37.05|37.05|36.99|36.99|0
1632921600000|2021-09-29 13:20:00|37.05|37.05|37.1|37.1|37.1|37.1|37|37|0
1632921900000|2021-09-29 13:25:00|37.08|37.08|37.08|37.08|37.14|37.14|36.92|36.92|0
1632922200000|2021-09-29 13:30:00|37.05|37.05|37.18|37.18|37.46|37.46|36.85|36.85|0
1632922500000|2021-09-29 13:35:00|37.12|37.12|37.4|37.4|37.5|37.5|37.05|37.05|0
1632922800000|2021-09-29 13:40:00|37.44|37.44|37.61|37.61|37.85|37.85|37.37|37.37|0
1632923100000|2021-09-29 13:45:00|37.64|37.64|37.77|37.77|37.87|37.87|37.51|37.51|0
1632923400000|2021-09-29 13:50:00|37.81|37.81|37.81|37.81|37.99|37.99|37.64|37.64|0
1632923700000|2021-09-29 13:55:00|37.84|37.84|37.71|37.71|37.84|37.84|37.46|37.46|0
1632924000000|2021-09-29 14:00:00|37.72|37.72|37.67|37.67|37.83|37.83|37.67|37.67|0
1632924300000|2021-09-29 14:05:00|37.73|37.73|37.89|37.89|37.9|37.9|37.64|37.64|0
1632924600000|2021-09-29 14:10:00|37.87|37.87|37.88|37.88|37.94|37.94|37.75|37.75|0
1632924900000|2021-09-29 14:15:00|37.86|37.86|37.83|37.83|37.88|37.88|37.76|37.76|0
1632925200000|2021-09-29 14:20:00|37.86|37.86|37.69|37.69|37.93|37.93|37.69|37.69|0
1632925500000|2021-09-29 14:25:00|37.66|37.66|37.52|37.52|37.81|37.81|37.52|37.52|0
1632925800000|2021-09-29 14:30:00|37.61|37.61|37.67|37.67|37.71|37.71|37.52|37.52|0
1632926100000|2021-09-29 14:35:00|37.63|37.63|37.45|37.45|37.66|37.66|37.44|37.44|0
1632926400000|2021-09-29 14:40:00|37.52|37.52|37.53|37.53|37.57|37.57|37.46|37.46|0
1632926700000|2021-09-29 14:45:00|37.52|37.52|37.21|37.21|37.53|37.53|37.15|37.15|0
1632927000000|2021-09-29 14:50:00|37.26|37.26|37.15|37.15|37.35|37.35|37.15|37.15|0
1632927300000|2021-09-29 14:55:00|37.17|37.17|37.18|37.18|37.21|37.21|37.15|37.15|0
1632927600000|2021-09-29 15:00:00|37.2|37.2|37.17|37.17|37.2|37.2|36.99|36.99|0
1632927900000|2021-09-29 15:05:00|37.16|37.16|37.14|37.14|37.16|37.16|37.04|37.04|0
1632928200000|2021-09-29 15:10:00|37.09|37.09|37.12|37.12|37.19|37.19|37.08|37.08|0
1632928500000|2021-09-29 15:15:00|37.14|37.14|37.1|37.1|37.14|37.14|37.05|37.05|0
1632928800000|2021-09-29 15:20:00|37.09|37.09|36.95|36.95|37.09|37.09|36.95|36.95|0
1632929100000|2021-09-29 15:25:00|36.98|36.98|36.74|36.74|36.98|36.98|36.69|36.69|0
1632929400000|2021-09-29 15:30:00|36.75|36.75|37.04|37.04|37.06|37.06|36.75|36.75|0
1632929700000|2021-09-29 15:35:00|36.97|36.97|36.73|36.73|36.98|36.98|36.73|36.73|0
1632930000000|2021-09-29 15:40:00|36.77|36.77|36.73|36.73|36.77|36.77|36.59|36.59|0
1632930300000|2021-09-29 15:45:00|36.71|36.71|36.83|36.83|36.97|36.97|36.71|36.71|0
1632930600000|2021-09-29 15:50:00|36.91|36.91|36.94|36.94|36.98|36.98|36.91|36.91|0
1632930900000|2021-09-29 15:55:00|36.9|36.9|36.85|36.85|36.91|36.91|36.85|36.85|0
1632931200000|2021-09-29 16:00:00|36.86|36.86|36.9|36.9|36.9|36.9|36.81|36.81|0
1632931500000|2021-09-29 16:05:00|36.88|36.88|36.8|36.8|36.89|36.89|36.8|36.8|0
1632931800000|2021-09-29 16:10:00|36.77|36.77|36.79|36.79|36.85|36.85|36.73|36.73|0
1632932100000|2021-09-29 16:15:00|36.77|36.77|36.77|36.77|36.82|36.82|36.73|36.73|0
1632932400000|2021-09-29 16:20:00|36.79|36.79|36.83|36.83|36.9|36.9|36.72|36.72|0
1632932700000|2021-09-29 16:25:00|36.74|36.74|36.67|36.67|36.78|36.78|36.67|36.67|0
1632933000000|2021-09-29 16:30:00|36.66|36.66|36.74|36.74|36.85|36.85|36.66|36.66|0
1632933300000|2021-09-29 16:35:00|36.69|36.69|36.61|36.61|36.75|36.75|36.61|36.61|0
1632933600000|2021-09-29 16:40:00|36.62|36.62|36.43|36.43|36.62|36.62|36.43|36.43|0
1632933900000|2021-09-29 16:45:00|36.44|36.44|36.45|36.45|36.51|36.51|36.43|36.43|0
1632934200000|2021-09-29 16:50:00|36.46|36.46|36.56|36.56|36.59|36.59|36.46|36.46|0
1632934500000|2021-09-29 16:55:00|36.57|36.57|36.54|36.54|36.64|36.64|36.51|36.51|0
1632934800000|2021-09-29 17:00:00|36.49|36.49|36.46|36.46|36.62|36.62|36.46|36.46|0
1632935100000|2021-09-29 17:05:00|36.48|36.48|36.38|36.38|36.48|36.48|36.21|36.21|0
1632935400000|2021-09-29 17:10:00|36.43|36.43|36.53|36.53|36.54|36.54|36.43|36.43|0
1632935700000|2021-09-29 17:15:00|36.56|36.56|36.6|36.6|36.64|36.64|36.52|36.52|0
1632936000000|2021-09-29 17:20:00|36.59|36.59|36.54|36.54|36.59|36.59|36.48|36.48|0
1632936300000|2021-09-29 17:25:00|36.56|36.56|36.51|36.51|36.56|36.56|36.51|36.51|0
1632936600000|2021-09-29 17:30:00|36.54|36.54|36.65|36.65|36.71|36.71|36.52|36.52|0
1632936900000|2021-09-29 17:35:00|36.64|36.64|36.64|36.64|36.7|36.7|36.59|36.59|0
1632937200000|2021-09-29 17:40:00|36.66|36.66|36.62|36.62|36.66|36.66|36.6|36.6|0
1632937500000|2021-09-29 17:45:00|36.64|36.64|36.64|36.64|36.69|36.69|36.63|36.63|0
1632937800000|2021-09-29 17:50:00|36.65|36.65|36.71|36.71|36.72|36.72|36.62|36.62|0
1632938100000|2021-09-29 17:55:00|36.68|36.68|36.66|36.66|36.68|36.68|36.64|36.64|0
1632938400000|2021-09-29 18:00:00|36.67|36.67|36.74|36.74|36.75|36.75|36.67|36.67|0
1632938700000|2021-09-29 18:05:00|36.73|36.73|36.8|36.8|36.8|36.8|36.69|36.69|0
1632939000000|2021-09-29 18:10:00|36.81|36.81|36.8|36.8|36.85|36.85|36.78|36.78|0
1632939300000|2021-09-29 18:15:00|36.83|36.83|36.93|36.93|36.97|36.97|36.81|36.81|0
1632939600000|2021-09-29 18:20:00|36.91|36.91|36.9|36.9|36.95|36.95|36.85|36.85|0
1632939900000|2021-09-29 18:25:00|36.84|36.84|36.94|36.94|36.94|36.94|36.84|36.84|0
1632940200000|2021-09-29 18:30:00|36.89|36.89|36.86|36.86|36.98|36.98|36.85|36.85|0
1632940500000|2021-09-29 18:35:00|36.91|36.91|36.64|36.64|36.92|36.92|36.61|36.61|0
1632940800000|2021-09-29 18:40:00|36.59|36.59|36.72|36.72|36.78|36.78|36.59|36.59|0
1632941100000|2021-09-29 18:45:00|36.76|36.76|36.63|36.63|36.76|36.76|36.6|36.6|0
1632941400000|2021-09-29 18:50:00|36.64|36.64|36.6|36.6|36.73|36.73|36.54|36.54|0
1632941700000|2021-09-29 18:55:00|36.62|36.62|36.59|36.59|36.65|36.65|36.53|36.53|0
1632942000000|2021-09-29 19:00:00|36.57|36.57|36.62|36.62|36.67|36.67|36.56|36.56|0
1632942300000|2021-09-29 19:05:00|36.66|36.66|36.56|36.56|36.66|36.66|36.56|36.56|0
1632942600000|2021-09-29 19:10:00|36.54|36.54|36.34|36.34|36.57|36.57|36.34|36.34|0
1632942900000|2021-09-29 19:15:00|36.35|36.35|36.3|36.3|36.36|36.36|36.28|36.28|0
1632943200000|2021-09-29 19:20:00|36.31|36.31|36.31|36.31|36.39|36.39|36.28|36.28|0
1632943500000|2021-09-29 19:25:00|36.33|36.33|36.32|36.32|36.43|36.43|36.31|36.31|0
1632943800000|2021-09-29 19:30:00|36.31|36.31|36.37|36.37|36.39|36.39|36.27|36.27|0
1632944100000|2021-09-29 19:35:00|36.35|36.35|36.34|36.34|36.39|36.39|36.29|36.29|0
1632944400000|2021-09-29 19:40:00|36.3|36.3|36.18|36.18|36.32|36.32|36.13|36.13|0
1632944700000|2021-09-29 19:45:00|36.16|36.16|36.2|36.2|36.25|36.25|36.15|36.15|0
1632945000000|2021-09-29 19:50:00|36.22|36.22|36.09|36.09|36.23|36.23|36.09|36.09|0
1632945300000|2021-09-29 19:55:00|36.12|36.12|36.04|36.04|36.13|36.13|36.04|36.04|0
1632945600000|2021-09-29 20:00:00|36.02|36.02|36.14|36.14|36.22|36.22|35.99|35.99|0
1632945900000|2021-09-29 20:05:00|36.06|36.06|36.1|36.1|36.14|36.14|36.06|36.06|0
1632946200000|2021-09-29 20:10:00|36.11|36.11|36.09|36.09|36.14|36.14|36.07|36.07|0
1632946500000|2021-09-29 20:15:00|36.13|36.13|36.1|36.1|36.14|36.14|36.1|36.1|0
1632946800000|2021-09-29 20:20:00|36.08|36.08|36.13|36.13|36.14|36.14|36.07|36.07|0
1632947100000|2021-09-29 20:25:00|36.1|36.1|36.07|36.07|36.1|36.1|36.06|36.06|0
1632947700000|2021-09-29 20:35:00|36.1|36.1|36.06|36.06|36.1|36.1|36.06|36.06|0
1632948000000|2021-09-29 20:40:00|36.08|36.08|36.06|36.06|36.08|36.08|36.06|36.06|0
1632948300000|2021-09-29 20:45:00|36.08|36.08|36.05|36.05|36.09|36.09|36.05|36.05|0
1632948600000|2021-09-29 20:50:00|36.04|36.04|36.09|36.09|36.09|36.09|36.04|36.04|0
1632948900000|2021-09-29 20:55:00|36.08|36.08|36.09|36.09|36.09|36.09|36.04|36.04|0
1632949200000|2021-09-29 21:00:00|36.08|36.08|36.04|36.04|36.08|36.08|36.04|36.04|0
1632949500000|2021-09-29 21:05:00|36.08|36.08|36.03|36.03|36.08|36.08|36.03|36.03|0
1632949800000|2021-09-29 21:10:00|36.04|36.04|36.04|36.04|36.04|36.04|36.03|36.03|0
1632950100000|2021-09-29 21:15:00|36.03|36.03|36.31|36.31|36.31|36.31|36.03|36.03|0
1632950400000|2021-09-29 21:20:00|36.1|36.1|36.1|36.1|36.1|36.1|36.05|36.05|0
1632950700000|2021-09-29 21:25:00|36.09|36.09|36.1|36.1|36.1|36.1|36.07|36.07|0
1632951000000|2021-09-29 21:30:00|36.07|36.07|36.04|36.04|36.07|36.07|36.04|36.04|0
1632951300000|2021-09-29 21:35:00|36.05|36.05|36.06|36.06|36.08|36.08|36.05|36.05|0
1632951600000|2021-09-29 21:40:00|36.1|36.1|36.13|36.13|36.14|36.14|36.1|36.1|0
1632952200000|2021-09-29 21:50:00|36.1|36.1|36.07|36.07|36.1|36.1|36.06|36.06|0
1632952500000|2021-09-29 21:55:00|36.08|36.08|36.08|36.08|36.08|36.08|36.05|36.05|0
1632953400000|2021-09-29 22:10:00|36.1|36.1|36.1|36.1|36.1|36.1|36.05|36.05|0
1632953700000|2021-09-29 22:15:00|36.04|36.04|36.13|36.13|36.13|36.13|36.03|36.03|0
1632954000000|2021-09-29 22:20:00|36.04|36.04|36.06|36.06|36.08|36.08|36.04|36.04|0
1632954900000|2021-09-29 22:35:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1632955200000|2021-09-29 22:40:00|36.06|36.06|36.06|36.06|36.13|36.13|36.06|36.06|0
1632955500000|2021-09-29 22:45:00|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1632956100000|2021-09-29 22:55:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1632956400000|2021-09-29 23:00:00|36.08|36.08|36.04|36.04|36.08|36.08|36.04|36.04|0
1632957000000|2021-09-29 23:10:00|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1632957300000|2021-09-29 23:15:00|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1632957600000|2021-09-29 23:20:00|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1632957900000|2021-09-29 23:25:00|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1632958200000|2021-09-29 23:30:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1632958500000|2021-09-29 23:35:00|36.1|36.1|36.04|36.04|36.1|36.1|36.04|36.04|0
1632958800000|2021-09-29 23:40:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1632959100000|2021-09-29 23:45:00|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1632959400000|2021-09-29 23:50:00|36.13|36.13|36.1|36.1|36.13|36.13|36.1|36.1|0
1632959700000|2021-09-29 23:55:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1632988800000|2021-09-30 08:00:00|36.21|36.21|36.21|36.21|36.21|36.21|36.21|36.21|0
1632989700000|2021-09-30 08:15:00|36.23|36.23|36.13|36.13|36.23|36.23|36.13|36.13|0
1632990000000|2021-09-30 08:20:00|36.16|36.16|36.13|36.13|36.16|36.16|36.13|36.13|0
1632990600000|2021-09-30 08:30:00|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1632991500000|2021-09-30 08:45:00|36.38|36.38|36.39|36.39|36.39|36.39|36.38|36.38|0
1632992100000|2021-09-30 08:55:00|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1632992700000|2021-09-30 09:05:00|36.21|36.21|36.33|36.33|36.33|36.33|36.21|36.21|0
1632993300000|2021-09-30 09:15:00|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1632995100000|2021-09-30 09:45:00|36.32|36.32|36.3|36.3|36.32|36.32|36.3|36.3|0
1632996300000|2021-09-30 10:05:00|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1632996600000|2021-09-30 10:10:00|36.2|36.2|36.21|36.21|36.21|36.21|36.2|36.2|0
1632999600000|2021-09-30 11:00:00|36.22|36.22|36.15|36.15|36.22|36.22|36.15|36.15|0
1632999900000|2021-09-30 11:05:00|36.21|36.21|36.2|36.2|36.21|36.21|36.18|36.18|0
1633000200000|2021-09-30 11:10:00|36.16|36.16|36.16|36.16|36.16|36.16|36.16|36.16|0
1633000500000|2021-09-30 11:15:00|36.17|36.17|36.18|36.18|36.18|36.18|36.17|36.17|0
1633001700000|2021-09-30 11:35:00|36.2|36.2|36.17|36.17|36.2|36.2|36.17|36.17|0
1633002000000|2021-09-30 11:40:00|36.2|36.2|36.2|36.2|36.2|36.2|36.2|36.2|0
1633002300000|2021-09-30 11:45:00|36.17|36.17|36.16|36.16|36.17|36.17|36.16|36.16|0
1633002600000|2021-09-30 11:50:00|36.18|36.18|36.2|36.2|36.2|36.2|36.18|36.18|0
1633002900000|2021-09-30 11:55:00|36.18|36.18|36.17|36.17|36.18|36.18|36.17|36.17|0
1633003200000|2021-09-30 12:00:00|36.18|36.18|36.17|36.17|36.18|36.18|36.17|36.17|0
1633003500000|2021-09-30 12:05:00|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1633003800000|2021-09-30 12:10:00|36.18|36.18|36.15|36.15|36.18|36.18|36.15|36.15|0
1633004100000|2021-09-30 12:15:00|36.14|36.14|36.02|36.02|36.14|36.14|35.93|35.93|0
1633004400000|2021-09-30 12:20:00|36.01|36.01|36.01|36.01|36.01|36.01|36|36|0
1633004700000|2021-09-30 12:25:00|35.98|35.98|35.96|35.96|35.99|35.99|35.93|35.93|0
1633005000000|2021-09-30 12:30:00|35.98|35.98|35.97|35.97|35.98|35.98|35.94|35.94|0
1633005300000|2021-09-30 12:35:00|35.96|35.96|36.03|36.03|36.08|36.08|35.93|35.93|0
1633005600000|2021-09-30 12:40:00|36.04|36.04|36.14|36.14|36.14|36.14|36.04|36.04|0
1633005900000|2021-09-30 12:45:00|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1633006200000|2021-09-30 12:50:00|36.07|36.07|36.09|36.09|36.1|36.1|36.07|36.07|0
1633006500000|2021-09-30 12:55:00|36.1|36.1|36.14|36.14|36.14|36.14|36.1|36.1|0
1633006800000|2021-09-30 13:00:00|36.12|36.12|36.13|36.13|36.13|36.13|36.1|36.1|0
1633007100000|2021-09-30 13:05:00|36.06|36.06|36.08|36.08|36.11|36.11|36.04|36.04|0
1633007400000|2021-09-30 13:10:00|36.11|36.11|36.12|36.12|36.18|36.18|36.1|36.1|0
1633008000000|2021-09-30 13:20:00|36.11|36.11|36.1|36.1|36.11|36.11|36.09|36.09|0
1633008300000|2021-09-30 13:25:00|36.03|36.03|36.02|36.02|36.13|36.13|35.89|35.89|0
1633008600000|2021-09-30 13:30:00|36.04|36.04|35.7|35.7|36.04|36.04|35.67|35.67|0
1633008900000|2021-09-30 13:35:00|35.72|35.72|35.41|35.41|35.73|35.73|35.32|35.32|0
1633009200000|2021-09-30 13:40:00|35.44|35.44|35.42|35.42|35.57|35.57|35.35|35.35|0
1633009500000|2021-09-30 13:45:00|35.39|35.39|35.6|35.6|35.66|35.66|35.39|35.39|0
1633009800000|2021-09-30 13:50:00|35.63|35.63|35.73|35.73|35.73|35.73|35.6|35.6|0
1633010100000|2021-09-30 13:55:00|35.68|35.68|35.63|35.63|35.73|35.73|35.62|35.62|0
1633010400000|2021-09-30 14:00:00|35.64|35.64|35.64|35.64|35.68|35.68|35.61|35.61|0
1633010700000|2021-09-30 14:05:00|35.68|35.68|35.7|35.7|35.7|35.7|35.55|35.55|0
1633011000000|2021-09-30 14:10:00|35.73|35.73|35.69|35.69|35.77|35.77|35.66|35.66|0
1633011300000|2021-09-30 14:15:00|35.67|35.67|35.86|35.86|35.88|35.88|35.64|35.64|0
1633011600000|2021-09-30 14:20:00|35.88|35.88|35.76|35.76|35.93|35.93|35.74|35.74|0
1633011900000|2021-09-30 14:25:00|35.77|35.77|35.77|35.77|35.8|35.8|35.73|35.73|0
1633012200000|2021-09-30 14:30:00|35.75|35.75|35.85|35.85|35.87|35.87|35.73|35.73|0
1633012500000|2021-09-30 14:35:00|35.82|35.82|35.7|35.7|35.82|35.82|35.66|35.66|0
1633012800000|2021-09-30 14:40:00|35.69|35.69|35.72|35.72|35.78|35.78|35.64|35.64|0
1633013100000|2021-09-30 14:45:00|35.68|35.68|35.57|35.57|35.68|35.68|35.57|35.57|0
1633013400000|2021-09-30 14:50:00|35.58|35.58|35.31|35.31|35.58|35.58|35.22|35.22|0
1633013700000|2021-09-30 14:55:00|35.28|35.28|35.14|35.14|35.3|35.3|35.11|35.11|0
1633014000000|2021-09-30 15:00:00|35.17|35.17|35.28|35.28|35.31|35.31|35.1|35.1|0
1633014300000|2021-09-30 15:05:00|35.27|35.27|35.22|35.22|35.31|35.31|35.19|35.19|0
1633014600000|2021-09-30 15:10:00|35.23|35.23|35.29|35.29|35.32|35.32|35.21|35.21|0
1633014900000|2021-09-30 15:15:00|35.27|35.27|35.31|35.31|35.37|35.37|35.27|35.27|0
1633015200000|2021-09-30 15:20:00|35.29|35.29|35.26|35.26|35.31|35.31|35.21|35.21|0
1633015500000|2021-09-30 15:25:00|35.28|35.28|35.34|35.34|35.34|35.34|35.23|35.23|0
1633015800000|2021-09-30 15:30:00|35.35|35.35|35.3|35.3|35.35|35.35|35.25|35.25|0
1633016100000|2021-09-30 15:35:00|35.22|35.22|35.23|35.23|35.32|35.32|35.19|35.19|0
1633016400000|2021-09-30 15:40:00|35.24|35.24|35.19|35.19|35.24|35.24|35.13|35.13|0
1633016700000|2021-09-30 15:45:00|35.18|35.18|34.95|34.95|35.18|35.18|34.93|34.93|0
1633017000000|2021-09-30 15:50:00|34.94|34.94|34.96|34.96|35.01|35.01|34.77|34.77|0
1633017300000|2021-09-30 15:55:00|34.99|34.99|35.17|35.17|35.22|35.22|34.99|34.99|0
1633017600000|2021-09-30 16:00:00|35.16|35.16|35.07|35.07|35.26|35.26|35.07|35.07|0
1633017900000|2021-09-30 16:05:00|35.12|35.12|34.94|34.94|35.12|35.12|34.94|34.94|0
1633018200000|2021-09-30 16:10:00|34.97|34.97|34.85|34.85|34.98|34.98|34.81|34.81|0
1633018500000|2021-09-30 16:15:00|34.86|34.86|34.91|34.91|34.94|34.94|34.84|34.84|0
1633018800000|2021-09-30 16:20:00|34.89|34.89|34.88|34.88|34.97|34.97|34.85|34.85|0
1633019100000|2021-09-30 16:25:00|34.9|34.9|34.98|34.98|35|35|34.89|34.89|0
1633019400000|2021-09-30 16:30:00|34.93|34.93|34.7|34.7|34.95|34.95|34.61|34.61|0
1633019700000|2021-09-30 16:35:00|34.74|34.74|34.71|34.71|34.82|34.82|34.68|34.68|0
1633020000000|2021-09-30 16:40:00|34.75|34.75|34.65|34.65|34.75|34.75|34.61|34.61|0
1633020300000|2021-09-30 16:45:00|34.64|34.64|34.76|34.76|34.8|34.8|34.64|34.64|0
1633020600000|2021-09-30 16:50:00|34.78|34.78|34.81|34.81|34.86|34.86|34.76|34.76|0
1633020900000|2021-09-30 16:55:00|34.78|34.78|34.73|34.73|34.78|34.78|34.69|34.69|0
1633021200000|2021-09-30 17:00:00|34.74|34.74|34.86|34.86|34.86|34.86|34.74|34.74|0
1633021500000|2021-09-30 17:05:00|34.83|34.83|34.89|34.89|34.89|34.89|34.76|34.76|0
1633021800000|2021-09-30 17:10:00|34.85|34.85|34.86|34.86|34.91|34.91|34.82|34.82|0
1633022100000|2021-09-30 17:15:00|34.87|34.87|34.78|34.78|34.89|34.89|34.7|34.7|0
1633022400000|2021-09-30 17:20:00|34.81|34.81|34.84|34.84|34.86|34.86|34.77|34.77|0
1633022700000|2021-09-30 17:25:00|34.81|34.81|34.79|34.79|34.82|34.82|34.73|34.73|0
1633023000000|2021-09-30 17:30:00|34.81|34.81|34.81|34.81|34.86|34.86|34.81|34.81|0
1633023300000|2021-09-30 17:35:00|34.76|34.76|34.83|34.83|34.87|34.87|34.76|34.76|0
1633023600000|2021-09-30 17:40:00|34.85|34.85|34.84|34.84|34.87|34.87|34.81|34.81|0
1633023900000|2021-09-30 17:45:00|34.86|34.86|35.02|35.02|35.02|35.02|34.85|34.85|0
1633024200000|2021-09-30 17:50:00|35.01|35.01|35.03|35.03|35.03|35.03|34.96|34.96|0
1633024500000|2021-09-30 17:55:00|35.06|35.06|35.08|35.08|35.13|35.13|35.06|35.06|0
1633024800000|2021-09-30 18:00:00|35.12|35.12|35.18|35.18|35.2|35.2|35.12|35.12|0
1633025100000|2021-09-30 18:05:00|35.14|35.14|35.16|35.16|35.24|35.24|35.14|35.14|0
1633025400000|2021-09-30 18:10:00|35.22|35.22|35.17|35.17|35.22|35.22|35.1|35.1|0
1633025700000|2021-09-30 18:15:00|35.15|35.15|35.07|35.07|35.18|35.18|35.07|35.07|0
1633026000000|2021-09-30 18:20:00|35.1|35.1|35.14|35.14|35.14|35.14|34.99|34.99|0
1633026300000|2021-09-30 18:25:00|35.17|35.17|35.18|35.18|35.18|35.18|35.12|35.12|0
1633026600000|2021-09-30 18:30:00|35.13|35.13|35.16|35.16|35.22|35.22|35.05|35.05|0
1633026900000|2021-09-30 18:35:00|35.17|35.17|35.17|35.17|35.2|35.2|35.13|35.13|0
1633027200000|2021-09-30 18:40:00|35.21|35.21|35.21|35.21|35.24|35.24|35.15|35.15|0
1633027500000|2021-09-30 18:45:00|35.23|35.23|35.31|35.31|35.33|35.33|35.23|35.23|0
1633027800000|2021-09-30 18:50:00|35.29|35.29|35.52|35.52|35.54|35.54|35.25|35.25|0
1633028100000|2021-09-30 18:55:00|35.44|35.44|35.47|35.47|35.52|35.52|35.44|35.44|0
1633028400000|2021-09-30 19:00:00|35.46|35.46|35.37|35.37|35.47|35.47|35.37|35.37|0
1633028700000|2021-09-30 19:05:00|35.27|35.27|35.32|35.32|35.32|35.32|35.23|35.23|0
1633029000000|2021-09-30 19:10:00|35.31|35.31|35.15|35.15|35.42|35.42|35.15|35.15|0
1633029300000|2021-09-30 19:15:00|35.17|35.17|35.27|35.27|35.27|35.27|35.11|35.11|0
1633029600000|2021-09-30 19:20:00|35.24|35.24|35.19|35.19|35.26|35.26|35.19|35.19|0
1633029900000|2021-09-30 19:25:00|35.22|35.22|35.27|35.27|35.31|35.31|35.2|35.2|0
1633030200000|2021-09-30 19:30:00|35.23|35.23|35.26|35.26|35.35|35.35|35.23|35.23|0
1633030500000|2021-09-30 19:35:00|35.33|35.33|35.28|35.28|35.34|35.34|35.22|35.22|0
1633030800000|2021-09-30 19:40:00|35.29|35.29|35.27|35.27|35.29|35.29|35.23|35.23|0
1633031100000|2021-09-30 19:45:00|35.25|35.25|35.16|35.16|35.27|35.27|35.14|35.14|0
1633031400000|2021-09-30 19:50:00|35.12|35.12|35.23|35.23|35.25|35.25|35.12|35.12|0
1633031700000|2021-09-30 19:55:00|35.21|35.21|35.15|35.15|35.25|35.25|35.13|35.13|0
1633032000000|2021-09-30 20:00:00|35.13|35.13|35.17|35.17|35.17|35.17|35.11|35.11|0
1633032300000|2021-09-30 20:05:00|35.13|35.13|35.17|35.17|35.18|35.18|35.13|35.13|0
1633032600000|2021-09-30 20:10:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1633032900000|2021-09-30 20:15:00|35.18|35.18|35.17|35.17|35.22|35.22|35.17|35.17|0
1633033200000|2021-09-30 20:20:00|35.22|35.22|35.15|35.15|35.22|35.22|35.15|35.15|0
1633033500000|2021-09-30 20:25:00|35.18|35.18|35.15|35.15|35.22|35.22|35.15|35.15|0
1633033800000|2021-09-30 20:30:00|35.14|35.14|35.11|35.11|35.14|35.14|35.11|35.11|0
1633034100000|2021-09-30 20:35:00|35.19|35.19|35.14|35.14|35.19|35.19|35.14|35.14|0
1633034400000|2021-09-30 20:40:00|35.12|35.12|35.14|35.14|35.14|35.14|35.12|35.12|0
1633034700000|2021-09-30 20:45:00|35.11|35.11|35.11|35.11|35.17|35.17|35.11|35.11|0
1633035000000|2021-09-30 20:50:00|35.14|35.14|35.11|35.11|35.14|35.14|35.11|35.11|0
1633035300000|2021-09-30 20:55:00|35.13|35.13|35.1|35.1|35.14|35.14|35.1|35.1|0
1633035900000|2021-09-30 21:05:00|35.05|35.05|35.1|35.1|35.1|35.1|35.05|35.05|0
1633036200000|2021-09-30 21:10:00|35.12|35.12|35.1|35.1|35.13|35.13|35.1|35.1|0
1633036500000|2021-09-30 21:15:00|35.12|35.12|35.1|35.1|35.12|35.12|35.1|35.1|0
1633036800000|2021-09-30 21:20:00|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1633037400000|2021-09-30 21:30:00|35.07|35.07|35.06|35.06|35.1|35.1|35.06|35.06|0
1633037700000|2021-09-30 21:35:00|35.1|35.1|35.05|35.05|35.13|35.13|35.05|35.05|0
1633038000000|2021-09-30 21:40:00|35.12|35.12|35.02|35.02|35.12|35.12|35.01|35.01|0
1633038300000|2021-09-30 21:45:00|35.13|35.13|35.14|35.14|35.14|35.14|35.13|35.13|0
1633038600000|2021-09-30 21:50:00|35.1|35.1|35.07|35.07|35.12|35.12|35.03|35.03|0
1633038900000|2021-09-30 21:55:00|35.13|35.13|35.1|35.1|35.13|35.13|35.1|35.1|0
1633039200000|2021-09-30 22:00:00|35.13|35.13|35.14|35.14|35.14|35.14|35.13|35.13|0
1633040400000|2021-09-30 22:20:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1633041000000|2021-09-30 22:30:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1633041900000|2021-09-30 22:45:00|35.22|35.22|35.17|35.17|35.22|35.22|35.17|35.17|0
1633042200000|2021-09-30 22:50:00|35.14|35.14|35.21|35.21|35.21|35.21|35.14|35.14|0
1633042500000|2021-09-30 22:55:00|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1633042800000|2021-09-30 23:00:00|35.17|35.17|35.14|35.14|35.17|35.17|35.13|35.13|0
1633043400000|2021-09-30 23:10:00|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1633043700000|2021-09-30 23:15:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1633044000000|2021-09-30 23:20:00|35.21|35.21|35.15|35.15|35.21|35.21|35.14|35.14|0
1633044600000|2021-09-30 23:30:00|35.16|35.16|35.14|35.14|35.16|35.16|35.14|35.14|0
1633044900000|2021-09-30 23:35:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1633045500000|2021-09-30 23:45:00|35.15|35.15|35.14|35.14|35.15|35.15|35.14|35.14|0
1633045800000|2021-09-30 23:50:00|35.12|35.12|35.1|35.1|35.12|35.12|35.1|35.1|0
1633046100000|2021-09-30 23:55:00|35.06|35.06|35.01|35.01|35.06|35.06|34.91|34.91|0
1633075200000|2021-10-01 08:00:00|35.17|35.17|34.91|34.91|35.17|35.17|34.91|34.91|0
1633075500000|2021-10-01 08:05:00|35.06|35.06|34.91|34.91|35.06|35.06|34.71|34.71|0
1633075800000|2021-10-01 08:10:00|35.01|35.01|35.01|35.01|35.63|35.63|35.01|35.01|0
1633076100000|2021-10-01 08:15:00|34.97|34.97|34.91|34.91|34.97|34.97|34.91|34.91|0
1633076400000|2021-10-01 08:20:00|34.96|34.96|35.01|35.01|35.01|35.01|34.96|34.96|0
1633077300000|2021-10-01 08:35:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1633077600000|2021-10-01 08:40:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1633077900000|2021-10-01 08:45:00|35.1|35.1|34.91|34.91|35.1|35.1|34.91|34.91|0
1633078500000|2021-10-01 08:55:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1633078800000|2021-10-01 09:00:00|34.61|34.61|34.35|34.35|34.93|34.93|34.35|34.35|0
1633079100000|2021-10-01 09:05:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1633079700000|2021-10-01 09:15:00|34.87|34.87|34.91|34.91|34.91|34.91|34.87|34.87|0
1633080300000|2021-10-01 09:25:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1633080600000|2021-10-01 09:30:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1633080900000|2021-10-01 09:35:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1633081200000|2021-10-01 09:40:00|35.01|35.01|34.85|34.85|35.01|35.01|34.85|34.85|0
1633081500000|2021-10-01 09:45:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1633082400000|2021-10-01 10:00:00|34.81|34.81|34.78|34.78|34.81|34.81|34.78|34.78|0
1633082700000|2021-10-01 10:05:00|34.81|34.81|34.84|34.84|34.84|34.84|34.81|34.81|0
1633083000000|2021-10-01 10:10:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1633083300000|2021-10-01 10:15:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1633083600000|2021-10-01 10:20:00|34.88|34.88|34.89|34.89|34.89|34.89|34.88|34.88|0
1633084200000|2021-10-01 10:30:00|34.99|34.99|35.16|35.16|35.16|35.16|34.99|34.99|0
1633084500000|2021-10-01 10:35:00|35.09|35.09|35.16|35.16|35.16|35.16|35.09|35.09|0
1633085400000|2021-10-01 10:50:00|35.18|35.18|35.15|35.15|35.18|35.18|35.15|35.15|0
1633085700000|2021-10-01 10:55:00|35.16|35.16|35.27|35.27|35.27|35.27|35.16|35.16|0
1633086000000|2021-10-01 11:00:00|35.29|35.29|35.09|35.09|35.29|35.29|34.91|34.91|0
1633086300000|2021-10-01 11:05:00|35.1|35.1|35.07|35.07|35.12|35.12|35.06|35.06|0
1633086600000|2021-10-01 11:10:00|35.08|35.08|35.27|35.27|35.27|35.27|35.08|35.08|0
1633086900000|2021-10-01 11:15:00|35.18|35.18|35.18|35.18|35.2|35.2|35.14|35.14|0
1633087200000|2021-10-01 11:20:00|35.19|35.19|35.31|35.31|35.34|35.34|35.19|35.19|0
1633087500000|2021-10-01 11:25:00|35.29|35.29|35.31|35.31|35.32|35.32|35.29|35.29|0
1633088100000|2021-10-01 11:35:00|35.35|35.35|35.39|35.39|35.39|35.39|35.35|35.35|0
1633088400000|2021-10-01 11:40:00|35.43|35.43|35.5|35.5|35.5|35.5|35.35|35.35|0
1633088700000|2021-10-01 11:45:00|35.48|35.48|35.38|35.38|35.5|35.5|35.37|35.37|0
1633089000000|2021-10-01 11:50:00|35.42|35.42|35.68|35.68|35.92|35.92|35.42|35.42|0
1633089300000|2021-10-01 11:55:00|35.6|35.6|35.37|35.37|35.6|35.6|35.37|35.37|0
1633089600000|2021-10-01 12:00:00|35.39|35.39|35.59|35.59|35.59|35.59|35.39|35.39|0
1633089900000|2021-10-01 12:05:00|35.6|35.6|35.52|35.52|35.6|35.6|35.52|35.52|0
1633090200000|2021-10-01 12:10:00|35.59|35.59|35.52|35.52|35.59|35.59|35.48|35.48|0
1633090500000|2021-10-01 12:15:00|35.65|35.65|35.57|35.57|35.65|35.65|35.57|35.57|0
1633091100000|2021-10-01 12:25:00|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1633091400000|2021-10-01 12:30:00|35.63|35.63|35.68|35.68|35.68|35.68|35.62|35.62|0
1633091700000|2021-10-01 12:35:00|35.6|35.6|35.6|35.6|35.6|35.6|35.54|35.54|0
1633092000000|2021-10-01 12:40:00|35.63|35.63|35.6|35.6|35.63|35.63|35.6|35.6|0
1633092300000|2021-10-01 12:45:00|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1633092600000|2021-10-01 12:50:00|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1633093200000|2021-10-01 13:00:00|35.53|35.53|35.62|35.62|35.62|35.62|35.53|35.53|0
1633093500000|2021-10-01 13:05:00|35.63|35.63|35.6|35.6|35.64|35.64|35.6|35.6|0
1633093800000|2021-10-01 13:10:00|35.56|35.56|35.54|35.54|35.57|35.57|35.54|35.54|0
1633094100000|2021-10-01 13:15:00|35.55|35.55|35.55|35.55|35.55|35.55|35.54|35.54|0
1633094400000|2021-10-01 13:20:00|35.54|35.54|35.62|35.62|35.62|35.62|35.54|35.54|0
1633094700000|2021-10-01 13:25:00|35.54|35.54|35.26|35.26|35.59|35.59|35.21|35.21|0
1633095000000|2021-10-01 13:30:00|35.35|35.35|35.52|35.52|35.75|35.75|35.35|35.35|0
1633095300000|2021-10-01 13:35:00|35.61|35.61|35.4|35.4|35.71|35.71|35.4|35.4|0
1633095600000|2021-10-01 13:40:00|35.39|35.39|35.53|35.53|35.67|35.67|35.3|35.3|0
1633095900000|2021-10-01 13:45:00|35.54|35.54|35.5|35.5|35.6|35.6|35.44|35.44|0
1633096200000|2021-10-01 13:50:00|35.52|35.52|35.32|35.32|35.52|35.52|35.26|35.26|0
1633096500000|2021-10-01 13:55:00|35.34|35.34|35.41|35.41|35.42|35.42|35.3|35.3|0
1633096800000|2021-10-01 14:00:00|35.36|35.36|35.28|35.28|35.47|35.47|35.28|35.28|0
1633097100000|2021-10-01 14:05:00|35.27|35.27|35.04|35.04|35.27|35.27|35.02|35.02|0
1633097400000|2021-10-01 14:10:00|35.03|35.03|34.88|34.88|35.07|35.07|34.8|34.8|0
1633097700000|2021-10-01 14:15:00|34.75|34.75|34.6|34.6|34.76|34.76|34.36|34.36|0
1633098000000|2021-10-01 14:20:00|34.67|34.67|34.47|34.47|34.67|34.67|34.4|34.4|0
1633098300000|2021-10-01 14:25:00|34.53|34.53|34.53|34.53|34.67|34.67|34.46|34.46|0
1633098600000|2021-10-01 14:30:00|34.49|34.49|34.6|34.6|34.66|34.66|34.49|34.49|0
1633098900000|2021-10-01 14:35:00|34.65|34.65|34.55|34.55|34.75|34.75|34.53|34.53|0
1633099200000|2021-10-01 14:40:00|34.53|34.53|34.56|34.56|34.71|34.71|34.46|34.46|0
1633099500000|2021-10-01 14:45:00|34.54|34.54|34.7|34.7|34.7|34.7|34.43|34.43|0
1633099800000|2021-10-01 14:50:00|34.71|34.71|34.62|34.62|34.71|34.71|34.61|34.61|0
1633100100000|2021-10-01 14:55:00|34.63|34.63|34.76|34.76|34.76|34.76|34.57|34.57|0
1633100400000|2021-10-01 15:00:00|34.74|34.74|34.8|34.8|34.86|34.86|34.73|34.73|0
1633100700000|2021-10-01 15:05:00|34.81|34.81|34.7|34.7|34.84|34.84|34.69|34.69|0
1633101000000|2021-10-01 15:10:00|34.71|34.71|34.96|34.96|34.97|34.97|34.71|34.71|0
1633101300000|2021-10-01 15:15:00|34.94|34.94|34.92|34.92|34.97|34.97|34.88|34.88|0
1633101600000|2021-10-01 15:20:00|34.96|34.96|35.07|35.07|35.07|35.07|34.96|34.96|0
1633101900000|2021-10-01 15:25:00|35.09|35.09|35.08|35.08|35.09|35.09|35.03|35.03|0
1633102200000|2021-10-01 15:30:00|35.09|35.09|35.21|35.21|35.21|35.21|35.09|35.09|0
1633102500000|2021-10-01 15:35:00|35.22|35.22|35.26|35.26|35.3|35.3|35.22|35.22|0
1633102800000|2021-10-01 15:40:00|35.22|35.22|35.26|35.26|35.26|35.26|35.17|35.17|0
1633103100000|2021-10-01 15:45:00|35.22|35.22|35.2|35.2|35.22|35.22|35.18|35.18|0
1633103400000|2021-10-01 15:50:00|35.23|35.23|35.16|35.16|35.23|35.23|35.12|35.12|0
1633103700000|2021-10-01 15:55:00|35.15|35.15|35.07|35.07|35.17|35.17|35.07|35.07|0
1633104000000|2021-10-01 16:00:00|35.04|35.04|34.95|34.95|35.08|35.08|34.95|34.95|0
1633104300000|2021-10-01 16:05:00|35.01|35.01|35.09|35.09|35.09|35.09|35.01|35.01|0
1633104600000|2021-10-01 16:10:00|35.03|35.03|34.99|34.99|35.08|35.08|34.99|34.99|0
1633104900000|2021-10-01 16:15:00|34.97|34.97|34.87|34.87|34.97|34.97|34.87|34.87|0
1633105200000|2021-10-01 16:20:00|34.96|34.96|34.97|34.97|35.01|35.01|34.95|34.95|0
1633105500000|2021-10-01 16:25:00|35.02|35.02|35.01|35.01|35.02|35.02|34.89|34.89|0
1633105800000|2021-10-01 16:30:00|34.98|34.98|34.92|34.92|34.99|34.99|34.92|34.92|0
1633106100000|2021-10-01 16:35:00|34.91|34.91|34.98|34.98|34.98|34.98|34.89|34.89|0
1633106400000|2021-10-01 16:40:00|34.96|34.96|34.95|34.95|34.99|34.99|34.93|34.93|0
1633106700000|2021-10-01 16:45:00|34.99|34.99|34.96|34.96|35|35|34.96|34.96|0
1633107000000|2021-10-01 16:50:00|34.95|34.95|34.94|34.94|34.95|34.95|34.85|34.85|0
1633107300000|2021-10-01 16:55:00|34.91|34.91|34.86|34.86|34.96|34.96|34.86|34.86|0
1633107600000|2021-10-01 17:00:00|34.83|34.83|34.84|34.84|34.87|34.87|34.8|34.8|0
1633107900000|2021-10-01 17:05:00|34.85|34.85|34.89|34.89|34.91|34.91|34.85|34.85|0
1633108200000|2021-10-01 17:10:00|34.92|34.92|34.89|34.89|34.93|34.93|34.89|34.89|0
1633108500000|2021-10-01 17:15:00|34.92|34.92|34.89|34.89|34.92|34.92|34.89|34.89|0
1633108800000|2021-10-01 17:20:00|34.87|34.87|34.95|34.95|34.95|34.95|34.87|34.87|0
1633109100000|2021-10-01 17:25:00|34.93|34.93|34.95|34.95|35.01|35.01|34.92|34.92|0
1633109400000|2021-10-01 17:30:00|34.97|34.97|35.06|35.06|35.06|35.06|34.97|34.97|0
1633109700000|2021-10-01 17:35:00|35.07|35.07|35.06|35.06|35.08|35.08|35.05|35.05|0
1633110000000|2021-10-01 17:40:00|35.01|35.01|35.02|35.02|35.02|35.02|34.99|34.99|0
1633110300000|2021-10-01 17:45:00|35.01|35.01|35.09|35.09|35.09|35.09|35.01|35.01|0
1633110600000|2021-10-01 17:50:00|35.07|35.07|35.04|35.04|35.09|35.09|35.01|35.01|0
1633110900000|2021-10-01 17:55:00|35.06|35.06|35.02|35.02|35.06|35.06|35.01|35.01|0
1633111200000|2021-10-01 18:00:00|35.03|35.03|35.07|35.07|35.09|35.09|35.03|35.03|0
1633111500000|2021-10-01 18:05:00|35.09|35.09|35.07|35.07|35.12|35.12|35.07|35.07|0
1633111800000|2021-10-01 18:10:00|35.1|35.1|35.07|35.07|35.1|35.1|35.06|35.06|0
1633112100000|2021-10-01 18:15:00|35.06|35.06|35.03|35.03|35.1|35.1|35.03|35.03|0
1633112400000|2021-10-01 18:20:00|35.04|35.04|35.05|35.05|35.07|35.07|35.04|35.04|0
1633112700000|2021-10-01 18:25:00|35.04|35.04|35.04|35.04|35.06|35.06|35.03|35.03|0
1633113000000|2021-10-01 18:30:00|35.02|35.02|35.04|35.04|35.06|35.06|35.02|35.02|0
1633113300000|2021-10-01 18:35:00|35.05|35.05|35.07|35.07|35.07|35.07|35.03|35.03|0
1633113600000|2021-10-01 18:40:00|35.05|35.05|35.06|35.06|35.09|35.09|35.03|35.03|0
1633113900000|2021-10-01 18:45:00|35.09|35.09|35.08|35.08|35.09|35.09|35.04|35.04|0
1633114200000|2021-10-01 18:50:00|35.1|35.1|35.16|35.16|35.16|35.16|35.1|35.1|0
1633114500000|2021-10-01 18:55:00|35.14|35.14|35.1|35.1|35.17|35.17|35.07|35.07|0
1633114800000|2021-10-01 19:00:00|35.11|35.11|35.02|35.02|35.16|35.16|34.98|34.98|0
1633115100000|2021-10-01 19:05:00|35.04|35.04|35.07|35.07|35.1|35.1|35.02|35.02|0
1633115400000|2021-10-01 19:10:00|35.09|35.09|35.14|35.14|35.15|35.15|35.09|35.09|0
1633115700000|2021-10-01 19:15:00|35.16|35.16|35.07|35.07|35.17|35.17|35.05|35.05|0
1633116000000|2021-10-01 19:20:00|35.08|35.08|35.07|35.07|35.08|35.08|35.02|35.02|0
1633116300000|2021-10-01 19:25:00|35.04|35.04|35.05|35.05|35.09|35.09|35.02|35.02|0
1633116600000|2021-10-01 19:30:00|35.02|35.02|35.05|35.05|35.05|35.05|34.95|34.95|0
1633116900000|2021-10-01 19:35:00|35.02|35.02|35.01|35.01|35.04|35.04|35|35|0
1633117200000|2021-10-01 19:40:00|35.04|35.04|35.08|35.08|35.09|35.09|35.01|35.01|0
1633117500000|2021-10-01 19:45:00|35.05|35.05|35|35|35.05|35.05|35|35|0
1633117800000|2021-10-01 19:50:00|35.01|35.01|35.03|35.03|35.03|35.03|34.98|34.98|0
1633118100000|2021-10-01 19:55:00|35.04|35.04|35|35|35.06|35.06|34.91|34.91|0
1633118400000|2021-10-01 20:00:00|35.01|35.01|35.01|35.01|35.1|35.1|34.96|34.96|0
1633334400000|2021-10-04 08:00:00|35.01|35.01|34.93|34.93|35.01|35.01|34.93|34.93|0
1633334700000|2021-10-04 08:05:00|35|35|35|35|35|35|35|35|0
1633335000000|2021-10-04 08:10:00|35.01|35.01|34.93|34.93|35.01|35.01|34.93|34.93|0
1633335300000|2021-10-04 08:15:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1633335600000|2021-10-04 08:20:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1633335900000|2021-10-04 08:25:00|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1633336200000|2021-10-04 08:30:00|34.45|34.45|34.46|34.46|34.46|34.46|34.45|34.45|0
1633336500000|2021-10-04 08:35:00|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1633338300000|2021-10-04 09:05:00|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1633339800000|2021-10-04 09:30:00|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1633341000000|2021-10-04 09:50:00|34.81|34.81|34.83|34.83|34.83|34.83|34.81|34.81|0
1633342500000|2021-10-04 10:15:00|34.85|34.85|34.8|34.8|34.85|34.85|34.8|34.8|0
1633343100000|2021-10-04 10:25:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1633343400000|2021-10-04 10:30:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1633344300000|2021-10-04 10:45:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1633344600000|2021-10-04 10:50:00|34.68|34.68|34.65|34.65|34.68|34.68|34.65|34.65|0
1633344900000|2021-10-04 10:55:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1633345200000|2021-10-04 11:00:00|34.66|34.66|34.58|34.58|34.66|34.66|34.54|34.54|0
1633345500000|2021-10-04 11:05:00|34.61|34.61|34.73|34.73|34.76|34.76|34.61|34.61|0
1633346100000|2021-10-04 11:15:00|34.66|34.66|34.65|34.65|34.73|34.73|34.65|34.65|0
1633347000000|2021-10-04 11:30:00|34.7|34.7|34.76|34.76|34.76|34.76|34.68|34.68|0
1633347300000|2021-10-04 11:35:00|34.68|34.68|34.66|34.66|34.68|34.68|34.66|34.66|0
1633347600000|2021-10-04 11:40:00|34.76|34.76|34.81|34.81|34.82|34.82|34.76|34.76|0
1633348800000|2021-10-04 12:00:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1633349100000|2021-10-04 12:05:00|34.75|34.75|34.72|34.72|34.75|34.75|34.72|34.72|0
1633349700000|2021-10-04 12:15:00|34.76|34.76|34.81|34.81|34.81|34.81|34.76|34.76|0
1633350000000|2021-10-04 12:20:00|34.8|34.8|34.86|34.86|34.86|34.86|34.79|34.79|0
1633350300000|2021-10-04 12:25:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1633350900000|2021-10-04 12:35:00|34.81|34.81|34.81|34.81|34.86|34.86|34.81|34.81|0
1633351200000|2021-10-04 12:40:00|34.87|34.87|34.81|34.81|34.87|34.87|34.81|34.81|0
1633351500000|2021-10-04 12:45:00|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1633352100000|2021-10-04 12:55:00|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1633352400000|2021-10-04 13:00:00|34.79|34.79|34.84|34.84|34.84|34.84|34.79|34.79|0
1633353000000|2021-10-04 13:10:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1633353300000|2021-10-04 13:15:00|34.87|34.87|34.88|34.88|34.91|34.91|34.87|34.87|0
1633353600000|2021-10-04 13:20:00|34.86|34.86|34.88|34.88|34.88|34.88|34.86|34.86|0
1633353900000|2021-10-04 13:25:00|34.91|34.91|34.93|34.93|34.95|34.95|34.86|34.86|0
1633354200000|2021-10-04 13:30:00|34.94|34.94|34.81|34.81|34.94|34.94|34.71|34.71|0
1633354500000|2021-10-04 13:35:00|34.78|34.78|34.71|34.71|34.81|34.81|34.61|34.61|0
1633354800000|2021-10-04 13:40:00|34.68|34.68|34.51|34.51|34.68|34.68|34.43|34.43|0
1633355100000|2021-10-04 13:45:00|34.54|34.54|34.49|34.49|34.6|34.6|34.47|34.47|0
1633355400000|2021-10-04 13:50:00|34.5|34.5|34.59|34.59|34.59|34.59|34.43|34.43|0
1633355700000|2021-10-04 13:55:00|34.56|34.56|34.71|34.71|34.71|34.71|34.56|34.56|0
1633356000000|2021-10-04 14:00:00|34.72|34.72|34.6|34.6|34.76|34.76|34.56|34.56|0
1633356300000|2021-10-04 14:05:00|34.64|34.64|34.53|34.53|34.65|34.65|34.51|34.51|0
1633356600000|2021-10-04 14:10:00|34.52|34.52|34.56|34.56|34.56|34.56|34.46|34.46|0
1633356900000|2021-10-04 14:15:00|34.55|34.55|34.34|34.34|34.55|34.55|34.3|34.3|0
1633357200000|2021-10-04 14:20:00|34.3|34.3|34.34|34.34|34.34|34.34|34.19|34.19|0
1633357500000|2021-10-04 14:25:00|34.39|34.39|34.15|34.15|34.39|34.39|34.15|34.15|0
1633357800000|2021-10-04 14:30:00|34.18|34.18|34.15|34.15|34.2|34.2|34.1|34.1|0
1633358100000|2021-10-04 14:35:00|34.14|34.14|33.97|33.97|34.14|34.14|33.96|33.96|0
1633358400000|2021-10-04 14:40:00|33.93|33.93|34.05|34.05|34.05|34.05|33.88|33.88|0
1633358700000|2021-10-04 14:45:00|34.04|34.04|33.93|33.93|34.06|34.06|33.9|33.9|0
1633359000000|2021-10-04 14:50:00|33.9|33.9|33.81|33.81|33.93|33.93|33.79|33.79|0
1633359300000|2021-10-04 14:55:00|33.8|33.8|33.86|33.86|33.89|33.89|33.65|33.65|0
1633359600000|2021-10-04 15:00:00|33.92|33.92|33.94|33.94|34|34|33.89|33.89|0
1633359900000|2021-10-04 15:05:00|33.96|33.96|34.05|34.05|34.07|34.07|33.96|33.96|0
1633360200000|2021-10-04 15:10:00|34.07|34.07|34.11|34.11|34.17|34.17|34.03|34.03|0
1633360500000|2021-10-04 15:15:00|34.06|34.06|34.11|34.11|34.14|34.14|34.06|34.06|0
1633360800000|2021-10-04 15:20:00|34.08|34.08|34.04|34.04|34.11|34.11|33.97|33.97|0
1633361100000|2021-10-04 15:25:00|34.05|34.05|34.08|34.08|34.13|34.13|33.97|33.97|0
1633361400000|2021-10-04 15:30:00|34.11|34.11|34.09|34.09|34.15|34.15|34.02|34.02|0
1633361700000|2021-10-04 15:35:00|34.07|34.07|33.9|33.9|34.07|34.07|33.9|33.9|0
1633362000000|2021-10-04 15:40:00|33.91|33.91|33.87|33.87|33.91|33.91|33.79|33.79|0
1633362300000|2021-10-04 15:45:00|33.93|33.93|33.93|33.93|34.01|34.01|33.91|33.91|0
1633362600000|2021-10-04 15:50:00|33.99|33.99|33.97|33.97|33.99|33.99|33.91|33.91|0
1633362900000|2021-10-04 15:55:00|34.01|34.01|34.15|34.15|34.17|34.17|33.98|33.98|0
1633363200000|2021-10-04 16:00:00|34.17|34.17|34.09|34.09|34.17|34.17|34.08|34.08|0
1633363500000|2021-10-04 16:05:00|34.08|34.08|34.08|34.08|34.1|34.1|34.05|34.05|0
1633363800000|2021-10-04 16:10:00|34.1|34.1|34.09|34.09|34.13|34.13|34.07|34.07|0
1633364100000|2021-10-04 16:15:00|34.11|34.11|34.16|34.16|34.21|34.21|34.11|34.11|0
1633364400000|2021-10-04 16:20:00|34.15|34.15|34.06|34.06|34.15|34.15|34.05|34.05|0
1633364700000|2021-10-04 16:25:00|34|34|34|34|34.02|34.02|33.94|33.94|0
1633365000000|2021-10-04 16:30:00|33.96|33.96|33.95|33.95|33.96|33.96|33.93|33.93|0
1633365300000|2021-10-04 16:35:00|33.94|33.94|33.86|33.86|33.94|33.94|33.86|33.86|0
1633365600000|2021-10-04 16:40:00|33.81|33.81|33.87|33.87|33.87|33.87|33.76|33.76|0
1633365900000|2021-10-04 16:45:00|33.88|33.88|33.91|33.91|33.95|33.95|33.87|33.87|0
1633366200000|2021-10-04 16:50:00|33.9|33.9|33.95|33.95|33.95|33.95|33.88|33.88|0
1633366500000|2021-10-04 16:55:00|34.01|34.01|33.99|33.99|34.01|34.01|33.95|33.95|0
1633366800000|2021-10-04 17:00:00|34|34|33.9|33.9|34.02|34.02|33.88|33.88|0
1633367100000|2021-10-04 17:05:00|33.89|33.89|33.99|33.99|34.01|34.01|33.81|33.81|0
1633367400000|2021-10-04 17:10:00|33.96|33.96|33.97|33.97|33.97|33.97|33.9|33.9|0
1633367700000|2021-10-04 17:15:00|33.98|33.98|33.99|33.99|34|34|33.89|33.89|0
1633368000000|2021-10-04 17:20:00|34|34|33.95|33.95|34|34|33.91|33.91|0
1633368300000|2021-10-04 17:25:00|33.94|33.94|33.82|33.82|33.94|33.94|33.81|33.81|0
1633368600000|2021-10-04 17:30:00|33.85|33.85|33.82|33.82|33.85|33.85|33.81|33.81|0
1633368900000|2021-10-04 17:35:00|33.8|33.8|33.9|33.9|33.9|33.9|33.8|33.8|0
1633369200000|2021-10-04 17:40:00|33.88|33.88|33.91|33.91|33.94|33.94|33.85|33.85|0
1633369500000|2021-10-04 17:45:00|33.92|33.92|33.86|33.86|33.98|33.98|33.86|33.86|0
1633369800000|2021-10-04 17:50:00|33.87|33.87|33.87|33.87|33.89|33.89|33.87|33.87|0
1633370100000|2021-10-04 17:55:00|33.89|33.89|33.86|33.86|33.89|33.89|33.81|33.81|0
1633370400000|2021-10-04 18:00:00|33.85|33.85|33.83|33.83|33.85|33.85|33.81|33.81|0
1633370700000|2021-10-04 18:05:00|33.85|33.85|33.94|33.94|33.97|33.97|33.85|33.85|0
1633371000000|2021-10-04 18:10:00|33.95|33.95|33.95|33.95|34.01|34.01|33.95|33.95|0
1633371300000|2021-10-04 18:15:00|33.99|33.99|34.02|34.02|34.02|34.02|33.97|33.97|0
1633371600000|2021-10-04 18:20:00|34.04|34.04|34.09|34.09|34.09|34.09|34.01|34.01|0
1633371900000|2021-10-04 18:25:00|34.06|34.06|34.05|34.05|34.07|34.07|34.01|34.01|0
1633372200000|2021-10-04 18:30:00|34.04|34.04|34.05|34.05|34.05|34.05|34.01|34.01|0
1633372500000|2021-10-04 18:35:00|34.04|34.04|34.1|34.1|34.14|34.14|34.04|34.04|0
1633372800000|2021-10-04 18:40:00|34.08|34.08|34.21|34.21|34.21|34.21|34.08|34.08|0
1633373100000|2021-10-04 18:45:00|34.2|34.2|34.27|34.27|34.36|34.36|34.2|34.2|0
1633373400000|2021-10-04 18:50:00|34.28|34.28|34.23|34.23|34.32|34.32|34.22|34.22|0
1633373700000|2021-10-04 18:55:00|34.24|34.24|34.26|34.26|34.26|34.26|34.18|34.18|0
1633374000000|2021-10-04 19:00:00|34.25|34.25|34.36|34.36|34.36|34.36|34.25|34.25|0
1633374300000|2021-10-04 19:05:00|34.29|34.29|34.24|34.24|34.3|34.3|34.23|34.23|0
1633374600000|2021-10-04 19:10:00|34.15|34.15|34.05|34.05|34.16|34.16|34.05|34.05|0
1633374900000|2021-10-04 19:15:00|34.07|34.07|34.02|34.02|34.1|34.1|34.02|34.02|0
1633375200000|2021-10-04 19:20:00|34.03|34.03|33.95|33.95|34.03|34.03|33.95|33.95|0
1633375500000|2021-10-04 19:25:00|33.97|33.97|34.05|34.05|34.05|34.05|33.96|33.96|0
1633375800000|2021-10-04 19:30:00|34.03|34.03|34.13|34.13|34.15|34.15|34.03|34.03|0
1633376100000|2021-10-04 19:35:00|34.14|34.14|34.15|34.15|34.2|34.2|34.11|34.11|0
1633376400000|2021-10-04 19:40:00|34.18|34.18|34.24|34.24|34.25|34.25|34.17|34.17|0
1633376700000|2021-10-04 19:45:00|34.25|34.25|34.15|34.15|34.28|34.28|34.15|34.15|0
1633377000000|2021-10-04 19:50:00|34.2|34.2|34.15|34.15|34.2|34.2|34.11|34.11|0
1633377300000|2021-10-04 19:55:00|34.16|34.16|34.2|34.2|34.2|34.2|34.15|34.15|0
1633377600000|2021-10-04 20:00:00|34.15|34.15|34.08|34.08|34.26|34.26|34.06|34.06|0
1633377900000|2021-10-04 20:05:00|34.09|34.09|34.18|34.18|34.2|34.2|34.09|34.09|0
1633378200000|2021-10-04 20:10:00|34.2|34.2|34.18|34.18|34.2|34.2|34.18|34.18|0
1633378500000|2021-10-04 20:15:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1633378800000|2021-10-04 20:20:00|34.19|34.19|34.18|34.18|34.2|34.2|34.1|34.1|0
1633379100000|2021-10-04 20:25:00|34.16|34.16|34.16|34.16|34.16|34.16|34.15|34.15|0
1633379400000|2021-10-04 20:30:00|34.22|34.22|34.23|34.23|34.23|34.23|34.14|34.14|0
1633379700000|2021-10-04 20:35:00|34.25|34.25|34.23|34.23|34.26|34.26|34.23|34.23|0
1633380000000|2021-10-04 20:40:00|34.24|34.24|34.34|34.34|34.36|34.36|34.24|34.24|0
1633380300000|2021-10-04 20:45:00|34.35|34.35|34.35|34.35|34.41|34.41|34.35|34.35|0
1633380900000|2021-10-04 20:55:00|34.36|34.36|34.35|34.35|34.36|34.36|34.35|34.35|0
1633381500000|2021-10-04 21:05:00|34.36|34.36|34.35|34.35|34.36|34.36|34.35|34.35|0
1633382100000|2021-10-04 21:15:00|34.42|34.42|34.35|34.35|34.42|34.42|34.35|34.35|0
1633382700000|2021-10-04 21:25:00|34.3|34.3|34.27|34.27|34.3|34.3|34.27|34.27|0
1633383000000|2021-10-04 21:30:00|34.26|34.26|34.42|34.42|34.42|34.42|34.26|34.26|0
1633383300000|2021-10-04 21:35:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1633383600000|2021-10-04 21:40:00|34.42|34.42|34.39|34.39|34.42|34.42|34.26|34.26|0
1633383900000|2021-10-04 21:45:00|34.26|34.26|34.43|34.43|34.43|34.43|34.26|34.26|0
1633384200000|2021-10-04 21:50:00|34.47|34.47|34.43|34.43|34.47|34.47|34.28|34.28|0
1633384500000|2021-10-04 21:55:00|34.44|34.44|34.35|34.35|34.44|34.44|34.35|34.35|0
1633384800000|2021-10-04 22:00:00|34.43|34.43|34.47|34.47|34.47|34.47|34.43|34.43|0
1633385100000|2021-10-04 22:05:00|34.43|34.43|34.24|34.24|34.47|34.47|34.24|34.24|0
1633386300000|2021-10-04 22:25:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1633386600000|2021-10-04 22:30:00|34.47|34.47|34.24|34.24|34.47|34.47|34.24|34.24|0
1633387200000|2021-10-04 22:40:00|34.25|34.25|34.24|34.24|34.25|34.25|34.24|34.24|0
1633387800000|2021-10-04 22:50:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1633388100000|2021-10-04 22:55:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1633389900000|2021-10-04 23:25:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1633390500000|2021-10-04 23:35:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1633390800000|2021-10-04 23:40:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1633391400000|2021-10-04 23:50:00|34.46|34.46|34.16|34.16|34.46|34.46|34.16|34.16|0
1633420800000|2021-10-05 08:00:00|34.34|34.34|34.26|34.26|34.34|34.34|34.26|34.26|0
1633421100000|2021-10-05 08:05:00|34.34|34.34|34.27|34.27|34.34|34.34|34.27|34.27|0
1633422900000|2021-10-05 08:35:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1633423200000|2021-10-05 08:40:00|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1633424100000|2021-10-05 08:55:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1633424700000|2021-10-05 09:05:00|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1633426500000|2021-10-05 09:35:00|34.3|34.3|34.29|34.29|34.3|34.3|34.29|34.29|0
1633427700000|2021-10-05 09:55:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1633428000000|2021-10-05 10:00:00|34.34|34.34|34.3|34.3|34.34|34.34|34.3|34.3|0
1633428600000|2021-10-05 10:10:00|34.51|34.51|34.39|34.39|34.62|34.62|34.3|34.3|0
1633429200000|2021-10-05 10:20:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1633430400000|2021-10-05 10:40:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1633431000000|2021-10-05 10:50:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1633431600000|2021-10-05 11:00:00|34.5|34.5|34.47|34.47|34.5|34.5|34.47|34.47|0
1633431900000|2021-10-05 11:05:00|34.43|34.43|34.43|34.43|34.47|34.47|34.43|34.43|0
1633432200000|2021-10-05 11:10:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1633432500000|2021-10-05 11:15:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1633432800000|2021-10-05 11:20:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1633433100000|2021-10-05 11:25:00|34.44|34.44|34.41|34.41|34.44|34.44|34.41|34.41|0
1633433400000|2021-10-05 11:30:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1633433700000|2021-10-05 11:35:00|34.39|34.39|34.31|34.31|34.39|34.39|34.31|34.31|0
1633434000000|2021-10-05 11:40:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1633434300000|2021-10-05 11:45:00|34.35|34.35|34.36|34.36|34.36|34.36|34.31|34.31|0
1633434600000|2021-10-05 11:50:00|34.3|34.3|34.41|34.41|34.41|34.41|34.3|34.3|0
1633434900000|2021-10-05 11:55:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1633435200000|2021-10-05 12:00:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1633435800000|2021-10-05 12:10:00|34.42|34.42|34.32|34.32|34.42|34.42|34.31|34.31|0
1633436100000|2021-10-05 12:15:00|34.42|34.42|34.39|34.39|34.42|34.42|34.39|34.39|0
1633436400000|2021-10-05 12:20:00|34.47|34.47|34.5|34.5|34.5|34.5|34.47|34.47|0
1633436700000|2021-10-05 12:25:00|34.41|34.41|34.3|34.3|34.41|34.41|34.3|34.3|0
1633437000000|2021-10-05 12:30:00|34.31|34.31|34.3|34.3|34.31|34.31|34.3|34.3|0
1633437600000|2021-10-05 12:40:00|34.43|34.43|34.3|34.3|34.43|34.43|34.3|34.3|0
1633437900000|2021-10-05 12:45:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1633438200000|2021-10-05 12:50:00|34.41|34.41|34.35|34.35|34.41|34.41|34.35|34.35|0
1633438500000|2021-10-05 12:55:00|34.5|34.5|34.48|34.48|34.5|34.5|34.43|34.43|0
1633438800000|2021-10-05 13:00:00|34.47|34.47|34.41|34.41|34.47|34.47|34.4|34.4|0
1633439100000|2021-10-05 13:05:00|34.39|34.39|34.42|34.42|34.54|34.54|34.39|34.39|0
1633439400000|2021-10-05 13:10:00|34.39|34.39|34.42|34.42|34.42|34.42|34.39|34.39|0
1633439700000|2021-10-05 13:15:00|34.39|34.39|34.43|34.43|34.43|34.43|34.39|34.39|0
1633440000000|2021-10-05 13:20:00|34.42|34.42|34.43|34.43|34.43|34.43|34.4|34.4|0
1633440300000|2021-10-05 13:25:00|34.35|34.35|34.4|34.4|34.43|34.43|34.35|34.35|0
1633440600000|2021-10-05 13:30:00|34.42|34.42|34.6|34.6|34.6|34.6|34.38|34.38|0
1633440900000|2021-10-05 13:35:00|34.61|34.61|34.66|34.66|34.72|34.72|34.61|34.61|0
1633441200000|2021-10-05 13:40:00|34.71|34.71|34.75|34.75|34.81|34.81|34.67|34.67|0
1633441500000|2021-10-05 13:45:00|34.81|34.81|35.07|35.07|35.1|35.1|34.78|34.78|0
1633441800000|2021-10-05 13:50:00|35.08|35.08|35.07|35.07|35.16|35.16|34.98|34.98|0
1633442100000|2021-10-05 13:55:00|35.04|35.04|35.01|35.01|35.07|35.07|34.93|34.93|0
1633442400000|2021-10-05 14:00:00|35.05|35.05|34.89|34.89|35.07|35.07|34.86|34.86|0
1633442700000|2021-10-05 14:05:00|34.85|34.85|34.98|34.98|34.98|34.98|34.85|34.85|0
1633443000000|2021-10-05 14:10:00|34.97|34.97|35.06|35.06|35.17|35.17|34.91|34.91|0
1633443300000|2021-10-05 14:15:00|35.08|35.08|34.98|34.98|35.1|35.1|34.98|34.98|0
1633443600000|2021-10-05 14:20:00|34.99|34.99|34.98|34.98|35.08|35.08|34.97|34.97|0
1633443900000|2021-10-05 14:25:00|34.94|34.94|34.96|34.96|35.01|35.01|34.94|34.94|0
1633444200000|2021-10-05 14:30:00|34.94|34.94|35.02|35.02|35.02|35.02|34.94|34.94|0
1633444500000|2021-10-05 14:35:00|35.03|35.03|35.02|35.02|35.06|35.06|35.02|35.02|0
1633444800000|2021-10-05 14:40:00|35.01|35.01|35.1|35.1|35.11|35.11|34.97|34.97|0
1633445100000|2021-10-05 14:45:00|35.06|35.06|35.18|35.18|35.18|35.18|35.06|35.06|0
1633445400000|2021-10-05 14:50:00|35.19|35.19|35.24|35.24|35.24|35.24|35.18|35.18|0
1633445700000|2021-10-05 14:55:00|35.26|35.26|35.3|35.3|35.3|35.3|35.24|35.24|0
1633446000000|2021-10-05 15:00:00|35.31|35.31|35.29|35.29|35.34|35.34|35.28|35.28|0
1633446300000|2021-10-05 15:05:00|35.31|35.31|35.32|35.32|35.36|35.36|35.28|35.28|0
1633446600000|2021-10-05 15:10:00|35.33|35.33|35.34|35.34|35.37|35.37|35.31|35.31|0
1633446900000|2021-10-05 15:15:00|35.33|35.33|35.28|35.28|35.33|35.33|35.28|35.28|0
1633447200000|2021-10-05 15:20:00|35.27|35.27|35.18|35.18|35.28|35.28|35.15|35.15|0
1633447500000|2021-10-05 15:25:00|35.15|35.15|35.19|35.19|35.22|35.22|35.15|35.15|0
1633447800000|2021-10-05 15:30:00|35.18|35.18|35.26|35.26|35.26|35.26|35.16|35.16|0
1633448100000|2021-10-05 15:35:00|35.25|35.25|35.28|35.28|35.32|35.32|35.25|35.25|0
1633448400000|2021-10-05 15:40:00|35.29|35.29|35.29|35.29|35.31|35.31|35.27|35.27|0
1633448700000|2021-10-05 15:45:00|35.3|35.3|35.18|35.18|35.3|35.3|35.17|35.17|0
1633449000000|2021-10-05 15:50:00|35.17|35.17|35.1|35.1|35.17|35.17|35.1|35.1|0
1633449300000|2021-10-05 15:55:00|35.12|35.12|35.14|35.14|35.18|35.18|35.11|35.11|0
1633449600000|2021-10-05 16:00:00|35.15|35.15|35.19|35.19|35.19|35.19|35.14|35.14|0
1633449900000|2021-10-05 16:05:00|35.18|35.18|35.25|35.25|35.26|35.26|35.18|35.18|0
1633450200000|2021-10-05 16:10:00|35.23|35.23|35.22|35.22|35.25|35.25|35.22|35.22|0
1633450500000|2021-10-05 16:15:00|35.24|35.24|35.27|35.27|35.27|35.27|35.22|35.22|0
1633450800000|2021-10-05 16:20:00|35.25|35.25|35.22|35.22|35.25|35.25|35.22|35.22|0
1633451100000|2021-10-05 16:25:00|35.24|35.24|35.25|35.25|35.25|35.25|35.24|35.24|0
1633451400000|2021-10-05 16:30:00|35.24|35.24|35.24|35.24|35.25|35.25|35.23|35.23|0
1633451700000|2021-10-05 16:35:00|35.23|35.23|35.22|35.22|35.23|35.23|35.21|35.21|0
1633452000000|2021-10-05 16:40:00|35.23|35.23|35.24|35.24|35.27|35.27|35.21|35.21|0
1633452300000|2021-10-05 16:45:00|35.25|35.25|35.25|35.25|35.25|35.25|35.21|35.21|0
1633452600000|2021-10-05 16:50:00|35.22|35.22|35.22|35.22|35.23|35.23|35.2|35.2|0
1633452900000|2021-10-05 16:55:00|35.19|35.19|35.32|35.32|35.32|35.32|35.19|35.19|0
1633453200000|2021-10-05 17:00:00|35.31|35.31|35.33|35.33|35.34|35.34|35.31|35.31|0
1633453500000|2021-10-05 17:05:00|35.34|35.34|35.32|35.32|35.35|35.35|35.31|35.31|0
1633453800000|2021-10-05 17:10:00|35.33|35.33|35.32|35.32|35.34|35.34|35.32|35.32|0
1633454100000|2021-10-05 17:15:00|35.33|35.33|35.33|35.33|35.34|35.34|35.32|35.32|0
1633454400000|2021-10-05 17:20:00|35.32|35.32|35.24|35.24|35.32|35.32|35.21|35.21|0
1633454700000|2021-10-05 17:25:00|35.25|35.25|35.22|35.22|35.27|35.27|35.22|35.22|0
1633455000000|2021-10-05 17:30:00|35.21|35.21|35.27|35.27|35.27|35.27|35.17|35.17|0
1633455300000|2021-10-05 17:35:00|35.31|35.31|35.35|35.35|35.35|35.35|35.27|35.27|0
1633455600000|2021-10-05 17:40:00|35.33|35.33|35.35|35.35|35.36|35.36|35.32|35.32|0
1633455900000|2021-10-05 17:45:00|35.36|35.36|35.32|35.32|35.36|35.36|35.32|35.32|0
1633456200000|2021-10-05 17:50:00|35.34|35.34|35.4|35.4|35.4|35.4|35.34|35.34|0
1633456500000|2021-10-05 17:55:00|35.41|35.41|35.47|35.47|35.47|35.47|35.41|35.41|0
1633456800000|2021-10-05 18:00:00|35.48|35.48|35.47|35.47|35.5|35.5|35.47|35.47|0
1633457100000|2021-10-05 18:05:00|35.48|35.48|35.29|35.29|35.48|35.48|35.28|35.28|0
1633457400000|2021-10-05 18:10:00|35.28|35.28|35.3|35.3|35.32|35.32|35.28|35.28|0
1633457700000|2021-10-05 18:15:00|35.28|35.28|35.18|35.18|35.28|35.28|35.16|35.16|0
1633458000000|2021-10-05 18:20:00|35.17|35.17|35.26|35.26|35.28|35.28|35.17|35.17|0
1633458300000|2021-10-05 18:25:00|35.28|35.28|35.36|35.36|35.36|35.36|35.27|35.27|0
1633458600000|2021-10-05 18:30:00|35.37|35.37|35.37|35.37|35.39|35.39|35.37|35.37|0
1633458900000|2021-10-05 18:35:00|35.36|35.36|35.31|35.31|35.37|35.37|35.27|35.27|0
1633459200000|2021-10-05 18:40:00|35.29|35.29|35.27|35.27|35.31|35.31|35.27|35.27|0
1633459500000|2021-10-05 18:45:00|35.26|35.26|35.21|35.21|35.26|35.26|35.21|35.21|0
1633459800000|2021-10-05 18:50:00|35.19|35.19|35.12|35.12|35.2|35.2|35.11|35.11|0
1633460100000|2021-10-05 18:55:00|35.05|35.05|35.08|35.08|35.12|35.12|35.04|35.04|0
1633460400000|2021-10-05 19:00:00|35.07|35.07|35.06|35.06|35.1|35.1|35.06|35.06|0
1633460700000|2021-10-05 19:05:00|35.04|35.04|34.95|34.95|35.04|35.04|34.95|34.95|0
1633461000000|2021-10-05 19:10:00|34.97|34.97|34.97|34.97|34.98|34.98|34.95|34.95|0
1633461300000|2021-10-05 19:15:00|34.98|34.98|35|35|35.01|35.01|34.96|34.96|0
1633461600000|2021-10-05 19:20:00|34.99|34.99|34.99|34.99|35|35|34.96|34.96|0
1633461900000|2021-10-05 19:25:00|35|35|35.02|35.02|35.02|35.02|34.98|34.98|0
1633462200000|2021-10-05 19:30:00|35.01|35.01|35.1|35.1|35.1|35.1|35.01|35.01|0
1633462500000|2021-10-05 19:35:00|35.09|35.09|35.08|35.08|35.11|35.11|35.08|35.08|0
1633462800000|2021-10-05 19:40:00|35.1|35.1|35.13|35.13|35.14|35.14|35.1|35.1|0
1633463100000|2021-10-05 19:45:00|35.12|35.12|35.09|35.09|35.12|35.12|35.08|35.08|0
1633463400000|2021-10-05 19:50:00|35.08|35.08|35.07|35.07|35.09|35.09|35.02|35.02|0
1633463700000|2021-10-05 19:55:00|35.08|35.08|35.07|35.07|35.1|35.1|35.07|35.07|0
1633464000000|2021-10-05 20:00:00|35.11|35.11|35.11|35.11|35.16|35.16|35.1|35.1|0
1633464300000|2021-10-05 20:05:00|35.09|35.09|35.01|35.01|35.1|35.1|35.01|35.01|0
1633464600000|2021-10-05 20:10:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1633464900000|2021-10-05 20:15:00|35.09|35.09|35.04|35.04|35.1|35.1|35.04|35.04|0
1633465200000|2021-10-05 20:20:00|35.07|35.07|35.06|35.06|35.07|35.07|35.06|35.06|0
1633465500000|2021-10-05 20:25:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1633466100000|2021-10-05 20:35:00|35.1|35.1|35.11|35.11|35.11|35.11|35.1|35.1|0
1633466400000|2021-10-05 20:40:00|35.1|35.1|35.11|35.11|35.11|35.11|35.1|35.1|0
1633466700000|2021-10-05 20:45:00|35.14|35.14|35.17|35.17|35.17|35.17|35.11|35.11|0
1633467000000|2021-10-05 20:50:00|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1633467300000|2021-10-05 20:55:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1633467600000|2021-10-05 21:00:00|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1633467900000|2021-10-05 21:05:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1633468800000|2021-10-05 21:20:00|35.12|35.12|35.18|35.18|35.18|35.18|35.12|35.12|0
1633469100000|2021-10-05 21:25:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1633469400000|2021-10-05 21:30:00|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1633469700000|2021-10-05 21:35:00|35.14|35.14|35.24|35.24|35.24|35.24|35.12|35.12|0
1633470000000|2021-10-05 21:40:00|35.22|35.22|35.27|35.27|35.27|35.27|35.22|35.22|0
1633470300000|2021-10-05 21:45:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1633470600000|2021-10-05 21:50:00|35.26|35.26|35.24|35.24|35.26|35.26|35.24|35.24|0
1633470900000|2021-10-05 21:55:00|35.23|35.23|35.24|35.24|35.24|35.24|35.12|35.12|0
1633471800000|2021-10-05 22:10:00|35.12|35.12|35.22|35.22|35.22|35.22|35.12|35.12|0
1633472100000|2021-10-05 22:15:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1633472400000|2021-10-05 22:20:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1633472700000|2021-10-05 22:25:00|35.21|35.21|35.2|35.2|35.21|35.21|35.2|35.2|0
1633473000000|2021-10-05 22:30:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1633473300000|2021-10-05 22:35:00|35.18|35.18|35.12|35.12|35.18|35.18|35.12|35.12|0
1633473900000|2021-10-05 22:45:00|35.27|35.27|35.43|35.43|35.43|35.43|35.27|35.27|0
1633474200000|2021-10-05 22:50:00|35.51|35.51|35.18|35.18|35.51|35.51|35.18|35.18|0
1633474800000|2021-10-05 23:00:00|35.52|35.52|35.19|35.19|35.52|35.52|35.19|35.19|0
1633475400000|2021-10-05 23:10:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1633476900000|2021-10-05 23:35:00|35.29|35.29|35.39|35.39|35.39|35.39|35.28|35.28|0
1633477500000|2021-10-05 23:45:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1633477800000|2021-10-05 23:50:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1633478100000|2021-10-05 23:55:00|35.35|35.35|35.18|35.18|35.35|35.35|35.18|35.18|0
1633507200000|2021-10-06 08:00:00|35.31|35.31|35.1|35.1|35.31|35.31|35.1|35.1|0
1633507800000|2021-10-06 08:10:00|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1633508100000|2021-10-06 08:15:00|35.09|35.09|34.78|34.78|35.09|35.09|34.78|34.78|0
1633509000000|2021-10-06 08:30:00|34.68|34.68|34.51|34.51|34.68|34.68|34.51|34.51|0
1633509300000|2021-10-06 08:35:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1633509600000|2021-10-06 08:40:00|34.86|34.86|34.98|34.98|34.98|34.98|34.86|34.86|0
1633509900000|2021-10-06 08:45:00|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1633510500000|2021-10-06 08:55:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1633510800000|2021-10-06 09:00:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1633511700000|2021-10-06 09:15:00|34.68|34.68|34.75|34.75|34.75|34.75|34.53|34.53|0
1633512000000|2021-10-06 09:20:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1633512300000|2021-10-06 09:25:00|34.6|34.6|34.56|34.56|34.6|34.6|34.56|34.56|0
1633512600000|2021-10-06 09:30:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1633513800000|2021-10-06 09:50:00|34.59|34.59|34.51|34.51|34.87|34.87|34.51|34.51|0
1633514100000|2021-10-06 09:55:00|34.43|34.43|34.26|34.26|34.43|34.43|34.26|34.26|0
1633514400000|2021-10-06 10:00:00|34.38|34.38|34.6|34.6|34.6|34.6|34.3|34.3|0
1633515300000|2021-10-06 10:15:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1633515600000|2021-10-06 10:20:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1633515900000|2021-10-06 10:25:00|34.51|34.51|34.46|34.46|34.51|34.51|34.46|34.46|0
1633516200000|2021-10-06 10:30:00|34.4|34.4|34.61|34.61|34.61|34.61|34.4|34.4|0
1633517400000|2021-10-06 10:50:00|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1633517700000|2021-10-06 10:55:00|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1633518000000|2021-10-06 11:00:00|34.66|34.66|34.42|34.42|34.66|34.66|34.42|34.42|0
1633518300000|2021-10-06 11:05:00|34.41|34.41|34.43|34.43|34.43|34.43|34.41|34.41|0
1633518600000|2021-10-06 11:10:00|34.5|34.5|34.51|34.51|34.51|34.51|34.5|34.5|0
1633518900000|2021-10-06 11:15:00|34.49|34.49|34.54|34.54|34.56|34.56|34.49|34.49|0
1633519200000|2021-10-06 11:20:00|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1633519800000|2021-10-06 11:30:00|34.51|34.51|34.5|34.5|34.55|34.55|34.5|34.5|0
1633520100000|2021-10-06 11:35:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1633520700000|2021-10-06 11:45:00|34.49|34.49|34.57|34.57|34.57|34.57|34.49|34.49|0
1633521000000|2021-10-06 11:50:00|34.52|34.52|34.58|34.58|34.58|34.58|34.52|34.52|0
1633521300000|2021-10-06 11:55:00|34.52|34.52|34.43|34.43|34.58|34.58|34.43|34.43|0
1633521900000|2021-10-06 12:05:00|34.51|34.51|34.52|34.52|34.56|34.56|34.51|34.51|0
1633522200000|2021-10-06 12:10:00|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1633522500000|2021-10-06 12:15:00|34.52|34.52|34.46|34.46|34.52|34.52|34.46|34.46|0
1633522800000|2021-10-06 12:20:00|34.51|34.51|34.47|34.47|34.51|34.51|34.44|34.44|0
1633523100000|2021-10-06 12:25:00|34.48|34.48|34.5|34.5|34.55|34.55|34.47|34.47|0
1633523400000|2021-10-06 12:30:00|34.6|34.6|34.61|34.61|34.61|34.61|34.6|34.6|0
1633523700000|2021-10-06 12:35:00|34.6|34.6|34.68|34.68|34.76|34.76|34.6|34.6|0
1633524000000|2021-10-06 12:40:00|34.72|34.72|34.76|34.76|34.76|34.76|34.72|34.72|0
1633524300000|2021-10-06 12:45:00|34.81|34.81|34.82|34.82|34.82|34.82|34.81|34.81|0
1633524600000|2021-10-06 12:50:00|34.81|34.81|34.8|34.8|34.82|34.82|34.8|34.8|0
1633524900000|2021-10-06 12:55:00|34.76|34.76|34.72|34.72|34.76|34.76|34.69|34.69|0
1633525200000|2021-10-06 13:00:00|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1633525500000|2021-10-06 13:05:00|34.72|34.72|34.69|34.69|34.73|34.73|34.68|34.68|0
1633525800000|2021-10-06 13:10:00|34.72|34.72|34.85|34.85|34.85|34.85|34.72|34.72|0
1633526100000|2021-10-06 13:15:00|34.87|34.87|34.75|34.75|35.01|35.01|34.68|34.68|0
1633526400000|2021-10-06 13:20:00|34.69|34.69|34.84|34.84|34.84|34.84|34.69|34.69|0
1633526700000|2021-10-06 13:25:00|34.85|34.85|35.06|35.06|35.08|35.08|34.85|34.85|0
1633527000000|2021-10-06 13:30:00|35.05|35.05|35.1|35.1|35.12|35.12|34.93|34.93|0
1633527300000|2021-10-06 13:35:00|35.03|35.03|35.07|35.07|35.13|35.13|34.89|34.89|0
1633527600000|2021-10-06 13:40:00|35.1|35.1|35.27|35.27|35.3|35.3|35.02|35.02|0
1633527900000|2021-10-06 13:45:00|35.24|35.24|35.08|35.08|35.24|35.24|35.06|35.06|0
1633528200000|2021-10-06 13:50:00|35.1|35.1|35.02|35.02|35.17|35.17|35.01|35.01|0
1633528500000|2021-10-06 13:55:00|35.06|35.06|35.12|35.12|35.13|35.13|35.01|35.01|0
1633528800000|2021-10-06 14:00:00|35.13|35.13|35.1|35.1|35.14|35.14|35.07|35.07|0
1633529100000|2021-10-06 14:05:00|35.09|35.09|35.17|35.17|35.19|35.19|35.06|35.06|0
1633529400000|2021-10-06 14:10:00|35.16|35.16|35.47|35.47|35.47|35.47|35.12|35.12|0
1633529700000|2021-10-06 14:15:00|35.46|35.46|35.4|35.4|35.46|35.46|35.19|35.19|0
1633530000000|2021-10-06 14:20:00|35.39|35.39|35.5|35.5|35.52|35.52|35.38|35.38|0
1633530300000|2021-10-06 14:25:00|35.47|35.47|35.56|35.56|35.64|35.64|35.46|35.46|0
1633530600000|2021-10-06 14:30:00|35.54|35.54|35.47|35.47|35.57|35.57|35.44|35.44|0
1633530900000|2021-10-06 14:35:00|35.46|35.46|35.37|35.37|35.46|35.46|35.22|35.22|0
1633531200000|2021-10-06 14:40:00|35.32|35.32|35.35|35.35|35.43|35.43|35.32|35.32|0
1633531500000|2021-10-06 14:45:00|35.32|35.32|35.21|35.21|35.35|35.35|35.17|35.17|0
1633531800000|2021-10-06 14:50:00|35.23|35.23|35.23|35.23|35.26|35.26|35.18|35.18|0
1633532100000|2021-10-06 14:55:00|35.24|35.24|35.14|35.14|35.24|35.24|35.04|35.04|0
1633532400000|2021-10-06 15:00:00|35.12|35.12|35.13|35.13|35.21|35.21|35.11|35.11|0
1633532700000|2021-10-06 15:05:00|35.14|35.14|34.96|34.96|35.14|35.14|34.96|34.96|0
1633533000000|2021-10-06 15:10:00|34.97|34.97|35|35|35.07|35.07|34.96|34.96|0
1633533300000|2021-10-06 15:15:00|34.99|34.99|34.95|34.95|35|35|34.85|34.85|0
1633533600000|2021-10-06 15:20:00|34.88|34.88|34.89|34.89|34.97|34.97|34.88|34.88|0
1633533900000|2021-10-06 15:25:00|34.92|34.92|35|35|35|35|34.92|34.92|0
1633534200000|2021-10-06 15:30:00|35.01|35.01|34.9|34.9|35.01|35.01|34.9|34.9|0
1633534500000|2021-10-06 15:35:00|34.95|34.95|35.02|35.02|35.02|35.02|34.95|34.95|0
1633534800000|2021-10-06 15:40:00|35.03|35.03|35.07|35.07|35.09|35.09|35.03|35.03|0
1633535100000|2021-10-06 15:45:00|35.08|35.08|35.07|35.07|35.08|35.08|35.04|35.04|0
1633535400000|2021-10-06 15:50:00|35.12|35.12|35.05|35.05|35.12|35.12|35.05|35.05|0
1633535700000|2021-10-06 15:55:00|35.08|35.08|35.03|35.03|35.1|35.1|35.02|35.02|0
1633536000000|2021-10-06 16:00:00|35.02|35.02|35.07|35.07|35.09|35.09|35.02|35.02|0
1633536300000|2021-10-06 16:05:00|35.08|35.08|35.07|35.07|35.08|35.08|35.04|35.04|0
1633536600000|2021-10-06 16:10:00|35.09|35.09|35.04|35.04|35.1|35.1|35.03|35.03|0
1633536900000|2021-10-06 16:15:00|35.03|35.03|35.06|35.06|35.08|35.08|35.03|35.03|0
1633537200000|2021-10-06 16:20:00|35.09|35.09|35.06|35.06|35.09|35.09|35.03|35.03|0
1633537500000|2021-10-06 16:25:00|35.04|35.04|35.08|35.08|35.08|35.08|35.02|35.02|0
1633537800000|2021-10-06 16:30:00|35.06|35.06|35.07|35.07|35.1|35.1|35.06|35.06|0
1633538100000|2021-10-06 16:35:00|35.04|35.04|35.1|35.1|35.1|35.1|35.03|35.03|0
1633538400000|2021-10-06 16:40:00|35.08|35.08|35.1|35.1|35.11|35.11|35.08|35.08|0
1633538700000|2021-10-06 16:45:00|35.08|35.08|35.1|35.1|35.11|35.11|35.04|35.04|0
1633539000000|2021-10-06 16:50:00|35.08|35.08|35.1|35.1|35.11|35.11|35.08|35.08|0
1633539300000|2021-10-06 16:55:00|35.08|35.08|35.08|35.08|35.1|35.1|35.08|35.08|0
1633539600000|2021-10-06 17:00:00|35.1|35.1|35.11|35.11|35.11|35.11|35.09|35.09|0
1633539900000|2021-10-06 17:05:00|35.09|35.09|35.08|35.08|35.11|35.11|35.07|35.07|0
1633540200000|2021-10-06 17:10:00|35.1|35.1|35.12|35.12|35.14|35.14|35.09|35.09|0
1633540500000|2021-10-06 17:15:00|35.13|35.13|35.11|35.11|35.16|35.16|35.11|35.11|0
1633540800000|2021-10-06 17:20:00|35.15|35.15|35.19|35.19|35.24|35.24|35.14|35.14|0
1633541100000|2021-10-06 17:25:00|35.22|35.22|35.16|35.16|35.22|35.22|35.12|35.12|0
1633541400000|2021-10-06 17:30:00|35.17|35.17|35.18|35.18|35.22|35.22|35.17|35.17|0
1633541700000|2021-10-06 17:35:00|35.21|35.21|35.19|35.19|35.21|35.21|35.12|35.12|0
1633542000000|2021-10-06 17:40:00|35.21|35.21|35.23|35.23|35.23|35.23|35.18|35.18|0
1633542300000|2021-10-06 17:45:00|35.25|35.25|35.27|35.27|35.27|35.27|35.22|35.22|0
1633542600000|2021-10-06 17:50:00|35.26|35.26|35.19|35.19|35.26|35.26|35.19|35.19|0
1633542900000|2021-10-06 17:55:00|35.2|35.2|35.2|35.2|35.21|35.21|35.17|35.17|0
1633543200000|2021-10-06 18:00:00|35.21|35.21|35.19|35.19|35.22|35.22|35.14|35.14|0
1633543500000|2021-10-06 18:05:00|35.17|35.17|35.2|35.2|35.2|35.2|35.17|35.17|0
1633543800000|2021-10-06 18:10:00|35.22|35.22|35.18|35.18|35.25|35.25|35.18|35.18|0
1633544100000|2021-10-06 18:15:00|35.21|35.21|35.25|35.25|35.27|35.27|35.2|35.2|0
1633544400000|2021-10-06 18:20:00|35.27|35.27|35.2|35.2|35.27|35.27|35.15|35.15|0
1633544700000|2021-10-06 18:25:00|35.16|35.16|35.26|35.26|35.26|35.26|35.16|35.16|0
1633545000000|2021-10-06 18:30:00|35.25|35.25|35.23|35.23|35.27|35.27|35.2|35.2|0
1633545300000|2021-10-06 18:35:00|35.22|35.22|35.2|35.2|35.22|35.22|35.2|35.2|0
1633545600000|2021-10-06 18:40:00|35.22|35.22|35.23|35.23|35.25|35.25|35.2|35.2|0
1633545900000|2021-10-06 18:45:00|35.25|35.25|35.22|35.22|35.26|35.26|35.22|35.22|0
1633546200000|2021-10-06 18:50:00|35.23|35.23|35.17|35.17|35.23|35.23|35.17|35.17|0
1633546500000|2021-10-06 18:55:00|35.19|35.19|35.12|35.12|35.2|35.2|35.12|35.12|0
1633546800000|2021-10-06 19:00:00|35.14|35.14|35.19|35.19|35.19|35.19|35.14|35.14|0
1633547100000|2021-10-06 19:05:00|35.17|35.17|35.18|35.18|35.19|35.19|35.17|35.17|0
1633547400000|2021-10-06 19:10:00|35.17|35.17|35.2|35.2|35.2|35.2|35.17|35.17|0
1633547700000|2021-10-06 19:15:00|35.19|35.19|35.18|35.18|35.21|35.21|35.17|35.17|0
1633548000000|2021-10-06 19:20:00|35.17|35.17|35.22|35.22|35.22|35.22|35.17|35.17|0
1633548300000|2021-10-06 19:25:00|35.2|35.2|35.2|35.2|35.22|35.22|35.19|35.19|0
1633548600000|2021-10-06 19:30:00|35.19|35.19|35.2|35.2|35.22|35.22|35.14|35.14|0
1633548900000|2021-10-06 19:35:00|35.18|35.18|35.07|35.07|35.2|35.2|35.07|35.07|0
1633549200000|2021-10-06 19:40:00|35.08|35.08|35.11|35.11|35.12|35.12|35.02|35.02|0
1633549500000|2021-10-06 19:45:00|35.09|35.09|35.15|35.15|35.17|35.17|35.08|35.08|0
1633549800000|2021-10-06 19:50:00|35.14|35.14|35.14|35.14|35.17|35.17|35.1|35.1|0
1633550100000|2021-10-06 19:55:00|35.13|35.13|35.13|35.13|35.17|35.17|35.09|35.09|0
1633550400000|2021-10-06 20:00:00|35.14|35.14|35.13|35.13|35.18|35.18|35.08|35.08|0
1633550700000|2021-10-06 20:05:00|35.15|35.15|35.13|35.13|35.18|35.18|35.13|35.13|0
1633551300000|2021-10-06 20:15:00|35.18|35.18|35.13|35.13|35.18|35.18|35.13|35.13|0
1633551600000|2021-10-06 20:20:00|35.16|35.16|35.1|35.1|35.16|35.16|35.1|35.1|0
1633551900000|2021-10-06 20:25:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1633552200000|2021-10-06 20:30:00|35.14|35.14|35.15|35.15|35.15|35.15|35.14|35.14|0
1633552500000|2021-10-06 20:35:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1633552800000|2021-10-06 20:40:00|35.15|35.15|35.12|35.12|35.15|35.15|35.12|35.12|0
1633553100000|2021-10-06 20:45:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1633553400000|2021-10-06 20:50:00|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1633554000000|2021-10-06 21:00:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1633554300000|2021-10-06 21:05:00|35.11|35.11|35.1|35.1|35.11|35.11|35.1|35.1|0
1633554600000|2021-10-06 21:10:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1633555800000|2021-10-06 21:30:00|35.12|35.12|35.13|35.13|35.13|35.13|35.12|35.12|0
1633556400000|2021-10-06 21:40:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1633557000000|2021-10-06 21:50:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1633557300000|2021-10-06 21:55:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1633557600000|2021-10-06 22:00:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1633557900000|2021-10-06 22:05:00|35.18|35.18|35.25|35.25|35.25|35.25|35.18|35.18|0
1633558500000|2021-10-06 22:15:00|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1633558800000|2021-10-06 22:20:00|35.19|35.19|35.27|35.27|35.27|35.27|35.19|35.19|0
1633559400000|2021-10-06 22:30:00|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1633560300000|2021-10-06 22:45:00|35.18|35.18|35.22|35.22|35.22|35.22|35.18|35.18|0
1633560600000|2021-10-06 22:50:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1633561800000|2021-10-06 23:10:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1633562100000|2021-10-06 23:15:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1633562400000|2021-10-06 23:20:00|35.27|35.27|35.26|35.26|35.27|35.27|35.24|35.24|0
1633563000000|2021-10-06 23:30:00|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1633563300000|2021-10-06 23:35:00|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1633563600000|2021-10-06 23:40:00|35.22|35.22|35.31|35.31|35.31|35.31|35.22|35.22|0
1633563900000|2021-10-06 23:45:00|35.22|35.22|35.17|35.17|35.35|35.35|35.17|35.17|0
1633564200000|2021-10-06 23:50:00|35.39|35.39|35.52|35.52|35.52|35.52|35.39|35.39|0
1633564500000|2021-10-06 23:55:00|35.49|35.49|35.52|35.52|35.52|35.52|35.27|35.27|0
1633593900000|2021-10-07 08:05:00|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1633594200000|2021-10-07 08:10:00|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1633594800000|2021-10-07 08:20:00|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1633595100000|2021-10-07 08:25:00|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1633595700000|2021-10-07 08:35:00|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1633596000000|2021-10-07 08:40:00|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1633596300000|2021-10-07 08:45:00|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1633596600000|2021-10-07 08:50:00|35.73|35.73|35.73|35.73|35.73|35.73|35.52|35.52|0
1633598100000|2021-10-07 09:15:00|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1633598700000|2021-10-07 09:25:00|35.52|35.52|35.49|35.49|35.52|35.52|35.49|35.49|0
1633599000000|2021-10-07 09:30:00|35.53|35.53|35.55|35.55|35.55|35.55|35.53|35.53|0
1633599900000|2021-10-07 09:45:00|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1633600500000|2021-10-07 09:55:00|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1633600800000|2021-10-07 10:00:00|35.71|35.71|35.72|35.72|35.72|35.72|35.71|35.71|0
1633601100000|2021-10-07 10:05:00|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1633601400000|2021-10-07 10:10:00|35.75|35.75|35.78|35.78|35.78|35.78|35.73|35.73|0
1633601700000|2021-10-07 10:15:00|35.84|35.84|35.93|35.93|35.93|35.93|35.84|35.84|0
1633602000000|2021-10-07 10:20:00|35.87|35.87|35.87|35.87|35.87|35.87|35.87|35.87|0
1633602300000|2021-10-07 10:25:00|35.73|35.73|35.83|35.83|35.83|35.83|35.73|35.73|0
1633602600000|2021-10-07 10:30:00|35.78|35.78|35.8|35.8|35.8|35.8|35.78|35.78|0
1633604400000|2021-10-07 11:00:00|35.64|35.64|35.82|35.82|35.89|35.89|35.64|35.64|0
1633604700000|2021-10-07 11:05:00|35.83|35.83|35.71|35.71|35.83|35.83|35.71|35.71|0
1633605000000|2021-10-07 11:10:00|35.69|35.69|35.83|35.83|35.83|35.83|35.69|35.69|0
1633605300000|2021-10-07 11:15:00|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1633605600000|2021-10-07 11:20:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1633605900000|2021-10-07 11:25:00|35.75|35.75|35.7|35.7|35.75|35.75|35.7|35.7|0
1633606200000|2021-10-07 11:30:00|35.74|35.74|35.76|35.76|35.76|35.76|35.74|35.74|0
1633606500000|2021-10-07 11:35:00|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1633606800000|2021-10-07 11:40:00|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1633607100000|2021-10-07 11:45:00|35.83|35.83|35.84|35.84|35.84|35.84|35.82|35.82|0
1633607700000|2021-10-07 11:55:00|35.83|35.83|35.79|35.79|35.83|35.83|35.78|35.78|0
1633608000000|2021-10-07 12:00:00|35.81|35.81|35.81|35.81|35.81|35.81|35.78|35.78|0
1633608600000|2021-10-07 12:10:00|35.8|35.8|35.81|35.81|35.82|35.82|35.8|35.8|0
1633609200000|2021-10-07 12:20:00|35.82|35.82|35.81|35.81|35.83|35.83|35.81|35.81|0
1633609500000|2021-10-07 12:25:00|35.78|35.78|35.68|35.68|35.78|35.78|35.68|35.68|0
1633609800000|2021-10-07 12:30:00|35.65|35.65|35.65|35.65|35.68|35.68|35.65|35.65|0
1633610100000|2021-10-07 12:35:00|35.66|35.66|35.68|35.68|35.68|35.68|35.66|35.66|0
1633610400000|2021-10-07 12:40:00|35.66|35.66|35.68|35.68|35.68|35.68|35.66|35.66|0
1633611000000|2021-10-07 12:50:00|35.67|35.67|35.68|35.68|35.68|35.68|35.67|35.67|0
1633611300000|2021-10-07 12:55:00|35.73|35.73|35.52|35.52|35.77|35.77|35.52|35.52|0
1633611900000|2021-10-07 13:05:00|35.57|35.57|35.57|35.57|35.63|35.63|35.57|35.57|0
1633612200000|2021-10-07 13:10:00|35.59|35.59|35.52|35.52|35.6|35.6|35.52|35.52|0
1633612500000|2021-10-07 13:15:00|35.57|35.57|35.57|35.57|35.58|35.58|35.57|35.57|0
1633612800000|2021-10-07 13:20:00|35.52|35.52|35.58|35.58|35.58|35.58|35.52|35.52|0
1633613100000|2021-10-07 13:25:00|35.52|35.52|35.34|35.34|35.59|35.59|35.27|35.27|0
1633613400000|2021-10-07 13:30:00|35.35|35.35|35.38|35.38|35.43|35.43|35.27|35.27|0
1633613700000|2021-10-07 13:35:00|35.37|35.37|35.1|35.1|35.41|35.41|35.06|35.06|0
1633614000000|2021-10-07 13:40:00|35.13|35.13|35.1|35.1|35.25|35.25|35.02|35.02|0
1633614300000|2021-10-07 13:45:00|35.12|35.12|35.19|35.19|35.22|35.22|35.07|35.07|0
1633614600000|2021-10-07 13:50:00|35.22|35.22|35.18|35.18|35.28|35.28|35.14|35.14|0
1633614900000|2021-10-07 13:55:00|35.17|35.17|35.32|35.32|35.32|35.32|35.15|35.15|0
1633615200000|2021-10-07 14:00:00|35.31|35.31|35.27|35.27|35.31|35.31|35.22|35.22|0
1633615500000|2021-10-07 14:05:00|35.21|35.21|35.31|35.31|35.32|35.32|35.21|35.21|0
1633615800000|2021-10-07 14:10:00|35.28|35.28|35.39|35.39|35.41|35.41|35.27|35.27|0
1633616100000|2021-10-07 14:15:00|35.35|35.35|35.19|35.19|35.37|35.37|35.19|35.19|0
1633616400000|2021-10-07 14:20:00|35.21|35.21|35.27|35.27|35.31|35.31|35.21|35.21|0
1633616700000|2021-10-07 14:25:00|35.28|35.28|35.12|35.12|35.29|35.29|35.07|35.07|0
1633617000000|2021-10-07 14:30:00|35.14|35.14|35.22|35.22|35.25|35.25|35.09|35.09|0
1633617300000|2021-10-07 14:35:00|35.2|35.2|35.08|35.08|35.2|35.2|35.03|35.03|0
1633617600000|2021-10-07 14:40:00|35.1|35.1|35.17|35.17|35.18|35.18|35.07|35.07|0
1633617900000|2021-10-07 14:45:00|35.18|35.18|35.16|35.16|35.18|35.18|35.07|35.07|0
1633618200000|2021-10-07 14:50:00|35.14|35.14|35.07|35.07|35.16|35.16|35.07|35.07|0
1633618500000|2021-10-07 14:55:00|35.08|35.08|35.05|35.05|35.12|35.12|35.05|35.05|0
1633618800000|2021-10-07 15:00:00|35.04|35.04|35.1|35.1|35.1|35.1|35.04|35.04|0
1633619100000|2021-10-07 15:05:00|35.09|35.09|35.14|35.14|35.17|35.17|35.08|35.08|0
1633619400000|2021-10-07 15:10:00|35.15|35.15|35.14|35.14|35.17|35.17|35.12|35.12|0
1633619700000|2021-10-07 15:15:00|35.17|35.17|35.18|35.18|35.22|35.22|35.15|35.15|0
1633620000000|2021-10-07 15:20:00|35.17|35.17|35.16|35.16|35.25|35.25|35.16|35.16|0
1633620300000|2021-10-07 15:25:00|35.18|35.18|35.2|35.2|35.22|35.22|35.13|35.13|0
1633620600000|2021-10-07 15:30:00|35.22|35.22|35.25|35.25|35.27|35.27|35.22|35.22|0
1633620900000|2021-10-07 15:35:00|35.24|35.24|35.26|35.26|35.33|35.33|35.24|35.24|0
1633621200000|2021-10-07 15:40:00|35.27|35.27|35.31|35.31|35.32|35.32|35.25|35.25|0
1633621500000|2021-10-07 15:45:00|35.34|35.34|35.31|35.31|35.34|35.34|35.29|35.29|0
1633621800000|2021-10-07 15:50:00|35.32|35.32|35.3|35.3|35.32|35.32|35.27|35.27|0
1633622100000|2021-10-07 15:55:00|35.29|35.29|35.28|35.28|35.32|35.32|35.25|35.25|0
1633622400000|2021-10-07 16:00:00|35.31|35.31|35.28|35.28|35.32|35.32|35.28|35.28|0
1633622700000|2021-10-07 16:05:00|35.29|35.29|35.3|35.3|35.31|35.31|35.27|35.27|0
1633623000000|2021-10-07 16:10:00|35.31|35.31|35.3|35.3|35.32|35.32|35.27|35.27|0
1633623300000|2021-10-07 16:15:00|35.31|35.31|35.27|35.27|35.31|35.31|35.27|35.27|0
1633623600000|2021-10-07 16:20:00|35.29|35.29|35.37|35.37|35.37|35.37|35.29|35.29|0
1633623900000|2021-10-07 16:25:00|35.38|35.38|35.35|35.35|35.38|35.38|35.33|35.33|0
1633624200000|2021-10-07 16:30:00|35.37|35.37|35.41|35.41|35.42|35.42|35.36|35.36|0
1633624500000|2021-10-07 16:35:00|35.42|35.42|35.37|35.37|35.45|35.45|35.37|35.37|0
1633624800000|2021-10-07 16:40:00|35.43|35.43|35.47|35.47|35.49|35.49|35.39|35.39|0
1633625100000|2021-10-07 16:45:00|35.44|35.44|35.64|35.64|35.64|35.64|35.44|35.44|0
1633625400000|2021-10-07 16:50:00|35.63|35.63|35.69|35.69|35.8|35.8|35.63|35.63|0
1633625700000|2021-10-07 16:55:00|35.7|35.7|35.47|35.47|35.73|35.73|35.47|35.47|0
1633626000000|2021-10-07 17:00:00|35.4|35.4|35.43|35.43|35.47|35.47|35.37|35.37|0
1633626300000|2021-10-07 17:05:00|35.45|35.45|35.47|35.47|35.52|35.52|35.43|35.43|0
1633626600000|2021-10-07 17:10:00|35.49|35.49|35.37|35.37|35.5|35.5|35.37|35.37|0
1633626900000|2021-10-07 17:15:00|35.4|35.4|35.22|35.22|35.4|35.4|35.16|35.16|0
1633627200000|2021-10-07 17:20:00|35.2|35.2|35.2|35.2|35.24|35.24|35.18|35.18|0
1633627500000|2021-10-07 17:25:00|35.19|35.19|35.27|35.27|35.31|35.31|35.19|35.19|0
1633627800000|2021-10-07 17:30:00|35.33|35.33|35.35|35.35|35.37|35.37|35.25|35.25|0
1633628100000|2021-10-07 17:35:00|35.33|35.33|35.35|35.35|35.36|35.36|35.28|35.28|0
1633628400000|2021-10-07 17:40:00|35.28|35.28|35.39|35.39|35.39|35.39|35.28|35.28|0
1633628700000|2021-10-07 17:45:00|35.4|35.4|35.41|35.41|35.44|35.44|35.38|35.38|0
1633629000000|2021-10-07 17:50:00|35.44|35.44|35.37|35.37|35.44|35.44|35.37|35.37|0
1633629300000|2021-10-07 17:55:00|35.38|35.38|35.32|35.32|35.39|35.39|35.29|35.29|0
1633629600000|2021-10-07 18:00:00|35.29|35.29|35.27|35.27|35.32|35.32|35.27|35.27|0
1633629900000|2021-10-07 18:05:00|35.22|35.22|35.22|35.22|35.29|35.29|35.21|35.21|0
1633630200000|2021-10-07 18:10:00|35.18|35.18|35.22|35.22|35.22|35.22|35.16|35.16|0
1633630500000|2021-10-07 18:15:00|35.21|35.21|35.22|35.22|35.22|35.22|35.21|35.21|0
1633630800000|2021-10-07 18:20:00|35.18|35.18|35.2|35.2|35.2|35.2|35.14|35.14|0
1633631100000|2021-10-07 18:25:00|35.19|35.19|35.15|35.15|35.2|35.2|35.15|35.15|0
1633631400000|2021-10-07 18:30:00|35.14|35.14|35.1|35.1|35.17|35.17|35.06|35.06|0
1633631700000|2021-10-07 18:35:00|35.08|35.08|35.1|35.1|35.16|35.16|35.08|35.08|0
1633632000000|2021-10-07 18:40:00|35.08|35.08|35.03|35.03|35.09|35.09|35.02|35.02|0
1633632300000|2021-10-07 18:45:00|35.02|35.02|35.03|35.03|35.03|35.03|34.96|34.96|0
1633632600000|2021-10-07 18:50:00|35.01|35.01|34.98|34.98|35.03|35.03|34.98|34.98|0
1633632900000|2021-10-07 18:55:00|35|35|35.04|35.04|35.05|35.05|34.98|34.98|0
1633633200000|2021-10-07 19:00:00|35|35|34.99|34.99|35.06|35.06|34.93|34.93|0
1633633500000|2021-10-07 19:05:00|34.96|34.96|35.01|35.01|35.01|35.01|34.91|34.91|0
1633633800000|2021-10-07 19:10:00|34.98|34.98|35.01|35.01|35.03|35.03|34.98|34.98|0
1633634100000|2021-10-07 19:15:00|34.98|34.98|35|35|35.02|35.02|34.96|34.96|0
1633634400000|2021-10-07 19:20:00|35.01|35.01|34.97|34.97|35.06|35.06|34.96|34.96|0
1633634700000|2021-10-07 19:25:00|34.95|34.95|34.9|34.9|34.96|34.96|34.84|34.84|0
1633635000000|2021-10-07 19:30:00|34.92|34.92|34.98|34.98|34.98|34.98|34.87|34.87|0
1633635300000|2021-10-07 19:35:00|35|35|34.9|34.9|35|35|34.9|34.9|0
1633635600000|2021-10-07 19:40:00|34.89|34.89|34.91|34.91|34.94|34.94|34.89|34.89|0
1633635900000|2021-10-07 19:45:00|34.89|34.89|34.91|34.91|34.96|34.96|34.89|34.89|0
1633636200000|2021-10-07 19:50:00|34.96|34.96|35|35|35.03|35.03|34.91|34.91|0
1633636500000|2021-10-07 19:55:00|35.01|35.01|34.96|34.96|35.03|35.03|34.94|34.94|0
1633636800000|2021-10-07 20:00:00|34.97|34.97|34.97|34.97|35.01|35.01|34.96|34.96|0
1633637100000|2021-10-07 20:05:00|35|35|34.97|34.97|35.01|35.01|34.97|34.97|0
1633637400000|2021-10-07 20:10:00|34.99|34.99|35.01|35.01|35.01|35.01|34.99|34.99|0
1633637700000|2021-10-07 20:15:00|34.97|34.97|35|35|35.03|35.03|34.97|34.97|0
1633638300000|2021-10-07 20:25:00|34.99|34.99|35.02|35.02|35.02|35.02|34.96|34.96|0
1633638600000|2021-10-07 20:30:00|35.03|35.03|35.06|35.06|35.06|35.06|35.03|35.03|0
1633638900000|2021-10-07 20:35:00|35.08|35.08|35.06|35.06|35.08|35.08|35.06|35.06|0
1633639200000|2021-10-07 20:40:00|35.01|35.01|35.06|35.06|35.06|35.06|35.01|35.01|0
1633639500000|2021-10-07 20:45:00|35.01|35.01|35.01|35.01|35.01|35.01|34.97|34.97|0
1633639800000|2021-10-07 20:50:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1633640100000|2021-10-07 20:55:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1633640400000|2021-10-07 21:00:00|34.99|34.99|34.98|34.98|34.99|34.99|34.98|34.98|0
1633640700000|2021-10-07 21:05:00|35.01|35.01|35.01|35.01|35.01|35.01|34.98|34.98|0
1633641000000|2021-10-07 21:10:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1633641600000|2021-10-07 21:20:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1633642200000|2021-10-07 21:30:00|35.03|35.03|35.01|35.01|35.03|35.03|35.01|35.01|0
1633642500000|2021-10-07 21:35:00|35.03|35.03|35.01|35.01|35.03|35.03|35.01|35.01|0
1633642800000|2021-10-07 21:40:00|34.99|34.99|35.02|35.02|35.02|35.02|34.99|34.99|0
1633643100000|2021-10-07 21:45:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1633643400000|2021-10-07 21:50:00|35.02|35.02|35.01|35.01|35.02|35.02|35.01|35.01|0
1633644000000|2021-10-07 22:00:00|35.02|35.02|34.96|34.96|35.02|35.02|34.96|34.96|0
1633644300000|2021-10-07 22:05:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1633644900000|2021-10-07 22:15:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1633645500000|2021-10-07 22:25:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1633645800000|2021-10-07 22:30:00|35.01|35.01|35.01|35.01|35.02|35.02|34.99|34.99|0
1633646100000|2021-10-07 22:35:00|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1633646700000|2021-10-07 22:45:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1633648200000|2021-10-07 23:10:00|34.99|34.99|34.96|34.96|34.99|34.99|34.96|34.96|0
1633648500000|2021-10-07 23:15:00|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1633649700000|2021-10-07 23:35:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1633650000000|2021-10-07 23:40:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1633650300000|2021-10-07 23:45:00|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1633680000000|2021-10-08 08:00:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1633680300000|2021-10-08 08:05:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1633681200000|2021-10-08 08:20:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1633682100000|2021-10-08 08:35:00|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1633683600000|2021-10-08 09:00:00|34.89|34.89|34.85|34.85|34.89|34.89|34.85|34.85|0
1633684200000|2021-10-08 09:10:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1633686600000|2021-10-08 09:50:00|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1633687200000|2021-10-08 10:00:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1633688400000|2021-10-08 10:20:00|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1633688700000|2021-10-08 10:25:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1633690800000|2021-10-08 11:00:00|34.93|34.93|34.9|34.9|34.93|34.93|34.9|34.9|0
1633691100000|2021-10-08 11:05:00|34.91|34.91|34.91|34.91|34.91|34.91|34.89|34.89|0
1633691400000|2021-10-08 11:10:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1633692000000|2021-10-08 11:20:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1633692900000|2021-10-08 11:35:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1633693200000|2021-10-08 11:40:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1633694100000|2021-10-08 11:55:00|34.93|34.93|34.95|34.95|34.95|34.95|34.93|34.93|0
1633694400000|2021-10-08 12:00:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1633694700000|2021-10-08 12:05:00|34.95|34.95|34.95|34.95|34.95|34.95|34.91|34.91|0
1633696200000|2021-10-08 12:30:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1633696500000|2021-10-08 12:35:00|34.97|34.97|35|35|35.01|35.01|34.97|34.97|0
1633696800000|2021-10-08 12:40:00|34.99|34.99|34.96|34.96|34.99|34.99|34.96|34.96|0
1633697100000|2021-10-08 12:45:00|34.94|34.94|34.89|34.89|34.94|34.94|34.89|34.89|0
1633697400000|2021-10-08 12:50:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1633697700000|2021-10-08 12:55:00|34.95|34.95|34.91|34.91|34.95|34.95|34.91|34.91|0
1633698000000|2021-10-08 13:00:00|34.96|34.96|34.96|34.96|34.97|34.97|34.94|34.94|0
1633698300000|2021-10-08 13:05:00|34.97|34.97|34.93|34.93|34.98|34.98|34.93|34.93|0
1633698600000|2021-10-08 13:10:00|34.97|34.97|34.99|34.99|34.99|34.99|34.96|34.96|0
1633698900000|2021-10-08 13:15:00|34.98|34.98|35|35|35|35|34.98|34.98|0
1633699200000|2021-10-08 13:20:00|34.98|34.98|35|35|35|35|34.98|34.98|0
1633699500000|2021-10-08 13:25:00|35.01|35.01|34.96|34.96|35.03|35.03|34.9|34.9|0
1633699800000|2021-10-08 13:30:00|35.01|35.01|34.98|34.98|35.1|35.1|34.93|34.93|0
1633700100000|2021-10-08 13:35:00|35.03|35.03|34.81|34.81|35.03|35.03|34.69|34.69|0
1633700400000|2021-10-08 13:40:00|34.85|34.85|35.08|35.08|35.14|35.14|34.85|34.85|0
1633700700000|2021-10-08 13:45:00|35.02|35.02|34.93|34.93|35.09|35.09|34.89|34.89|0
1633701000000|2021-10-08 13:50:00|34.96|34.96|34.86|34.86|34.96|34.96|34.77|34.77|0
1633701300000|2021-10-08 13:55:00|34.96|34.96|35.01|35.01|35.01|35.01|34.91|34.91|0
1633701600000|2021-10-08 14:00:00|35|35|35.01|35.01|35.04|35.04|34.96|34.96|0
1633701900000|2021-10-08 14:05:00|35.02|35.02|35.05|35.05|35.14|35.14|35.02|35.02|0
1633702200000|2021-10-08 14:10:00|35.04|35.04|35.06|35.06|35.07|35.07|34.96|34.96|0
1633702500000|2021-10-08 14:15:00|35.04|35.04|34.95|34.95|35.04|35.04|34.94|34.94|0
1633702800000|2021-10-08 14:20:00|34.9|34.9|34.96|34.96|34.98|34.98|34.81|34.81|0
1633703100000|2021-10-08 14:25:00|34.97|34.97|35.13|35.13|35.13|35.13|34.95|34.95|0
1633703400000|2021-10-08 14:30:00|35.11|35.11|35.06|35.06|35.12|35.12|35.06|35.06|0
1633703700000|2021-10-08 14:35:00|35.09|35.09|34.99|34.99|35.09|35.09|34.97|34.97|0
1633704000000|2021-10-08 14:40:00|34.94|34.94|34.91|34.91|34.96|34.96|34.81|34.81|0
1633704300000|2021-10-08 14:45:00|34.87|34.87|34.82|34.82|34.91|34.91|34.79|34.79|0
1633704600000|2021-10-08 14:50:00|34.77|34.77|34.91|34.91|35|35|34.76|34.76|0
1633704900000|2021-10-08 14:55:00|34.93|34.93|34.91|34.91|34.99|34.99|34.81|34.81|0
1633705200000|2021-10-08 15:00:00|34.9|34.9|34.71|34.71|34.9|34.9|34.71|34.71|0
1633705500000|2021-10-08 15:05:00|34.74|34.74|34.83|34.83|34.83|34.83|34.71|34.71|0
1633705800000|2021-10-08 15:10:00|34.82|34.82|34.82|34.82|34.82|34.82|34.72|34.72|0
1633706100000|2021-10-08 15:15:00|34.77|34.77|34.75|34.75|34.81|34.81|34.73|34.73|0
1633706400000|2021-10-08 15:20:00|34.78|34.78|34.81|34.81|34.85|34.85|34.76|34.76|0
1633706700000|2021-10-08 15:25:00|34.79|34.79|34.75|34.75|34.81|34.81|34.75|34.75|0
1633707000000|2021-10-08 15:30:00|34.76|34.76|34.72|34.72|34.8|34.8|34.72|34.72|0
1633707300000|2021-10-08 15:35:00|34.74|34.74|34.78|34.78|34.79|34.79|34.72|34.72|0
1633707600000|2021-10-08 15:40:00|34.75|34.75|34.75|34.75|34.8|34.8|34.73|34.73|0
1633707900000|2021-10-08 15:45:00|34.78|34.78|34.7|34.7|34.79|34.79|34.69|34.69|0
1633708200000|2021-10-08 15:50:00|34.71|34.71|34.65|34.65|34.71|34.71|34.57|34.57|0
1633708500000|2021-10-08 15:55:00|34.61|34.61|34.54|34.54|34.61|34.61|34.47|34.47|0
1633708800000|2021-10-08 16:00:00|34.55|34.55|34.49|34.49|34.55|34.55|34.48|34.48|0
1633709100000|2021-10-08 16:05:00|34.51|34.51|34.52|34.52|34.61|34.61|34.48|34.48|0
1633709400000|2021-10-08 16:10:00|34.53|34.53|34.37|34.37|34.61|34.61|34.37|34.37|0
1633709700000|2021-10-08 16:15:00|34.35|34.35|34.47|34.47|34.51|34.51|34.33|34.33|0
1633710000000|2021-10-08 16:20:00|34.46|34.46|34.59|34.59|34.59|34.59|34.42|34.42|0
1633710300000|2021-10-08 16:25:00|34.53|34.53|34.39|34.39|34.54|34.54|34.37|34.37|0
1633710600000|2021-10-08 16:30:00|34.4|34.4|34.44|34.44|34.48|34.48|34.4|34.4|0
1633710900000|2021-10-08 16:35:00|34.45|34.45|34.5|34.5|34.5|34.5|34.43|34.43|0
1633711200000|2021-10-08 16:40:00|34.49|34.49|34.54|34.54|34.57|34.57|34.48|34.48|0
1633711500000|2021-10-08 16:45:00|34.51|34.51|34.48|34.48|34.51|34.51|34.48|34.48|0
1633711800000|2021-10-08 16:50:00|34.47|34.47|34.56|34.56|34.68|34.68|34.47|34.47|0
1633712100000|2021-10-08 16:55:00|34.6|34.6|34.56|34.56|34.6|34.6|34.56|34.56|0
1633712400000|2021-10-08 17:00:00|34.55|34.55|34.49|34.49|34.55|34.55|34.49|34.49|0
1633712700000|2021-10-08 17:05:00|34.47|34.47|34.46|34.46|34.51|34.51|34.44|34.44|0
1633713000000|2021-10-08 17:10:00|34.48|34.48|34.44|34.44|34.48|34.48|34.41|34.41|0
1633713300000|2021-10-08 17:15:00|34.43|34.43|34.37|34.37|34.43|34.43|34.37|34.37|0
1633713600000|2021-10-08 17:20:00|34.36|34.36|34.35|34.35|34.42|34.42|34.35|34.35|0
1633713900000|2021-10-08 17:25:00|34.36|34.36|34.3|34.3|34.38|34.38|34.3|34.3|0
1633714200000|2021-10-08 17:30:00|34.39|34.39|34.35|34.35|34.39|34.39|34.31|34.31|0
1633714500000|2021-10-08 17:35:00|34.36|34.36|34.34|34.34|34.46|34.46|34.34|34.34|0
1633714800000|2021-10-08 17:40:00|34.35|34.35|34.45|34.45|34.45|34.45|34.33|34.33|0
1633715100000|2021-10-08 17:45:00|34.46|34.46|34.44|34.44|34.46|34.46|34.38|34.38|0
1633715400000|2021-10-08 17:50:00|34.47|34.47|34.45|34.45|34.51|34.51|34.45|34.45|0
1633715700000|2021-10-08 17:55:00|34.47|34.47|34.48|34.48|34.49|34.49|34.44|34.44|0
1633716000000|2021-10-08 18:00:00|34.47|34.47|34.46|34.46|34.5|34.5|34.43|34.43|0
1633716300000|2021-10-08 18:05:00|34.43|34.43|34.44|34.44|34.5|34.5|34.43|34.43|0
1633716600000|2021-10-08 18:10:00|34.45|34.45|34.43|34.43|34.51|34.51|34.43|34.43|0
1633716900000|2021-10-08 18:15:00|34.46|34.46|34.45|34.45|34.49|34.49|34.44|34.44|0
1633717200000|2021-10-08 18:20:00|34.44|34.44|34.56|34.56|34.57|34.57|34.44|34.44|0
1633717500000|2021-10-08 18:25:00|34.52|34.52|34.58|34.58|34.58|34.58|34.52|34.52|0
1633717800000|2021-10-08 18:30:00|34.56|34.56|34.64|34.64|34.64|34.64|34.56|34.56|0
1633718100000|2021-10-08 18:35:00|34.61|34.61|34.64|34.64|34.68|34.68|34.61|34.61|0
1633718400000|2021-10-08 18:40:00|34.66|34.66|34.65|34.65|34.7|34.7|34.62|34.62|0
1633718700000|2021-10-08 18:45:00|34.67|34.67|34.68|34.68|34.72|34.72|34.66|34.66|0
1633719000000|2021-10-08 18:50:00|34.7|34.7|34.81|34.81|34.81|34.81|34.69|34.69|0
1633719300000|2021-10-08 18:55:00|34.79|34.79|34.85|34.85|34.88|34.88|34.79|34.79|0
1633719600000|2021-10-08 19:00:00|34.86|34.86|34.81|34.81|34.88|34.88|34.81|34.81|0
1633719900000|2021-10-08 19:05:00|34.79|34.79|34.88|34.88|34.88|34.88|34.76|34.76|0
1633720200000|2021-10-08 19:10:00|34.89|34.89|34.92|34.92|34.92|34.92|34.87|34.87|0
1633720500000|2021-10-08 19:15:00|34.93|34.93|34.8|34.8|34.93|34.93|34.8|34.8|0
1633720800000|2021-10-08 19:20:00|34.82|34.82|34.89|34.89|34.89|34.89|34.81|34.81|0
1633721100000|2021-10-08 19:25:00|34.87|34.87|34.76|34.76|34.89|34.89|34.76|34.76|0
1633721400000|2021-10-08 19:30:00|34.77|34.77|34.75|34.75|34.78|34.78|34.68|34.68|0
1633721700000|2021-10-08 19:35:00|34.76|34.76|34.67|34.67|34.76|34.76|34.6|34.6|0
1633722000000|2021-10-08 19:40:00|34.7|34.7|34.7|34.7|34.72|34.72|34.66|34.66|0
1633722300000|2021-10-08 19:45:00|34.68|34.68|34.75|34.75|34.76|34.76|34.68|34.68|0
1633722600000|2021-10-08 19:50:00|34.79|34.79|34.89|34.89|34.89|34.89|34.71|34.71|0
1633722900000|2021-10-08 19:55:00|34.87|34.87|34.91|34.91|34.91|34.91|34.86|34.86|0
1633939200000|2021-10-11 08:00:00|34.31|34.31|34.26|34.26|34.31|34.31|34.26|34.26|0
1633940100000|2021-10-11 08:15:00|34.31|34.31|34.23|34.23|34.31|34.31|34.23|34.23|0
1633940400000|2021-10-11 08:20:00|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1633940700000|2021-10-11 08:25:00|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1633941000000|2021-10-11 08:30:00|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1633941900000|2021-10-11 08:45:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1633942500000|2021-10-11 08:55:00|34.2|34.2|34.26|34.26|34.26|34.26|34.2|34.2|0
1633943700000|2021-10-11 09:15:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1633944300000|2021-10-11 09:25:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1633944600000|2021-10-11 09:30:00|34.27|34.27|34.23|34.23|34.27|34.27|34.23|34.23|0
1633944900000|2021-10-11 09:35:00|34.16|34.16|34.13|34.13|34.2|34.2|34.13|34.13|0
1633946100000|2021-10-11 09:55:00|34.51|34.51|34.26|34.26|34.51|34.51|34.26|34.26|0
1633947000000|2021-10-11 10:10:00|34.19|34.19|34.3|34.3|34.3|34.3|34.18|34.18|0
1633947300000|2021-10-11 10:15:00|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1633947900000|2021-10-11 10:25:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1633949400000|2021-10-11 10:50:00|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1633949700000|2021-10-11 10:55:00|34.22|34.22|34.26|34.26|34.26|34.26|34.22|34.22|0
1633950000000|2021-10-11 11:00:00|34.24|34.24|34.19|34.19|34.35|34.35|34.19|34.19|0
1633950300000|2021-10-11 11:05:00|34.21|34.21|34.22|34.22|34.22|34.22|34.21|34.21|0
1633950600000|2021-10-11 11:10:00|34.18|34.18|34.17|34.17|34.18|34.18|34.17|34.17|0
1633950900000|2021-10-11 11:15:00|34.24|34.24|34.25|34.25|34.25|34.25|34.24|34.24|0
1633951200000|2021-10-11 11:20:00|34.26|34.26|34.29|34.29|34.29|34.29|34.26|34.26|0
1633951500000|2021-10-11 11:25:00|34.4|34.4|34.39|34.39|34.4|34.4|34.39|34.39|0
1633951800000|2021-10-11 11:30:00|34.4|34.4|34.51|34.51|34.51|34.51|34.4|34.4|0
1633952100000|2021-10-11 11:35:00|34.52|34.52|34.47|34.47|34.52|34.52|34.47|34.47|0
1633952400000|2021-10-11 11:40:00|34.5|34.5|34.44|34.44|34.51|34.51|34.44|34.44|0
1633952700000|2021-10-11 11:45:00|34.48|34.48|34.45|34.45|34.5|34.5|34.45|34.45|0
1633953000000|2021-10-11 11:50:00|34.44|34.44|34.43|34.43|34.47|34.47|34.43|34.43|0
1633953300000|2021-10-11 11:55:00|34.36|34.36|34.34|34.34|34.36|34.36|34.33|34.33|0
1633953600000|2021-10-11 12:00:00|34.33|34.33|34.32|34.32|34.34|34.34|34.32|34.32|0
1633953900000|2021-10-11 12:05:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1633954500000|2021-10-11 12:15:00|34.29|34.29|34.26|34.26|34.29|34.29|34.26|34.26|0
1633954800000|2021-10-11 12:20:00|34.27|34.27|34.28|34.28|34.28|34.28|34.25|34.25|0
1633955100000|2021-10-11 12:25:00|34.26|34.26|34.27|34.27|34.28|34.28|34.26|34.26|0
1633955400000|2021-10-11 12:30:00|34.3|34.3|34.3|34.3|34.3|34.3|34.27|34.27|0
1633955700000|2021-10-11 12:35:00|34.33|34.33|34.35|34.35|34.35|34.35|34.33|34.33|0
1633956000000|2021-10-11 12:40:00|34.33|34.33|34.35|34.35|34.35|34.35|34.33|34.33|0
1633956300000|2021-10-11 12:45:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1633956600000|2021-10-11 12:50:00|34.31|34.31|34.35|34.35|34.35|34.35|34.3|34.3|0
1633957200000|2021-10-11 13:00:00|34.29|34.29|34.3|34.3|34.31|34.31|34.29|34.29|0
1633957500000|2021-10-11 13:05:00|34.28|34.28|34.31|34.31|34.31|34.31|34.26|34.26|0
1633957800000|2021-10-11 13:10:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1633958100000|2021-10-11 13:15:00|34.31|34.31|34.3|34.3|34.31|34.31|34.3|34.3|0
1633958700000|2021-10-11 13:25:00|34.29|34.29|34.28|34.28|34.33|34.33|34.25|34.25|0
1633959000000|2021-10-11 13:30:00|34.32|34.32|34.43|34.43|34.51|34.51|34.27|34.27|0
1633959300000|2021-10-11 13:35:00|34.49|34.49|34.49|34.49|34.59|34.59|34.43|34.43|0
1633959600000|2021-10-11 13:40:00|34.46|34.46|34.76|34.76|34.79|34.79|34.45|34.45|0
1633959900000|2021-10-11 13:45:00|34.71|34.71|34.69|34.69|34.86|34.86|34.63|34.63|0
1633960200000|2021-10-11 13:50:00|34.72|34.72|34.61|34.61|34.77|34.77|34.56|34.56|0
1633960500000|2021-10-11 13:55:00|34.6|34.6|34.53|34.53|34.61|34.61|34.53|34.53|0
1633960800000|2021-10-11 14:00:00|34.54|34.54|34.63|34.63|34.63|34.63|34.52|34.52|0
1633961100000|2021-10-11 14:05:00|34.61|34.61|34.6|34.6|34.66|34.66|34.59|34.59|0
1633961400000|2021-10-11 14:10:00|34.61|34.61|34.62|34.62|34.64|34.64|34.58|34.58|0
1633961700000|2021-10-11 14:15:00|34.65|34.65|34.75|34.75|34.75|34.75|34.64|34.64|0
1633962000000|2021-10-11 14:20:00|34.74|34.74|34.71|34.71|34.77|34.77|34.69|34.69|0
1633962300000|2021-10-11 14:25:00|34.69|34.69|34.7|34.7|34.7|34.7|34.63|34.63|0
1633962600000|2021-10-11 14:30:00|34.71|34.71|35.14|35.14|35.14|35.14|34.71|34.71|0
1633962900000|2021-10-11 14:35:00|35.21|35.21|34.96|34.96|35.21|35.21|34.93|34.93|0
1633963200000|2021-10-11 14:40:00|35|35|35.07|35.07|35.13|35.13|35|35|0
1633963500000|2021-10-11 14:45:00|35.08|35.08|35.11|35.11|35.18|35.18|35.07|35.07|0
1633963800000|2021-10-11 14:50:00|35.1|35.1|35.01|35.01|35.1|35.1|34.9|34.9|0
1633964100000|2021-10-11 14:55:00|35.04|35.04|35.07|35.07|35.08|35.08|34.96|34.96|0
1633964400000|2021-10-11 15:00:00|35.09|35.09|35.09|35.09|35.1|35.1|35.06|35.06|0
1633964700000|2021-10-11 15:05:00|35.11|35.11|35.13|35.13|35.17|35.17|35.1|35.1|0
1633965000000|2021-10-11 15:10:00|35.12|35.12|35.09|35.09|35.12|35.12|35.08|35.08|0
1633965300000|2021-10-11 15:15:00|35.07|35.07|35.06|35.06|35.08|35.08|35.04|35.04|0
1633965600000|2021-10-11 15:20:00|35.03|35.03|35.07|35.07|35.11|35.11|35.03|35.03|0
1633965900000|2021-10-11 15:25:00|35.08|35.08|35.15|35.15|35.15|35.15|35.07|35.07|0
1633966200000|2021-10-11 15:30:00|35.17|35.17|35.09|35.09|35.17|35.17|35.09|35.09|0
1633966500000|2021-10-11 15:35:00|35.11|35.11|35.14|35.14|35.18|35.18|35.07|35.07|0
1633966800000|2021-10-11 15:40:00|35.15|35.15|35.06|35.06|35.15|35.15|35.03|35.03|0
1633967100000|2021-10-11 15:45:00|35.04|35.04|35.04|35.04|35.09|35.09|35.03|35.03|0
1633967400000|2021-10-11 15:50:00|35.03|35.03|35.01|35.01|35.07|35.07|34.97|34.97|0
1633967700000|2021-10-11 15:55:00|35|35|34.99|34.99|35.02|35.02|34.98|34.98|0
1633968000000|2021-10-11 16:00:00|34.97|34.97|34.91|34.91|34.97|34.97|34.86|34.86|0
1633968300000|2021-10-11 16:05:00|34.9|34.9|34.86|34.86|34.98|34.98|34.86|34.86|0
1633968600000|2021-10-11 16:10:00|34.87|34.87|34.9|34.9|34.99|34.99|34.85|34.85|0
1633968900000|2021-10-11 16:15:00|34.91|34.91|34.91|34.91|34.97|34.97|34.88|34.88|0
1633969200000|2021-10-11 16:20:00|34.93|34.93|34.97|34.97|34.97|34.97|34.87|34.87|0
1633969500000|2021-10-11 16:25:00|34.99|34.99|35.01|35.01|35.06|35.06|34.94|34.94|0
1633969800000|2021-10-11 16:30:00|35.03|35.03|35.01|35.01|35.04|35.04|34.95|34.95|0
1633970100000|2021-10-11 16:35:00|34.98|34.98|34.92|34.92|34.98|34.98|34.92|34.92|0
1633970400000|2021-10-11 16:40:00|34.9|34.9|34.9|34.9|34.98|34.98|34.9|34.9|0
1633970700000|2021-10-11 16:45:00|34.91|34.91|34.96|34.96|34.96|34.96|34.91|34.91|0
1633971000000|2021-10-11 16:50:00|34.95|34.95|34.91|34.91|34.99|34.99|34.87|34.87|0
1633971300000|2021-10-11 16:55:00|34.93|34.93|34.89|34.89|34.98|34.98|34.89|34.89|0
1633971600000|2021-10-11 17:00:00|34.9|34.9|34.92|34.92|34.97|34.97|34.87|34.87|0
1633971900000|2021-10-11 17:05:00|34.91|34.91|34.93|34.93|34.99|34.99|34.89|34.89|0
1633972200000|2021-10-11 17:10:00|34.94|34.94|34.94|34.94|34.96|34.96|34.9|34.9|0
1633972500000|2021-10-11 17:15:00|34.95|34.95|34.93|34.93|34.97|34.97|34.92|34.92|0
1633972800000|2021-10-11 17:20:00|34.95|34.95|34.96|34.96|34.98|34.98|34.92|34.92|0
1633973100000|2021-10-11 17:25:00|34.94|34.94|34.98|34.98|34.99|34.99|34.93|34.93|0
1633973400000|2021-10-11 17:30:00|34.97|34.97|34.97|34.97|34.97|34.97|34.94|34.94|0
1633973700000|2021-10-11 17:35:00|34.98|34.98|34.96|34.96|34.99|34.99|34.95|34.95|0
1633974000000|2021-10-11 17:40:00|34.95|34.95|34.96|34.96|34.98|34.98|34.95|34.95|0
1633974300000|2021-10-11 17:45:00|34.95|34.95|35|35|35|35|34.95|34.95|0
1633974600000|2021-10-11 17:50:00|34.99|34.99|35.05|35.05|35.06|35.06|34.98|34.98|0
1633974900000|2021-10-11 17:55:00|35.03|35.03|35.08|35.08|35.11|35.11|35.03|35.03|0
1633975200000|2021-10-11 18:00:00|35.09|35.09|35.07|35.07|35.09|35.09|35.06|35.06|0
1633975500000|2021-10-11 18:05:00|35.06|35.06|35.11|35.11|35.11|35.11|35.05|35.05|0
1633975800000|2021-10-11 18:10:00|35.09|35.09|35.12|35.12|35.12|35.12|35.09|35.09|0
1633976100000|2021-10-11 18:15:00|35.13|35.13|35.17|35.17|35.17|35.17|35.12|35.12|0
1633976400000|2021-10-11 18:20:00|35.16|35.16|35.15|35.15|35.16|35.16|35.14|35.14|0
1633976700000|2021-10-11 18:25:00|35.16|35.16|35.12|35.12|35.17|35.17|35.12|35.12|0
1633977000000|2021-10-11 18:30:00|35.14|35.14|35.19|35.19|35.19|35.19|35.13|35.13|0
1633977300000|2021-10-11 18:35:00|35.18|35.18|35.25|35.25|35.27|35.27|35.18|35.18|0
1633977600000|2021-10-11 18:40:00|35.23|35.23|35.26|35.26|35.27|35.27|35.23|35.23|0
1633977900000|2021-10-11 18:45:00|35.24|35.24|35.24|35.24|35.27|35.27|35.24|35.24|0
1633978200000|2021-10-11 18:50:00|35.23|35.23|35.22|35.22|35.31|35.31|35.19|35.19|0
1633978500000|2021-10-11 18:55:00|35.32|35.32|35.46|35.46|35.46|35.46|35.27|35.27|0
1633978800000|2021-10-11 19:00:00|35.44|35.44|35.46|35.46|35.48|35.48|35.4|35.4|0
1633979100000|2021-10-11 19:05:00|35.48|35.48|35.41|35.41|35.49|35.49|35.39|35.39|0
1633979400000|2021-10-11 19:10:00|35.37|35.37|35.28|35.28|35.39|35.39|35.24|35.24|0
1633979700000|2021-10-11 19:15:00|35.27|35.27|35.21|35.21|35.31|35.31|35.21|35.21|0
1633980000000|2021-10-11 19:20:00|35.19|35.19|35.29|35.29|35.29|35.29|35.19|35.19|0
1633980300000|2021-10-11 19:25:00|35.32|35.32|35.32|35.32|35.38|35.38|35.3|35.3|0
1633980600000|2021-10-11 19:30:00|35.31|35.31|35.29|35.29|35.32|35.32|35.27|35.27|0
1633980900000|2021-10-11 19:35:00|35.28|35.28|35.39|35.39|35.39|35.39|35.28|35.28|0
1633981200000|2021-10-11 19:40:00|35.4|35.4|35.41|35.41|35.43|35.43|35.37|35.37|0
1633981500000|2021-10-11 19:45:00|35.39|35.39|35.24|35.24|35.39|35.39|35.22|35.22|0
1633981800000|2021-10-11 19:50:00|35.22|35.22|35.05|35.05|35.22|35.22|35|35|0
1633982100000|2021-10-11 19:55:00|35.12|35.12|35.17|35.17|35.17|35.17|35.07|35.07|0
1633982400000|2021-10-11 20:00:00|35.15|35.15|35|35|35.16|35.16|34.99|34.99|0
1633982700000|2021-10-11 20:05:00|35.01|35.01|34.98|34.98|35.01|35.01|34.98|34.98|0
1633983000000|2021-10-11 20:10:00|34.97|34.97|34.97|34.97|34.98|34.98|34.97|34.97|0
1633983300000|2021-10-11 20:15:00|34.95|34.95|35.1|35.1|35.1|35.1|34.95|34.95|0
1633983600000|2021-10-11 20:20:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1633983900000|2021-10-11 20:25:00|35.11|35.11|35.07|35.07|35.11|35.11|35.01|35.01|0
1633984200000|2021-10-11 20:30:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1633984500000|2021-10-11 20:35:00|35.06|35.06|34.98|34.98|35.06|35.06|34.98|34.98|0
1633984800000|2021-10-11 20:40:00|35.09|35.09|34.98|34.98|35.09|35.09|34.98|34.98|0
1633986000000|2021-10-11 21:00:00|35.01|35.01|34.98|34.98|35.01|35.01|34.98|34.98|0
1633986600000|2021-10-11 21:10:00|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1633987200000|2021-10-11 21:20:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1633988100000|2021-10-11 21:35:00|35.01|35.01|34.98|34.98|35.06|35.06|34.98|34.98|0
1633988400000|2021-10-11 21:40:00|34.99|34.99|35.04|35.04|35.04|35.04|34.99|34.99|0
1633988700000|2021-10-11 21:45:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1633989300000|2021-10-11 21:55:00|35.04|35.04|35.01|35.01|35.04|35.04|34.98|34.98|0
1633989600000|2021-10-11 22:00:00|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1633995000000|2021-10-11 23:30:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1633995600000|2021-10-11 23:40:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1633996200000|2021-10-11 23:50:00|34.98|34.98|35.01|35.01|35.01|35.01|34.98|34.98|0
1633996500000|2021-10-11 23:55:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1634025600000|2021-10-12 08:00:00|34.71|34.71|34.45|34.45|34.71|34.71|34.45|34.45|0
1634025900000|2021-10-12 08:05:00|35.02|35.02|35.04|35.04|35.04|35.04|35.02|35.02|0
1634026200000|2021-10-12 08:10:00|35.74|35.74|35.77|35.77|35.77|35.77|35.66|35.66|0
1634026500000|2021-10-12 08:15:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1634026800000|2021-10-12 08:20:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1634028000000|2021-10-12 08:40:00|35.12|35.12|34.93|34.93|35.12|35.12|34.93|34.93|0
1634028900000|2021-10-12 08:55:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1634029800000|2021-10-12 09:10:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1634031000000|2021-10-12 09:30:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1634031300000|2021-10-12 09:35:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1634033100000|2021-10-12 10:05:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1634034000000|2021-10-12 10:20:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1634034300000|2021-10-12 10:25:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1634034900000|2021-10-12 10:35:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1634035200000|2021-10-12 10:40:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634035500000|2021-10-12 10:45:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1634035800000|2021-10-12 10:50:00|34.9|34.9|34.87|34.87|34.9|34.9|34.86|34.86|0
1634036400000|2021-10-12 11:00:00|35.1|35.1|35.01|35.01|35.1|35.1|35.01|35.01|0
1634036700000|2021-10-12 11:05:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1634037000000|2021-10-12 11:10:00|35.1|35.1|35.12|35.12|35.12|35.12|35.1|35.1|0
1634037300000|2021-10-12 11:15:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1634037900000|2021-10-12 11:25:00|35.14|35.14|35.17|35.17|35.17|35.17|35.14|35.14|0
1634038500000|2021-10-12 11:35:00|35.18|35.18|35.2|35.2|35.22|35.22|35.18|35.18|0
1634038800000|2021-10-12 11:40:00|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1634039100000|2021-10-12 11:45:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1634039700000|2021-10-12 11:55:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1634040000000|2021-10-12 12:00:00|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1634040300000|2021-10-12 12:05:00|35.18|35.18|35.18|35.18|35.18|35.18|35.16|35.16|0
1634041200000|2021-10-12 12:20:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1634041500000|2021-10-12 12:25:00|35.22|35.22|35.23|35.23|35.23|35.23|35.22|35.22|0
1634041800000|2021-10-12 12:30:00|35.17|35.17|35.22|35.22|35.22|35.22|35.17|35.17|0
1634042100000|2021-10-12 12:35:00|35.23|35.23|35.22|35.22|35.23|35.23|35.21|35.21|0
1634042400000|2021-10-12 12:40:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1634042700000|2021-10-12 12:45:00|35.22|35.22|35.27|35.27|35.28|35.28|35.22|35.22|0
1634043300000|2021-10-12 12:55:00|35.28|35.28|35.15|35.15|35.28|35.28|35.15|35.15|0
1634043600000|2021-10-12 13:00:00|35.14|35.14|35.16|35.16|35.17|35.17|35.14|35.14|0
1634043900000|2021-10-12 13:05:00|35.17|35.17|35.06|35.06|35.17|35.17|35.06|35.06|0
1634044200000|2021-10-12 13:10:00|35.04|35.04|35.06|35.06|35.06|35.06|35.04|35.04|0
1634044500000|2021-10-12 13:15:00|35.05|35.05|35.06|35.06|35.07|35.07|35.03|35.03|0
1634044800000|2021-10-12 13:20:00|35.03|35.03|35.05|35.05|35.05|35.05|35.03|35.03|0
1634045100000|2021-10-12 13:25:00|35.06|35.06|35.05|35.05|35.06|35.06|35.02|35.02|0
1634045400000|2021-10-12 13:30:00|35.07|35.07|35.05|35.05|35.09|35.09|34.89|34.89|0
1634045700000|2021-10-12 13:35:00|35.03|35.03|35.11|35.11|35.14|35.14|34.99|34.99|0
1634046000000|2021-10-12 13:40:00|35.12|35.12|34.96|34.96|35.12|35.12|34.83|34.83|0
1634046300000|2021-10-12 13:45:00|34.88|34.88|34.84|34.84|34.89|34.89|34.7|34.7|0
1634046600000|2021-10-12 13:50:00|34.85|34.85|34.79|34.79|34.85|34.85|34.74|34.74|0
1634046900000|2021-10-12 13:55:00|34.74|34.74|34.56|34.56|34.76|34.76|34.53|34.53|0
1634047200000|2021-10-12 14:00:00|34.54|34.54|34.46|34.46|34.56|34.56|34.36|34.36|0
1634047500000|2021-10-12 14:05:00|34.51|34.51|34.6|34.6|34.61|34.61|34.51|34.51|0
1634047800000|2021-10-12 14:10:00|34.59|34.59|34.49|34.49|34.6|34.6|34.49|34.49|0
1634048100000|2021-10-12 14:15:00|34.46|34.46|34.43|34.43|34.54|34.54|34.35|34.35|0
1634048400000|2021-10-12 14:20:00|34.42|34.42|34.33|34.33|34.42|34.42|34.3|34.3|0
1634048700000|2021-10-12 14:25:00|34.34|34.34|34.41|34.41|34.45|34.45|34.33|34.33|0
1634049000000|2021-10-12 14:30:00|34.4|34.4|34.51|34.51|34.51|34.51|34.4|34.4|0
1634049300000|2021-10-12 14:35:00|34.48|34.48|34.45|34.45|34.5|34.5|34.43|34.43|0
1634049600000|2021-10-12 14:40:00|34.43|34.43|34.43|34.43|34.46|34.46|34.4|34.4|0
1634049900000|2021-10-12 14:45:00|34.45|34.45|34.39|34.39|34.45|34.45|34.39|34.39|0
1634050200000|2021-10-12 14:50:00|34.38|34.38|34.35|34.35|34.38|34.38|34.33|34.33|0
1634050500000|2021-10-12 14:55:00|34.34|34.34|34.31|34.31|34.36|34.36|34.31|34.31|0
1634050800000|2021-10-12 15:00:00|34.33|34.33|34.34|34.34|34.36|34.36|34.28|34.28|0
1634051100000|2021-10-12 15:05:00|34.36|34.36|34.42|34.42|34.44|34.44|34.35|34.35|0
1634051400000|2021-10-12 15:10:00|34.46|34.46|34.37|34.37|34.47|34.47|34.36|34.36|0
1634051700000|2021-10-12 15:15:00|34.38|34.38|34.36|34.36|34.44|34.44|34.33|34.33|0
1634052000000|2021-10-12 15:20:00|34.4|34.4|34.49|34.49|34.49|34.49|34.4|34.4|0
1634052300000|2021-10-12 15:25:00|34.47|34.47|34.47|34.47|34.51|34.51|34.43|34.43|0
1634052600000|2021-10-12 15:30:00|34.48|34.48|34.54|34.54|34.55|34.55|34.48|34.48|0
1634052900000|2021-10-12 15:35:00|34.52|34.52|34.44|34.44|34.52|34.52|34.44|34.44|0
1634053200000|2021-10-12 15:40:00|34.46|34.46|34.45|34.45|34.46|34.46|34.4|34.4|0
1634053500000|2021-10-12 15:45:00|34.42|34.42|34.47|34.47|34.49|34.49|34.42|34.42|0
1634053800000|2021-10-12 15:50:00|34.51|34.51|34.5|34.5|34.51|34.51|34.46|34.46|0
1634054100000|2021-10-12 15:55:00|34.47|34.47|34.48|34.48|34.5|34.5|34.46|34.46|0
1634054400000|2021-10-12 16:00:00|34.49|34.49|34.52|34.52|34.52|34.52|34.47|34.47|0
1634054700000|2021-10-12 16:05:00|34.53|34.53|34.49|34.49|34.56|34.56|34.49|34.49|0
1634055000000|2021-10-12 16:10:00|34.53|34.53|34.53|34.53|34.53|34.53|34.47|34.47|0
1634055300000|2021-10-12 16:15:00|34.52|34.52|34.51|34.51|34.54|34.54|34.51|34.51|0
1634055600000|2021-10-12 16:20:00|34.52|34.52|34.51|34.51|34.52|34.52|34.48|34.48|0
1634055900000|2021-10-12 16:25:00|34.52|34.52|34.48|34.48|34.53|34.53|34.47|34.47|0
1634056200000|2021-10-12 16:30:00|34.5|34.5|34.49|34.49|34.52|34.52|34.48|34.48|0
1634056500000|2021-10-12 16:35:00|34.51|34.51|34.45|34.45|34.51|34.51|34.45|34.45|0
1634056800000|2021-10-12 16:40:00|34.46|34.46|34.42|34.42|34.5|34.5|34.42|34.42|0
1634057100000|2021-10-12 16:45:00|34.43|34.43|34.41|34.41|34.46|34.46|34.4|34.4|0
1634057400000|2021-10-12 16:50:00|34.44|34.44|34.51|34.51|34.51|34.51|34.43|34.43|0
1634057700000|2021-10-12 16:55:00|34.53|34.53|34.54|34.54|34.56|34.56|34.51|34.51|0
1634058000000|2021-10-12 17:00:00|34.53|34.53|34.45|34.45|34.55|34.55|34.43|34.43|0
1634058300000|2021-10-12 17:05:00|34.49|34.49|34.42|34.42|34.49|34.49|34.42|34.42|0
1634058600000|2021-10-12 17:10:00|34.43|34.43|34.45|34.45|34.45|34.45|34.41|34.41|0
1634058900000|2021-10-12 17:15:00|34.44|34.44|34.47|34.47|34.48|34.48|34.44|34.44|0
1634059200000|2021-10-12 17:20:00|34.49|34.49|34.4|34.4|34.49|34.49|34.38|34.38|0
1634059500000|2021-10-12 17:25:00|34.39|34.39|34.42|34.42|34.43|34.43|34.39|34.39|0
1634059800000|2021-10-12 17:30:00|34.41|34.41|34.38|34.38|34.42|34.42|34.38|34.38|0
1634060100000|2021-10-12 17:35:00|34.39|34.39|34.35|34.35|34.4|34.4|34.35|34.35|0
1634060400000|2021-10-12 17:40:00|34.36|34.36|34.34|34.34|34.37|34.37|34.29|34.29|0
1634060700000|2021-10-12 17:45:00|34.35|34.35|34.38|34.38|34.39|34.39|34.34|34.34|0
1634061000000|2021-10-12 17:50:00|34.37|34.37|34.37|34.37|34.39|34.39|34.35|34.35|0
1634061300000|2021-10-12 17:55:00|34.38|34.38|34.4|34.4|34.42|34.42|34.38|34.38|0
1634061600000|2021-10-12 18:00:00|34.37|34.37|34.42|34.42|34.44|34.44|34.32|34.32|0
1634061900000|2021-10-12 18:05:00|34.43|34.43|34.4|34.4|34.44|34.44|34.4|34.4|0
1634062200000|2021-10-12 18:10:00|34.41|34.41|34.41|34.41|34.44|34.44|34.39|34.39|0
1634062500000|2021-10-12 18:15:00|34.42|34.42|34.41|34.41|34.44|34.44|34.41|34.41|0
1634062800000|2021-10-12 18:20:00|34.4|34.4|34.4|34.4|34.41|34.41|34.39|34.39|0
1634063100000|2021-10-12 18:25:00|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1634063400000|2021-10-12 18:30:00|34.39|34.39|34.39|34.39|34.39|34.39|34.35|34.35|0
1634063700000|2021-10-12 18:35:00|34.4|34.4|34.4|34.4|34.41|34.41|34.39|34.39|0
1634064000000|2021-10-12 18:40:00|34.41|34.41|34.39|34.39|34.41|34.41|34.39|34.39|0
1634064300000|2021-10-12 18:45:00|34.38|34.38|34.35|34.35|34.38|34.38|34.35|34.35|0
1634064600000|2021-10-12 18:50:00|34.36|34.36|34.34|34.34|34.38|34.38|34.32|34.32|0
1634064900000|2021-10-12 18:55:00|34.32|34.32|34.32|34.32|34.34|34.34|34.3|34.3|0
1634065200000|2021-10-12 19:00:00|34.3|34.3|34.3|34.3|34.32|34.32|34.29|34.29|0
1634065500000|2021-10-12 19:05:00|34.29|34.29|34.09|34.09|34.3|34.3|34.07|34.07|0
1634065800000|2021-10-12 19:10:00|34.06|34.06|34.07|34.07|34.1|34.1|34.06|34.06|0
1634066100000|2021-10-12 19:15:00|34.1|34.1|34.07|34.07|34.1|34.1|33.99|33.99|0
1634066400000|2021-10-12 19:20:00|34.05|34.05|34.07|34.07|34.08|34.08|34.02|34.02|0
1634066700000|2021-10-12 19:25:00|34.09|34.09|34.1|34.1|34.11|34.11|34.07|34.07|0
1634067000000|2021-10-12 19:30:00|34.08|34.08|34.1|34.1|34.1|34.1|34.05|34.05|0
1634067300000|2021-10-12 19:35:00|34.11|34.11|34.14|34.14|34.17|34.17|34.05|34.05|0
1634067600000|2021-10-12 19:40:00|34.12|34.12|33.96|33.96|34.16|34.16|33.96|33.96|0
1634067900000|2021-10-12 19:45:00|33.95|33.95|33.98|33.98|34.02|34.02|33.95|33.95|0
1634068200000|2021-10-12 19:50:00|34|34|33.9|33.9|34.02|34.02|33.9|33.9|0
1634068500000|2021-10-12 19:55:00|33.89|33.89|33.87|33.87|33.9|33.9|33.85|33.85|0
1634068800000|2021-10-12 20:00:00|33.9|33.9|33.85|33.85|33.93|33.93|33.85|33.85|0
1634069100000|2021-10-12 20:05:00|33.89|33.89|33.9|33.9|33.9|33.9|33.86|33.86|0
1634069400000|2021-10-12 20:10:00|33.95|33.95|33.93|33.93|33.95|33.95|33.9|33.9|0
1634069700000|2021-10-12 20:15:00|33.95|33.95|33.85|33.85|33.95|33.95|33.85|33.85|0
1634070000000|2021-10-12 20:20:00|33.91|33.91|33.87|33.87|33.93|33.93|33.85|33.85|0
1634070300000|2021-10-12 20:25:00|33.92|33.92|33.92|33.92|33.93|33.93|33.92|33.92|0
1634070600000|2021-10-12 20:30:00|33.89|33.89|33.92|33.92|33.92|33.92|33.89|33.89|0
1634070900000|2021-10-12 20:35:00|33.88|33.88|33.93|33.93|34|34|33.88|33.88|0
1634071200000|2021-10-12 20:40:00|33.92|33.92|33.89|33.89|33.97|33.97|33.86|33.86|0
1634071500000|2021-10-12 20:45:00|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1634071800000|2021-10-12 20:50:00|33.98|33.98|34.08|34.08|34.08|34.08|33.97|33.97|0
1634072100000|2021-10-12 20:55:00|34.26|34.26|34.05|34.05|34.26|34.26|34.04|34.04|0
1634072400000|2021-10-12 21:00:00|34.04|34.04|34.03|34.03|34.05|34.05|34.01|34.01|0
1634072700000|2021-10-12 21:05:00|34|34|33.98|33.98|34|34|33.98|33.98|0
1634073000000|2021-10-12 21:10:00|33.97|33.97|34.01|34.01|34.01|34.01|33.97|33.97|0
1634073300000|2021-10-12 21:15:00|33.98|33.98|34.01|34.01|34.01|34.01|33.98|33.98|0
1634073600000|2021-10-12 21:20:00|34|34|33.98|33.98|34|34|33.93|33.93|0
1634073900000|2021-10-12 21:25:00|33.99|33.99|33.94|33.94|33.99|33.99|33.94|33.94|0
1634074200000|2021-10-12 21:30:00|33.98|33.98|33.93|33.93|33.98|33.98|33.93|33.93|0
1634074500000|2021-10-12 21:35:00|33.97|33.97|33.95|33.95|33.97|33.97|33.95|33.95|0
1634074800000|2021-10-12 21:40:00|33.96|33.96|34.01|34.01|34.01|34.01|33.96|33.96|0
1634075100000|2021-10-12 21:45:00|33.98|33.98|33.97|33.97|33.98|33.98|33.97|33.97|0
1634075400000|2021-10-12 21:50:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1634075700000|2021-10-12 21:55:00|34|34|34.01|34.01|34.01|34.01|33.97|33.97|0
1634076300000|2021-10-12 22:05:00|34.05|34.05|34.01|34.01|34.05|34.05|34.01|34.01|0
1634077200000|2021-10-12 22:20:00|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1634077500000|2021-10-12 22:25:00|34.01|34.01|34|34|34.01|34.01|34|34|0
1634077800000|2021-10-12 22:30:00|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1634078100000|2021-10-12 22:35:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1634078700000|2021-10-12 22:45:00|34.04|34.04|34.01|34.01|34.05|34.05|34.01|34.01|0
1634079600000|2021-10-12 23:00:00|34.04|34.04|34.05|34.05|34.05|34.05|34.04|34.04|0
1634080200000|2021-10-12 23:10:00|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1634080500000|2021-10-12 23:15:00|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1634080800000|2021-10-12 23:20:00|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1634081100000|2021-10-12 23:25:00|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1634081700000|2021-10-12 23:35:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1634082000000|2021-10-12 23:40:00|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1634082300000|2021-10-12 23:45:00|34.01|34.01|34.08|34.08|34.08|34.08|34.01|34.01|0
1634082600000|2021-10-12 23:50:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1634082900000|2021-10-12 23:55:00|34.05|34.05|34.03|34.03|34.08|34.08|34.01|34.01|0
1634112000000|2021-10-13 08:00:00|33.85|33.85|34.03|34.03|34.03|34.03|33.85|33.85|0
1634113500000|2021-10-13 08:25:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1634114100000|2021-10-13 08:35:00|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1634115000000|2021-10-13 08:50:00|34.22|34.22|34.25|34.25|34.25|34.25|34.22|34.22|0
1634115900000|2021-10-13 09:05:00|34.15|34.15|34.05|34.05|34.15|34.15|34.05|34.05|0
1634116500000|2021-10-13 09:15:00|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1634120100000|2021-10-13 10:15:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1634121600000|2021-10-13 10:40:00|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1634121900000|2021-10-13 10:45:00|34.26|34.26|34.14|34.14|34.26|34.26|34.01|34.01|0
1634122500000|2021-10-13 10:55:00|34.26|34.26|34.4|34.4|34.4|34.4|34.26|34.26|0
1634122800000|2021-10-13 11:00:00|34.27|34.27|34.05|34.05|34.27|34.27|34.01|34.01|0
1634123100000|2021-10-13 11:05:00|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1634123400000|2021-10-13 11:10:00|34.15|34.15|34.18|34.18|34.18|34.18|34.06|34.06|0
1634123700000|2021-10-13 11:15:00|34.14|34.14|34.15|34.15|34.15|34.15|34.14|34.14|0
1634124000000|2021-10-13 11:20:00|34.1|34.1|34.08|34.08|34.1|34.1|34.08|34.08|0
1634124600000|2021-10-13 11:30:00|34.15|34.15|34.06|34.06|34.15|34.15|34.06|34.06|0
1634124900000|2021-10-13 11:35:00|34.15|34.15|34.09|34.09|34.15|34.15|34.09|34.09|0
1634125200000|2021-10-13 11:40:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634125500000|2021-10-13 11:45:00|34.14|34.14|34.16|34.16|34.17|34.17|34.14|34.14|0
1634125800000|2021-10-13 11:50:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1634126400000|2021-10-13 12:00:00|34.17|34.17|34.15|34.15|34.17|34.17|34.15|34.15|0
1634127000000|2021-10-13 12:10:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1634127600000|2021-10-13 12:20:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1634127900000|2021-10-13 12:25:00|34.16|34.16|34.17|34.17|34.18|34.18|34.16|34.16|0
1634128200000|2021-10-13 12:30:00|34.18|34.18|34.17|34.17|34.18|34.18|34.17|34.17|0
1634128500000|2021-10-13 12:35:00|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1634128800000|2021-10-13 12:40:00|34.18|34.18|34.16|34.16|34.18|34.18|34.16|34.16|0
1634129100000|2021-10-13 12:45:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1634129400000|2021-10-13 12:50:00|34.15|34.15|34.14|34.14|34.15|34.15|34.14|34.14|0
1634129700000|2021-10-13 12:55:00|34.19|34.19|34.13|34.13|34.19|34.19|34.13|34.13|0
1634130000000|2021-10-13 13:00:00|34.14|34.14|34.1|34.1|34.14|34.14|34.09|34.09|0
1634130300000|2021-10-13 13:05:00|34.08|34.08|34.09|34.09|34.09|34.09|34.08|34.08|0
1634130600000|2021-10-13 13:10:00|34.08|34.08|34.05|34.05|34.08|34.08|34.05|34.05|0
1634130900000|2021-10-13 13:15:00|34.06|34.06|34.05|34.05|34.06|34.06|34.05|34.05|0
1634131200000|2021-10-13 13:20:00|34.08|34.08|34|34|34.12|34.12|34|34|0
1634131500000|2021-10-13 13:25:00|33.99|33.99|34.13|34.13|34.13|34.13|33.87|33.87|0
1634131800000|2021-10-13 13:30:00|34|34|33.54|33.54|34.11|34.11|33.48|33.48|0
1634132100000|2021-10-13 13:35:00|33.56|33.56|33.54|33.54|33.75|33.75|33.46|33.46|0
1634132400000|2021-10-13 13:40:00|33.52|33.52|33.42|33.42|33.52|33.52|33.31|33.31|0
1634132700000|2021-10-13 13:45:00|33.45|33.45|33.55|33.55|33.71|33.71|33.45|33.45|0
1634133000000|2021-10-13 13:50:00|33.54|33.54|33.57|33.57|33.59|33.59|33.43|33.43|0
1634133300000|2021-10-13 13:55:00|33.59|33.59|33.64|33.64|33.7|33.7|33.52|33.52|0
1634133600000|2021-10-13 14:00:00|33.61|33.61|33.56|33.56|33.61|33.61|33.51|33.51|0
1634133900000|2021-10-13 14:05:00|33.57|33.57|33.43|33.43|33.57|33.57|33.34|33.34|0
1634134200000|2021-10-13 14:10:00|33.39|33.39|33.45|33.45|33.47|33.47|33.39|33.39|0
1634134500000|2021-10-13 14:15:00|33.46|33.46|33.5|33.5|33.54|33.54|33.44|33.44|0
1634134800000|2021-10-13 14:20:00|33.51|33.51|33.5|33.5|33.51|33.51|33.42|33.42|0
1634135100000|2021-10-13 14:25:00|33.51|33.51|33.61|33.61|33.64|33.64|33.51|33.51|0
1634135400000|2021-10-13 14:30:00|33.59|33.59|33.68|33.68|33.69|33.69|33.59|33.59|0
1634135700000|2021-10-13 14:35:00|33.7|33.7|33.64|33.64|33.71|33.71|33.62|33.62|0
1634136000000|2021-10-13 14:40:00|33.63|33.63|33.66|33.66|33.66|33.66|33.62|33.62|0
1634136300000|2021-10-13 14:45:00|33.68|33.68|33.69|33.69|33.69|33.69|33.64|33.64|0
1634136600000|2021-10-13 14:50:00|33.67|33.67|33.54|33.54|33.67|33.67|33.54|33.54|0
1634136900000|2021-10-13 14:55:00|33.58|33.58|33.53|33.53|33.59|33.59|33.52|33.52|0
1634137200000|2021-10-13 15:00:00|33.55|33.55|33.56|33.56|33.58|33.58|33.54|33.54|0
1634137500000|2021-10-13 15:05:00|33.57|33.57|33.54|33.54|33.57|33.57|33.53|33.53|0
1634137800000|2021-10-13 15:10:00|33.53|33.53|33.63|33.63|33.63|33.63|33.53|33.53|0
1634138100000|2021-10-13 15:15:00|33.64|33.64|33.64|33.64|33.68|33.68|33.62|33.62|0
1634138400000|2021-10-13 15:20:00|33.63|33.63|33.54|33.54|33.63|33.63|33.54|33.54|0
1634138700000|2021-10-13 15:25:00|33.53|33.53|33.57|33.57|33.58|33.58|33.53|33.53|0
1634139000000|2021-10-13 15:30:00|33.54|33.54|33.51|33.51|33.54|33.54|33.51|33.51|0
1634139300000|2021-10-13 15:35:00|33.52|33.52|33.47|33.47|33.52|33.52|33.44|33.44|0
1634139600000|2021-10-13 15:40:00|33.46|33.46|33.58|33.58|33.59|33.59|33.45|33.45|0
1634139900000|2021-10-13 15:45:00|33.57|33.57|33.56|33.56|33.59|33.59|33.55|33.55|0
1634140200000|2021-10-13 15:50:00|33.57|33.57|33.6|33.6|33.61|33.61|33.55|33.55|0
1634140500000|2021-10-13 15:55:00|33.59|33.59|33.56|33.56|33.59|33.59|33.56|33.56|0
1634140800000|2021-10-13 16:00:00|33.57|33.57|33.59|33.59|33.59|33.59|33.54|33.54|0
1634141100000|2021-10-13 16:05:00|33.58|33.58|33.55|33.55|33.58|33.58|33.54|33.54|0
1634141400000|2021-10-13 16:10:00|33.56|33.56|33.54|33.54|33.56|33.56|33.52|33.52|0
1634141700000|2021-10-13 16:15:00|33.53|33.53|33.54|33.54|33.55|33.55|33.53|33.53|0
1634142000000|2021-10-13 16:20:00|33.55|33.55|33.52|33.52|33.55|33.55|33.52|33.52|0
1634142300000|2021-10-13 16:25:00|33.51|33.51|33.58|33.58|33.58|33.58|33.51|33.51|0
1634142600000|2021-10-13 16:30:00|33.55|33.55|33.5|33.5|33.58|33.58|33.5|33.5|0
1634142900000|2021-10-13 16:35:00|33.51|33.51|33.49|33.49|33.51|33.51|33.48|33.48|0
1634143200000|2021-10-13 16:40:00|33.5|33.5|33.52|33.52|33.52|33.52|33.48|33.48|0
1634143500000|2021-10-13 16:45:00|33.53|33.53|33.52|33.52|33.53|33.53|33.5|33.5|0
1634143800000|2021-10-13 16:50:00|33.51|33.51|33.54|33.54|33.55|33.55|33.51|33.51|0
1634144100000|2021-10-13 16:55:00|33.52|33.52|33.5|33.5|33.54|33.54|33.5|33.5|0
1634144400000|2021-10-13 17:00:00|33.51|33.51|33.47|33.47|33.52|33.52|33.47|33.47|0
1634144700000|2021-10-13 17:05:00|33.48|33.48|33.43|33.43|33.48|33.48|33.39|33.39|0
1634145000000|2021-10-13 17:10:00|33.39|33.39|33.46|33.46|33.49|33.49|33.39|33.39|0
1634145300000|2021-10-13 17:15:00|33.45|33.45|33.47|33.47|33.47|33.47|33.42|33.42|0
1634145600000|2021-10-13 17:20:00|33.48|33.48|33.51|33.51|33.53|33.53|33.47|33.47|0
1634145900000|2021-10-13 17:25:00|33.5|33.5|33.54|33.54|33.59|33.59|33.5|33.5|0
1634146200000|2021-10-13 17:30:00|33.53|33.53|33.53|33.53|33.56|33.56|33.52|33.52|0
1634146500000|2021-10-13 17:35:00|33.54|33.54|33.53|33.53|33.57|33.57|33.53|33.53|0
1634146800000|2021-10-13 17:40:00|33.54|33.54|33.59|33.59|33.59|33.59|33.53|33.53|0
1634147100000|2021-10-13 17:45:00|33.56|33.56|33.79|33.79|33.79|33.79|33.56|33.56|0
1634147400000|2021-10-13 17:50:00|33.74|33.74|33.85|33.85|33.88|33.88|33.74|33.74|0
1634147700000|2021-10-13 17:55:00|33.86|33.86|33.76|33.76|33.92|33.92|33.76|33.76|0
1634148000000|2021-10-13 18:00:00|33.74|33.74|33.79|33.79|33.85|33.85|33.72|33.72|0
1634148300000|2021-10-13 18:05:00|33.77|33.77|33.74|33.74|33.8|33.8|33.69|33.69|0
1634148600000|2021-10-13 18:10:00|33.73|33.73|33.76|33.76|33.78|33.78|33.73|33.73|0
1634148900000|2021-10-13 18:15:00|33.74|33.74|33.74|33.74|33.77|33.77|33.74|33.74|0
1634149200000|2021-10-13 18:20:00|33.77|33.77|33.72|33.72|33.79|33.79|33.72|33.72|0
1634149500000|2021-10-13 18:25:00|33.73|33.73|33.71|33.71|33.74|33.74|33.71|33.71|0
1634149800000|2021-10-13 18:30:00|33.7|33.7|33.73|33.73|33.74|33.74|33.68|33.68|0
1634150100000|2021-10-13 18:35:00|33.74|33.74|33.74|33.74|33.76|33.76|33.73|33.73|0
1634150400000|2021-10-13 18:40:00|33.75|33.75|33.7|33.7|33.75|33.75|33.7|33.7|0
1634150700000|2021-10-13 18:45:00|33.71|33.71|33.74|33.74|33.76|33.76|33.71|33.71|0
1634151000000|2021-10-13 18:50:00|33.75|33.75|33.76|33.76|33.77|33.77|33.74|33.74|0
1634151300000|2021-10-13 18:55:00|33.75|33.75|33.84|33.84|33.84|33.84|33.74|33.74|0
1634151600000|2021-10-13 19:00:00|33.82|33.82|33.9|33.9|33.9|33.9|33.82|33.82|0
1634151900000|2021-10-13 19:05:00|33.89|33.89|33.92|33.92|33.95|33.95|33.85|33.85|0
1634152200000|2021-10-13 19:10:00|33.9|33.9|33.92|33.92|33.94|33.94|33.89|33.89|0
1634152500000|2021-10-13 19:15:00|33.93|33.93|33.85|33.85|33.93|33.93|33.85|33.85|0
1634152800000|2021-10-13 19:20:00|33.87|33.87|33.84|33.84|33.87|33.87|33.84|33.84|0
1634153100000|2021-10-13 19:25:00|33.8|33.8|33.85|33.85|33.87|33.87|33.79|33.79|0
1634153400000|2021-10-13 19:30:00|33.87|33.87|33.91|33.91|33.91|33.91|33.8|33.8|0
1634153700000|2021-10-13 19:35:00|33.9|33.9|33.83|33.83|33.9|33.9|33.77|33.77|0
1634154000000|2021-10-13 19:40:00|33.8|33.8|33.74|33.74|33.83|33.83|33.72|33.72|0
1634154300000|2021-10-13 19:45:00|33.72|33.72|33.8|33.8|33.8|33.8|33.7|33.7|0
1634154600000|2021-10-13 19:50:00|33.81|33.81|33.84|33.84|33.87|33.87|33.8|33.8|0
1634154900000|2021-10-13 19:55:00|33.85|33.85|33.85|33.85|33.86|33.86|33.82|33.82|0
1634155200000|2021-10-13 20:00:00|33.87|33.87|33.85|33.85|33.9|33.9|33.85|33.85|0
1634155500000|2021-10-13 20:05:00|33.88|33.88|33.85|33.85|33.88|33.88|33.85|33.85|0
1634155800000|2021-10-13 20:10:00|33.8|33.8|33.85|33.85|33.85|33.85|33.8|33.8|0
1634156100000|2021-10-13 20:15:00|33.86|33.86|33.85|33.85|33.87|33.87|33.85|33.85|0
1634156700000|2021-10-13 20:25:00|33.9|33.9|33.85|33.85|33.9|33.9|33.85|33.85|0
1634157000000|2021-10-13 20:30:00|33.86|33.86|33.85|33.85|33.86|33.86|33.85|33.85|0
1634157600000|2021-10-13 20:40:00|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1634157900000|2021-10-13 20:45:00|33.83|33.83|33.75|33.75|33.83|33.83|33.75|33.75|0
1634158200000|2021-10-13 20:50:00|33.83|33.83|33.85|33.85|33.85|33.85|33.76|33.76|0
1634158500000|2021-10-13 20:55:00|33.83|33.83|33.83|33.83|33.86|33.86|33.83|33.83|0
1634158800000|2021-10-13 21:00:00|33.85|33.85|33.86|33.86|33.86|33.86|33.85|33.85|0
1634159100000|2021-10-13 21:05:00|33.85|33.85|33.86|33.86|33.86|33.86|33.85|33.85|0
1634159400000|2021-10-13 21:10:00|33.87|33.87|33.87|33.87|33.87|33.87|33.85|33.85|0
1634159700000|2021-10-13 21:15:00|33.83|33.83|33.82|33.82|33.83|33.83|33.8|33.8|0
1634160000000|2021-10-13 21:20:00|33.83|33.83|33.76|33.76|33.83|33.83|33.74|33.74|0
1634160300000|2021-10-13 21:25:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1634160900000|2021-10-13 21:35:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1634161200000|2021-10-13 21:40:00|33.83|33.83|33.8|33.8|33.83|33.83|33.8|33.8|0
1634161500000|2021-10-13 21:45:00|33.84|33.84|33.87|33.87|33.87|33.87|33.84|33.84|0
1634161800000|2021-10-13 21:50:00|33.88|33.88|33.85|33.85|33.88|33.88|33.85|33.85|0
1634162100000|2021-10-13 21:55:00|33.87|33.87|33.88|33.88|33.88|33.88|33.87|33.87|0
1634163000000|2021-10-13 22:10:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1634163600000|2021-10-13 22:20:00|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1634163900000|2021-10-13 22:25:00|33.89|33.89|33.97|33.97|33.97|33.97|33.89|33.89|0
1634164200000|2021-10-13 22:30:00|33.95|33.95|33.85|33.85|33.97|33.97|33.85|33.85|0
1634164500000|2021-10-13 22:35:00|33.93|33.93|33.97|33.97|33.97|33.97|33.85|33.85|0
1634164800000|2021-10-13 22:40:00|33.85|33.85|33.85|33.85|33.97|33.97|33.85|33.85|0
1634165100000|2021-10-13 22:45:00|33.97|33.97|33.98|33.98|33.98|33.98|33.97|33.97|0
1634165700000|2021-10-13 22:55:00|33.9|33.9|33.76|33.76|33.9|33.9|33.76|33.76|0
1634166000000|2021-10-13 23:00:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1634166300000|2021-10-13 23:05:00|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1634166900000|2021-10-13 23:15:00|33.96|33.96|33.93|33.93|33.96|33.96|33.93|33.93|0
1634167200000|2021-10-13 23:20:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1634167500000|2021-10-13 23:25:00|33.93|33.93|33.91|33.91|33.93|33.93|33.91|33.91|0
1634167800000|2021-10-13 23:30:00|33.92|33.92|33.89|33.89|33.92|33.92|33.89|33.89|0
1634168100000|2021-10-13 23:35:00|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1634168400000|2021-10-13 23:40:00|33.89|33.89|33.86|33.86|33.89|33.89|33.86|33.86|0
1634168700000|2021-10-13 23:45:00|33.89|33.89|33.86|33.86|33.89|33.89|33.86|33.86|0
1634169000000|2021-10-13 23:50:00|33.89|33.89|33.8|33.8|33.89|33.89|33.8|33.8|0
1634169300000|2021-10-13 23:55:00|33.89|33.89|33.8|33.8|33.89|33.89|33.8|33.8|0
1634198400000|2021-10-14 08:00:00|33.85|33.85|33.88|33.88|33.88|33.88|33.85|33.85|0
1634199300000|2021-10-14 08:15:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1634202000000|2021-10-14 09:00:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1634202600000|2021-10-14 09:10:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1634203500000|2021-10-14 09:25:00|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1634203800000|2021-10-14 09:30:00|34.07|34.07|34.09|34.09|34.09|34.09|34.07|34.07|0
1634204400000|2021-10-14 09:40:00|34.1|34.1|34.15|34.15|34.15|34.15|34.1|34.1|0
1634205000000|2021-10-14 09:50:00|34.12|34.12|34.15|34.15|34.15|34.15|34.12|34.12|0
1634205900000|2021-10-14 10:05:00|34.05|34.05|33.84|33.84|34.05|34.05|33.84|33.84|0
1634206200000|2021-10-14 10:10:00|33.51|33.51|33.58|33.58|33.6|33.6|33.51|33.51|0
1634206800000|2021-10-14 10:20:00|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1634207100000|2021-10-14 10:25:00|33.59|33.59|33.74|33.74|33.74|33.74|33.59|33.59|0
1634207400000|2021-10-14 10:30:00|33.61|33.61|33.29|33.29|33.63|33.63|33.29|33.29|0
1634207700000|2021-10-14 10:35:00|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1634208000000|2021-10-14 10:40:00|33.39|33.39|33.43|33.43|33.43|33.43|33.39|33.39|0
1634208300000|2021-10-14 10:45:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1634208600000|2021-10-14 10:50:00|33.58|33.58|33.64|33.64|33.65|33.65|33.55|33.55|0
1634208900000|2021-10-14 10:55:00|33.68|33.68|33.64|33.64|33.68|33.68|33.64|33.64|0
1634209200000|2021-10-14 11:00:00|33.67|33.67|33.85|33.85|33.87|33.87|33.67|33.67|0
1634209500000|2021-10-14 11:05:00|33.79|33.79|33.85|33.85|33.85|33.85|33.76|33.76|0
1634209800000|2021-10-14 11:10:00|33.79|33.79|33.86|33.86|33.89|33.89|33.79|33.79|0
1634210100000|2021-10-14 11:15:00|33.88|33.88|33.86|33.86|33.9|33.9|33.86|33.86|0
1634210400000|2021-10-14 11:20:00|33.91|33.91|33.95|33.95|33.96|33.96|33.91|33.91|0
1634210700000|2021-10-14 11:25:00|33.92|33.92|33.8|33.8|33.92|33.92|33.8|33.8|0
1634211000000|2021-10-14 11:30:00|33.85|33.85|33.76|33.76|33.85|33.85|33.76|33.76|0
1634211300000|2021-10-14 11:35:00|33.77|33.77|33.85|33.85|33.85|33.85|33.77|33.77|0
1634211600000|2021-10-14 11:40:00|33.76|33.76|33.85|33.85|33.86|33.86|33.76|33.76|0
1634211900000|2021-10-14 11:45:00|33.88|33.88|33.72|33.72|33.88|33.88|33.72|33.72|0
1634212200000|2021-10-14 11:50:00|33.74|33.74|33.47|33.47|33.74|33.74|33.47|33.47|0
1634212500000|2021-10-14 11:55:00|33.51|33.51|33.63|33.63|33.68|33.68|33.43|33.43|0
1634212800000|2021-10-14 12:00:00|33.52|33.52|33.43|33.43|33.59|33.59|33.34|33.34|0
1634213100000|2021-10-14 12:05:00|33.4|33.4|33.34|33.34|33.4|33.4|33.3|33.3|0
1634213400000|2021-10-14 12:10:00|33.33|33.33|33.43|33.43|33.47|33.47|33.26|33.26|0
1634213700000|2021-10-14 12:15:00|33.46|33.46|33.45|33.45|33.46|33.46|33.41|33.41|0
1634214000000|2021-10-14 12:20:00|33.44|33.44|33.46|33.46|33.46|33.46|33.43|33.43|0
1634214300000|2021-10-14 12:25:00|33.47|33.47|33.47|33.47|33.53|33.53|33.41|33.41|0
1634214600000|2021-10-14 12:30:00|33.51|33.51|33.39|33.39|33.54|33.54|33.39|33.39|0
1634214900000|2021-10-14 12:35:00|33.36|33.36|33.41|33.41|33.43|33.43|33.36|33.36|0
1634215200000|2021-10-14 12:40:00|33.43|33.43|33.54|33.54|33.54|33.54|33.43|33.43|0
1634215500000|2021-10-14 12:45:00|33.51|33.51|33.54|33.54|33.54|33.54|33.49|33.49|0
1634216100000|2021-10-14 12:55:00|33.52|33.52|33.61|33.61|33.63|33.63|33.52|33.52|0
1634216400000|2021-10-14 13:00:00|33.62|33.62|33.68|33.68|33.71|33.71|33.56|33.56|0
1634216700000|2021-10-14 13:05:00|33.71|33.71|33.76|33.76|33.85|33.85|33.71|33.71|0
1634217000000|2021-10-14 13:10:00|33.74|33.74|33.85|33.85|33.85|33.85|33.74|33.74|0
1634217300000|2021-10-14 13:15:00|33.81|33.81|33.81|33.81|33.85|33.85|33.8|33.8|0
1634217600000|2021-10-14 13:20:00|33.82|33.82|33.93|33.93|33.98|33.98|33.82|33.82|0
1634217900000|2021-10-14 13:25:00|33.91|33.91|33.91|33.91|33.93|33.93|33.89|33.89|0
1634218200000|2021-10-14 13:30:00|33.92|33.92|34.09|34.09|34.41|34.41|33.92|33.92|0
1634218500000|2021-10-14 13:35:00|34.08|34.08|34.21|34.21|34.26|34.26|34.03|34.03|0
1634218800000|2021-10-14 13:40:00|34.22|34.22|34.27|34.27|34.33|34.33|34.22|34.22|0
1634219100000|2021-10-14 13:45:00|34.25|34.25|34.06|34.06|34.29|34.29|34.05|34.05|0
1634219400000|2021-10-14 13:50:00|34.09|34.09|34.14|34.14|34.2|34.2|34.06|34.06|0
1634219700000|2021-10-14 13:55:00|34.15|34.15|34.06|34.06|34.23|34.23|34.06|34.06|0
1634220000000|2021-10-14 14:00:00|34.08|34.08|34.01|34.01|34.08|34.08|33.95|33.95|0
1634220300000|2021-10-14 14:05:00|34|34|34.05|34.05|34.05|34.05|33.93|33.93|0
1634220600000|2021-10-14 14:10:00|34.04|34.04|34.15|34.15|34.15|34.15|34.02|34.02|0
1634220900000|2021-10-14 14:15:00|34.13|34.13|34.12|34.12|34.16|34.16|34.11|34.11|0
1634221200000|2021-10-14 14:20:00|34.11|34.11|34.12|34.12|34.14|34.14|34.04|34.04|0
1634221500000|2021-10-14 14:25:00|34.14|34.14|34.1|34.1|34.15|34.15|34.08|34.08|0
1634221800000|2021-10-14 14:30:00|34.07|34.07|34.15|34.15|34.15|34.15|34.04|34.04|0
1634222100000|2021-10-14 14:35:00|34.14|34.14|34.28|34.28|34.28|34.28|34.14|34.14|0
1634222400000|2021-10-14 14:40:00|34.27|34.27|34.28|34.28|34.3|34.3|34.22|34.22|0
1634222700000|2021-10-14 14:45:00|34.27|34.27|34.3|34.3|34.34|34.34|34.27|34.27|0
1634223000000|2021-10-14 14:50:00|34.31|34.31|34.33|34.33|34.33|34.33|34.28|34.28|0
1634223300000|2021-10-14 14:55:00|34.34|34.34|34.77|34.77|34.89|34.89|34.34|34.34|0
1634223600000|2021-10-14 15:00:00|34.81|34.81|34.59|34.59|34.81|34.81|34.47|34.47|0
1634223900000|2021-10-14 15:05:00|34.58|34.58|34.73|34.73|34.73|34.73|34.52|34.52|0
1634224200000|2021-10-14 15:10:00|34.72|34.72|34.79|34.79|34.86|34.86|34.68|34.68|0
1634224500000|2021-10-14 15:15:00|34.85|34.85|34.75|34.75|34.92|34.92|34.66|34.66|0
1634224800000|2021-10-14 15:20:00|34.73|34.73|34.68|34.68|34.73|34.73|34.64|34.64|0
1634225100000|2021-10-14 15:25:00|34.69|34.69|34.61|34.61|34.69|34.69|34.57|34.57|0
1634225400000|2021-10-14 15:30:00|34.6|34.6|34.64|34.64|34.64|34.64|34.48|34.48|0
1634225700000|2021-10-14 15:35:00|34.62|34.62|34.53|34.53|34.63|34.63|34.51|34.51|0
1634226000000|2021-10-14 15:40:00|34.54|34.54|34.53|34.53|34.57|34.57|34.46|34.46|0
1634226300000|2021-10-14 15:45:00|34.52|34.52|34.43|34.43|34.55|34.55|34.4|34.4|0
1634226600000|2021-10-14 15:50:00|34.45|34.45|34.36|34.36|34.49|34.49|34.35|34.35|0
1634226900000|2021-10-14 15:55:00|34.37|34.37|34.47|34.47|34.47|34.47|34.3|34.3|0
1634227200000|2021-10-14 16:00:00|34.48|34.48|34.47|34.47|34.48|34.48|34.42|34.42|0
1634227500000|2021-10-14 16:05:00|34.46|34.46|34.43|34.43|34.48|34.48|34.42|34.42|0
1634227800000|2021-10-14 16:10:00|34.44|34.44|34.38|34.38|34.45|34.45|34.35|34.35|0
1634228100000|2021-10-14 16:15:00|34.39|34.39|34.25|34.25|34.39|34.39|34.17|34.17|0
1634228400000|2021-10-14 16:20:00|34.23|34.23|34.13|34.13|34.26|34.26|34.13|34.13|0
1634228700000|2021-10-14 16:25:00|34.16|34.16|34.22|34.22|34.3|34.3|34.14|34.14|0
1634229000000|2021-10-14 16:30:00|34.23|34.23|34.33|34.33|34.33|34.33|34.23|34.23|0
1634229300000|2021-10-14 16:35:00|34.32|34.32|34.38|34.38|34.4|34.4|34.3|34.3|0
1634229600000|2021-10-14 16:40:00|34.4|34.4|34.35|34.35|34.43|34.43|34.34|34.34|0
1634229900000|2021-10-14 16:45:00|34.36|34.36|34.3|34.3|34.36|34.36|34.3|34.3|0
1634230200000|2021-10-14 16:50:00|34.31|34.31|34.32|34.32|34.34|34.34|34.3|34.3|0
1634230500000|2021-10-14 16:55:00|34.34|34.34|34.25|34.25|34.34|34.34|34.2|34.2|0
1634230800000|2021-10-14 17:00:00|34.23|34.23|34.21|34.21|34.25|34.25|34.2|34.2|0
1634231100000|2021-10-14 17:05:00|34.23|34.23|34.13|34.13|34.24|34.24|34.13|34.13|0
1634231400000|2021-10-14 17:10:00|34.16|34.16|34.24|34.24|34.24|34.24|34.16|34.16|0
1634231700000|2021-10-14 17:15:00|34.23|34.23|34.17|34.17|34.23|34.23|34.16|34.16|0
1634232000000|2021-10-14 17:20:00|34.2|34.2|34.21|34.21|34.22|34.22|34.2|34.2|0
1634232300000|2021-10-14 17:25:00|34.23|34.23|34.22|34.22|34.24|34.24|34.18|34.18|0
1634232600000|2021-10-14 17:30:00|34.23|34.23|34.19|34.19|34.24|34.24|34.19|34.19|0
1634232900000|2021-10-14 17:35:00|34.18|34.18|34.02|34.02|34.18|34.18|34.01|34.01|0
1634233200000|2021-10-14 17:40:00|34.03|34.03|33.96|33.96|34.03|34.03|33.93|33.93|0
1634233500000|2021-10-14 17:45:00|33.97|33.97|33.95|33.95|34|34|33.89|33.89|0
1634233800000|2021-10-14 17:50:00|33.98|33.98|33.92|33.92|33.98|33.98|33.92|33.92|0
1634234100000|2021-10-14 17:55:00|33.93|33.93|34|34|34.05|34.05|33.93|33.93|0
1634234400000|2021-10-14 18:00:00|33.99|33.99|33.96|33.96|34.03|34.03|33.96|33.96|0
1634234700000|2021-10-14 18:05:00|33.95|33.95|33.97|33.97|34.05|34.05|33.95|33.95|0
1634235000000|2021-10-14 18:10:00|34|34|34.05|34.05|34.09|34.09|34|34|0
1634235300000|2021-10-14 18:15:00|34.06|34.06|34.11|34.11|34.12|34.12|34.05|34.05|0
1634235600000|2021-10-14 18:20:00|34.13|34.13|34.12|34.12|34.13|34.13|34.06|34.06|0
1634235900000|2021-10-14 18:25:00|34.14|34.14|34.14|34.14|34.2|34.2|34.13|34.13|0
1634236200000|2021-10-14 18:30:00|34.15|34.15|34.17|34.17|34.18|34.18|34.11|34.11|0
1634236500000|2021-10-14 18:35:00|34.19|34.19|34.22|34.22|34.25|34.25|34.19|34.19|0
1634236800000|2021-10-14 18:40:00|34.18|34.18|34.31|34.31|34.31|34.31|34.18|34.18|0
1634237100000|2021-10-14 18:45:00|34.3|34.3|34.32|34.32|34.34|34.34|34.3|34.3|0
1634237400000|2021-10-14 18:50:00|34.31|34.31|34.35|34.35|34.35|34.35|34.3|34.3|0
1634237700000|2021-10-14 18:55:00|34.34|34.34|34.23|34.23|34.34|34.34|34.18|34.18|0
1634238000000|2021-10-14 19:00:00|34.25|34.25|34.32|34.32|34.34|34.34|34.23|34.23|0
1634238300000|2021-10-14 19:05:00|34.31|34.31|34.33|34.33|34.33|34.33|34.29|34.29|0
1634238600000|2021-10-14 19:10:00|34.3|34.3|34.27|34.27|34.32|34.32|34.25|34.25|0
1634238900000|2021-10-14 19:15:00|34.26|34.26|34.21|34.21|34.26|34.26|34.21|34.21|0
1634239200000|2021-10-14 19:20:00|34.2|34.2|34.17|34.17|34.2|34.2|34.15|34.15|0
1634239500000|2021-10-14 19:25:00|34.18|34.18|34.16|34.16|34.2|34.2|34.16|34.16|0
1634239800000|2021-10-14 19:30:00|34.18|34.18|34.18|34.18|34.22|34.22|34.16|34.16|0
1634240100000|2021-10-14 19:35:00|34.19|34.19|34.14|34.14|34.19|34.19|34.14|34.14|0
1634240400000|2021-10-14 19:40:00|34.15|34.15|34.21|34.21|34.23|34.23|34.15|34.15|0
1634240700000|2021-10-14 19:45:00|34.22|34.22|34.2|34.2|34.24|34.24|34.14|34.14|0
1634241000000|2021-10-14 19:50:00|34.22|34.22|34.24|34.24|34.25|34.25|34.16|34.16|0
1634241300000|2021-10-14 19:55:00|34.22|34.22|34.21|34.21|34.23|34.23|34.15|34.15|0
1634241600000|2021-10-14 20:00:00|34.15|34.15|34.14|34.14|34.2|34.2|34.14|34.14|0
1634241900000|2021-10-14 20:05:00|34.13|34.13|34.15|34.15|34.15|34.15|34.13|34.13|0
1634242500000|2021-10-14 20:15:00|34.18|34.18|34.19|34.19|34.25|34.25|34.18|34.18|0
1634242800000|2021-10-14 20:20:00|34.25|34.25|34.23|34.23|34.25|34.25|34.23|34.23|0
1634243100000|2021-10-14 20:25:00|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1634243400000|2021-10-14 20:30:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1634243700000|2021-10-14 20:35:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1634244000000|2021-10-14 20:40:00|34.13|34.13|34.1|34.1|34.19|34.19|34.1|34.1|0
1634244300000|2021-10-14 20:45:00|34.18|34.18|34.2|34.2|34.2|34.2|34.1|34.1|0
1634244600000|2021-10-14 20:50:00|34.1|34.1|34.12|34.12|34.12|34.12|34.1|34.1|0
1634244900000|2021-10-14 20:55:00|34.11|34.11|34.14|34.14|34.14|34.14|34.1|34.1|0
1634245200000|2021-10-14 21:00:00|34.15|34.15|34.14|34.14|34.15|34.15|34.14|34.14|0
1634245500000|2021-10-14 21:05:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1634245800000|2021-10-14 21:10:00|34.18|34.18|34.17|34.17|34.18|34.18|34.14|34.14|0
1634246100000|2021-10-14 21:15:00|34.18|34.18|34.18|34.18|34.18|34.18|34.14|34.14|0
1634246400000|2021-10-14 21:20:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1634247000000|2021-10-14 21:30:00|34.21|34.21|34.1|34.1|34.21|34.21|34.1|34.1|0
1634247300000|2021-10-14 21:35:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1634247600000|2021-10-14 21:40:00|34.21|34.21|34.22|34.22|34.22|34.22|34.2|34.2|0
1634247900000|2021-10-14 21:45:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1634248500000|2021-10-14 21:55:00|34.14|34.14|34.18|34.18|34.2|34.2|34.13|34.13|0
1634249700000|2021-10-14 22:15:00|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1634250000000|2021-10-14 22:20:00|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1634250300000|2021-10-14 22:25:00|34.18|34.18|34.22|34.22|34.22|34.22|34.18|34.18|0
1634250900000|2021-10-14 22:35:00|34.14|34.14|34.22|34.22|34.22|34.22|34.14|34.14|0
1634251200000|2021-10-14 22:40:00|34.14|34.14|34.15|34.15|34.22|34.22|34.14|34.14|0
1634253000000|2021-10-14 23:10:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1634253300000|2021-10-14 23:15:00|34.18|34.18|34.17|34.17|34.18|34.18|34.17|34.17|0
1634253600000|2021-10-14 23:20:00|34.18|34.18|34.2|34.2|34.2|34.2|34.18|34.18|0
1634253900000|2021-10-14 23:25:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1634254500000|2021-10-14 23:35:00|34.2|34.2|34.22|34.22|34.22|34.22|34.17|34.17|0
1634255100000|2021-10-14 23:45:00|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1634255700000|2021-10-14 23:55:00|34.16|34.16|34.2|34.2|34.2|34.2|34.15|34.15|0
1634285400000|2021-10-15 08:10:00|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1634286900000|2021-10-15 08:35:00|34.42|34.42|34.26|34.26|34.42|34.42|34.26|34.26|0
1634287500000|2021-10-15 08:45:00|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1634287800000|2021-10-15 08:50:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1634288100000|2021-10-15 08:55:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1634288400000|2021-10-15 09:00:00|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1634289000000|2021-10-15 09:10:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1634293200000|2021-10-15 10:20:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1634293500000|2021-10-15 10:25:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1634293800000|2021-10-15 10:30:00|34.45|34.45|34.44|34.44|34.45|34.45|34.44|34.44|0
1634294400000|2021-10-15 10:40:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1634295000000|2021-10-15 10:50:00|34.4|34.4|34.45|34.45|34.45|34.45|34.4|34.4|0
1634295300000|2021-10-15 10:55:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1634295600000|2021-10-15 11:00:00|34.42|34.42|34.35|34.35|34.42|34.42|34.35|34.35|0
1634295900000|2021-10-15 11:05:00|34.39|34.39|34.41|34.41|34.41|34.41|34.39|34.39|0
1634296200000|2021-10-15 11:10:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1634296500000|2021-10-15 11:15:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1634297100000|2021-10-15 11:25:00|34.36|34.36|34.4|34.4|34.4|34.4|34.36|34.36|0
1634297400000|2021-10-15 11:30:00|34.35|34.35|34.36|34.36|34.39|34.39|34.35|34.35|0
1634298300000|2021-10-15 11:45:00|34.39|34.39|34.4|34.4|34.4|34.4|34.38|34.38|0
1634298900000|2021-10-15 11:55:00|34.38|34.38|34.38|34.38|34.39|34.39|34.37|34.37|0
1634299200000|2021-10-15 12:00:00|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1634299500000|2021-10-15 12:05:00|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1634299800000|2021-10-15 12:10:00|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1634300100000|2021-10-15 12:15:00|34.4|34.4|34.39|34.39|34.4|34.4|34.39|34.39|0
1634300400000|2021-10-15 12:20:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1634300700000|2021-10-15 12:25:00|34.39|34.39|34.33|34.33|34.39|34.39|34.33|34.33|0
1634301000000|2021-10-15 12:30:00|34.32|34.32|34.35|34.35|34.35|34.35|34.31|34.31|0
1634301300000|2021-10-15 12:35:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1634301600000|2021-10-15 12:40:00|34.35|34.35|34.37|34.37|34.37|34.37|34.31|34.31|0
1634302200000|2021-10-15 12:50:00|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1634302500000|2021-10-15 12:55:00|34.37|34.37|34.35|34.35|34.38|34.38|34.35|34.35|0
1634302800000|2021-10-15 13:00:00|34.36|34.36|34.38|34.38|34.39|34.39|34.36|34.36|0
1634303100000|2021-10-15 13:05:00|34.39|34.39|34.39|34.39|34.4|34.4|34.39|34.39|0
1634303400000|2021-10-15 13:10:00|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1634303700000|2021-10-15 13:15:00|34.4|34.4|34.4|34.4|34.41|34.41|34.39|34.39|0
1634304000000|2021-10-15 13:20:00|34.39|34.39|34.41|34.41|34.41|34.41|34.39|34.39|0
1634304300000|2021-10-15 13:25:00|34.51|34.51|34.82|34.82|34.82|34.82|34.51|34.51|0
1634304600000|2021-10-15 13:30:00|34.81|34.81|34.32|34.32|34.85|34.85|34.3|34.3|0
1634304900000|2021-10-15 13:35:00|34.33|34.33|34.35|34.35|34.42|34.42|34.29|34.29|0
1634305200000|2021-10-15 13:40:00|34.41|34.41|34.35|34.35|34.41|34.41|34.31|34.31|0
1634305500000|2021-10-15 13:45:00|34.38|34.38|34.51|34.51|34.51|34.51|34.35|34.35|0
1634305800000|2021-10-15 13:50:00|34.53|34.53|34.43|34.43|34.53|34.53|34.43|34.43|0
1634306100000|2021-10-15 13:55:00|34.47|34.47|34.55|34.55|34.56|34.56|34.47|34.47|0
1634306400000|2021-10-15 14:00:00|34.54|34.54|34.43|34.43|34.56|34.56|34.41|34.41|0
1634306700000|2021-10-15 14:05:00|34.46|34.46|34.56|34.56|34.56|34.56|34.42|34.42|0
1634307000000|2021-10-15 14:10:00|34.57|34.57|34.53|34.53|34.58|34.58|34.5|34.5|0
1634307300000|2021-10-15 14:15:00|34.52|34.52|34.47|34.47|34.53|34.53|34.46|34.46|0
1634307600000|2021-10-15 14:20:00|34.48|34.48|34.38|34.38|34.48|34.48|34.35|34.35|0
1634307900000|2021-10-15 14:25:00|34.39|34.39|34.41|34.41|34.48|34.48|34.35|34.35|0
1634308200000|2021-10-15 14:30:00|34.39|34.39|34.4|34.4|34.43|34.43|34.39|34.39|0
1634308500000|2021-10-15 14:35:00|34.39|34.39|34.43|34.43|34.45|34.45|34.39|34.39|0
1634308800000|2021-10-15 14:40:00|34.4|34.4|34.44|34.44|34.46|34.46|34.37|34.37|0
1634309100000|2021-10-15 14:45:00|34.43|34.43|34.41|34.41|34.45|34.45|34.35|34.35|0
1634309400000|2021-10-15 14:50:00|34.35|34.35|34.3|34.3|34.41|34.41|34.3|34.3|0
1634309700000|2021-10-15 14:55:00|34.33|34.33|34.34|34.34|34.36|34.36|34.28|34.28|0
1634310000000|2021-10-15 15:00:00|34.32|34.32|34.25|34.25|34.32|34.32|34.23|34.23|0
1634310300000|2021-10-15 15:05:00|34.26|34.26|34.15|34.15|34.3|34.3|34.15|34.15|0
1634310600000|2021-10-15 15:10:00|34.21|34.21|34.3|34.3|34.3|34.3|34.15|34.15|0
1634310900000|2021-10-15 15:15:00|34.29|34.29|34.29|34.29|34.29|34.29|34.24|34.24|0
1634311200000|2021-10-15 15:20:00|34.28|34.28|34.23|34.23|34.29|34.29|34.23|34.23|0
1634311500000|2021-10-15 15:25:00|34.26|34.26|34.28|34.28|34.29|34.29|34.25|34.25|0
1634311800000|2021-10-15 15:30:00|34.27|34.27|34.35|34.35|34.35|34.35|34.27|34.27|0
1634312100000|2021-10-15 15:35:00|34.36|34.36|34.32|34.32|34.4|34.4|34.32|34.32|0
1634312400000|2021-10-15 15:40:00|34.35|34.35|34.3|34.3|34.35|34.35|34.3|34.3|0
1634312700000|2021-10-15 15:45:00|34.29|34.29|34.35|34.35|34.35|34.35|34.28|34.28|0
1634313000000|2021-10-15 15:50:00|34.36|34.36|34.36|34.36|34.37|34.37|34.33|34.33|0
1634313300000|2021-10-15 15:55:00|34.34|34.34|34.3|34.3|34.35|34.35|34.3|34.3|0
1634313600000|2021-10-15 16:00:00|34.28|34.28|34.27|34.27|34.3|34.3|34.25|34.25|0
1634313900000|2021-10-15 16:05:00|34.29|34.29|34.32|34.32|34.32|34.32|34.29|34.29|0
1634314200000|2021-10-15 16:10:00|34.3|34.3|34.29|34.29|34.3|34.3|34.28|34.28|0
1634314500000|2021-10-15 16:15:00|34.31|34.31|34.36|34.36|34.39|34.39|34.29|34.29|0
1634314800000|2021-10-15 16:20:00|34.37|34.37|34.33|34.33|34.38|34.38|34.33|34.33|0
1634315100000|2021-10-15 16:25:00|34.3|34.3|34.27|34.27|34.32|34.32|34.27|34.27|0
1634315400000|2021-10-15 16:30:00|34.26|34.26|34.21|34.21|34.26|34.26|34.21|34.21|0
1634315700000|2021-10-15 16:35:00|34.2|34.2|34.22|34.22|34.25|34.25|34.2|34.2|0
1634316000000|2021-10-15 16:40:00|34.26|34.26|34.33|34.33|34.33|34.33|34.26|34.26|0
1634316300000|2021-10-15 16:45:00|34.3|34.3|34.37|34.37|34.4|34.4|34.3|34.3|0
1634316600000|2021-10-15 16:50:00|34.36|34.36|34.35|34.35|34.36|34.36|34.33|34.33|0
1634316900000|2021-10-15 16:55:00|34.36|34.36|34.34|34.34|34.36|34.36|34.33|34.33|0
1634317200000|2021-10-15 17:00:00|34.32|34.32|34.29|34.29|34.33|34.33|34.27|34.27|0
1634317500000|2021-10-15 17:05:00|34.3|34.3|34.31|34.31|34.31|34.31|34.26|34.26|0
1634317800000|2021-10-15 17:10:00|34.28|34.28|34.29|34.29|34.29|34.29|34.26|34.26|0
1634318100000|2021-10-15 17:15:00|34.26|34.26|34.25|34.25|34.29|34.29|34.24|34.24|0
1634318400000|2021-10-15 17:20:00|34.27|34.27|34.32|34.32|34.33|34.33|34.27|34.27|0
1634318700000|2021-10-15 17:25:00|34.3|34.3|34.25|34.25|34.31|34.31|34.25|34.25|0
1634319000000|2021-10-15 17:30:00|34.26|34.26|34.33|34.33|34.35|34.35|34.26|34.26|0
1634319300000|2021-10-15 17:35:00|34.31|34.31|34.3|34.3|34.32|34.32|34.3|34.3|0
1634319600000|2021-10-15 17:40:00|34.29|34.29|34.32|34.32|34.32|34.32|34.29|34.29|0
1634319900000|2021-10-15 17:45:00|34.3|34.3|34.39|34.39|34.4|34.4|34.28|34.28|0
1634320200000|2021-10-15 17:50:00|34.42|34.42|34.39|34.39|34.43|34.43|34.37|34.37|0
1634320500000|2021-10-15 17:55:00|34.37|34.37|34.36|34.36|34.4|34.4|34.35|34.35|0
1634320800000|2021-10-15 18:00:00|34.35|34.35|34.36|34.36|34.36|34.36|34.34|34.34|0
1634321100000|2021-10-15 18:05:00|34.38|34.38|34.34|34.34|34.38|34.38|34.31|34.31|0
1634321400000|2021-10-15 18:10:00|34.32|34.32|34.28|34.28|34.32|34.32|34.21|34.21|0
1634321700000|2021-10-15 18:15:00|34.25|34.25|34.23|34.23|34.26|34.26|34.23|34.23|0
1634322000000|2021-10-15 18:20:00|34.22|34.22|34.27|34.27|34.3|34.3|34.22|34.22|0
1634322300000|2021-10-15 18:25:00|34.26|34.26|34.33|34.33|34.33|34.33|34.25|34.25|0
1634322600000|2021-10-15 18:30:00|34.3|34.3|34.33|34.33|34.33|34.33|34.29|34.29|0
1634322900000|2021-10-15 18:35:00|34.34|34.34|34.39|34.39|34.42|34.42|34.34|34.34|0
1634323200000|2021-10-15 18:40:00|34.35|34.35|34.46|34.46|34.46|34.46|34.35|34.35|0
1634323500000|2021-10-15 18:45:00|34.45|34.45|34.44|34.44|34.45|34.45|34.4|34.4|0
1634323800000|2021-10-15 18:50:00|34.45|34.45|34.39|34.39|34.45|34.45|34.39|34.39|0
1634324100000|2021-10-15 18:55:00|34.38|34.38|34.36|34.36|34.41|34.41|34.35|34.35|0
1634324400000|2021-10-15 19:00:00|34.37|34.37|34.32|34.32|34.41|34.41|34.32|34.32|0
1634324700000|2021-10-15 19:05:00|34.33|34.33|34.27|34.27|34.35|34.35|34.21|34.21|0
1634325000000|2021-10-15 19:10:00|34.23|34.23|34.33|34.33|34.33|34.33|34.23|34.23|0
1634325300000|2021-10-15 19:15:00|34.3|34.3|34.29|34.29|34.33|34.33|34.27|34.27|0
1634325600000|2021-10-15 19:20:00|34.3|34.3|34.3|34.3|34.33|34.33|34.28|34.28|0
1634325900000|2021-10-15 19:25:00|34.29|34.29|34.23|34.23|34.33|34.33|34.23|34.23|0
1634326200000|2021-10-15 19:30:00|34.2|34.2|34.25|34.25|34.25|34.25|34.18|34.18|0
1634326500000|2021-10-15 19:35:00|34.23|34.23|34.27|34.27|34.32|34.32|34.23|34.23|0
1634326800000|2021-10-15 19:40:00|34.25|34.25|34.32|34.32|34.32|34.32|34.23|34.23|0
1634327100000|2021-10-15 19:45:00|34.3|34.3|34.3|34.3|34.32|34.32|34.25|34.25|0
1634327400000|2021-10-15 19:50:00|34.31|34.31|34.3|34.3|34.32|34.32|34.24|34.24|0
1634327700000|2021-10-15 19:55:00|34.31|34.31|34.28|34.28|34.31|34.31|34.25|34.25|0
1634328000000|2021-10-15 20:00:00|34.25|34.25|34.22|34.22|34.27|34.27|34.22|34.22|0
1634544000000|2021-10-18 08:00:00|34.18|34.18|34.1|34.1|34.18|34.18|34.1|34.1|0
1634545500000|2021-10-18 08:25:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1634545800000|2021-10-18 08:30:00|34.02|34.02|34.02|34.02|34.02|34.02|34.02|34.02|0
1634546100000|2021-10-18 08:35:00|34.27|34.27|34.1|34.1|34.27|34.27|34.1|34.1|0
1634547900000|2021-10-18 09:05:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634548500000|2021-10-18 09:15:00|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1634549400000|2021-10-18 09:30:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634550000000|2021-10-18 09:40:00|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1634550600000|2021-10-18 09:50:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1634552100000|2021-10-18 10:15:00|34.17|34.17|34.18|34.18|34.2|34.2|34.17|34.17|0
1634552400000|2021-10-18 10:20:00|34.2|34.2|34.18|34.18|34.2|34.2|34.18|34.18|0
1634553000000|2021-10-18 10:30:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634553300000|2021-10-18 10:35:00|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1634553600000|2021-10-18 10:40:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634553900000|2021-10-18 10:45:00|34.16|34.16|34.15|34.15|34.16|34.16|34.15|34.15|0
1634554500000|2021-10-18 10:55:00|34.16|34.16|34.17|34.17|34.17|34.17|34.16|34.16|0
1634554800000|2021-10-18 11:00:00|34.18|34.18|34.19|34.19|34.22|34.22|34.17|34.17|0
1634555100000|2021-10-18 11:05:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1634555400000|2021-10-18 11:10:00|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1634556000000|2021-10-18 11:20:00|34.26|34.26|34.29|34.29|34.29|34.29|34.26|34.26|0
1634556300000|2021-10-18 11:25:00|34.3|34.3|34.3|34.3|34.3|34.3|34.29|34.29|0
1634556600000|2021-10-18 11:30:00|34.35|34.35|34.3|34.3|34.35|34.35|34.3|34.3|0
1634556900000|2021-10-18 11:35:00|34.36|34.36|34.37|34.37|34.37|34.37|34.36|34.36|0
1634557200000|2021-10-18 11:40:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1634557500000|2021-10-18 11:45:00|34.3|34.3|34.23|34.23|34.3|34.3|34.23|34.23|0
1634557800000|2021-10-18 11:50:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1634558100000|2021-10-18 11:55:00|34.29|34.29|34.28|34.28|34.29|34.29|34.28|34.28|0
1634558400000|2021-10-18 12:00:00|34.29|34.29|34.3|34.3|34.3|34.3|34.27|34.27|0
1634559000000|2021-10-18 12:10:00|34.23|34.23|34.22|34.22|34.23|34.23|34.22|34.22|0
1634559300000|2021-10-18 12:15:00|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1634559600000|2021-10-18 12:20:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1634560200000|2021-10-18 12:30:00|34.17|34.17|34.2|34.2|34.2|34.2|34.17|34.17|0
1634561100000|2021-10-18 12:45:00|34.18|34.18|34.16|34.16|34.18|34.18|34.16|34.16|0
1634561400000|2021-10-18 12:50:00|34.2|34.2|34.15|34.15|34.2|34.2|34.15|34.15|0
1634561700000|2021-10-18 12:55:00|34.1|34.1|34.18|34.18|34.2|34.2|34.1|34.1|0
1634562000000|2021-10-18 13:00:00|34.16|34.16|34.17|34.17|34.19|34.19|34.11|34.11|0
1634562300000|2021-10-18 13:05:00|34.16|34.16|34.14|34.14|34.17|34.17|34.1|34.1|0
1634562600000|2021-10-18 13:10:00|34.17|34.17|34.19|34.19|34.19|34.19|34.1|34.1|0
1634562900000|2021-10-18 13:15:00|34.21|34.21|34.2|34.2|34.22|34.22|34.2|34.2|0
1634563200000|2021-10-18 13:20:00|34.22|34.22|34.2|34.2|34.22|34.22|34.2|34.2|0
1634563500000|2021-10-18 13:25:00|34.22|34.22|34.21|34.21|34.25|34.25|34.21|34.21|0
1634563800000|2021-10-18 13:30:00|34.19|34.19|34.1|34.1|34.23|34.23|34.06|34.06|0
1634564100000|2021-10-18 13:35:00|34.08|34.08|33.76|33.76|34.11|34.11|33.71|33.71|0
1634564400000|2021-10-18 13:40:00|33.78|33.78|33.77|33.77|33.85|33.85|33.69|33.69|0
1634564700000|2021-10-18 13:45:00|33.78|33.78|33.9|33.9|33.92|33.92|33.78|33.78|0
1634565000000|2021-10-18 13:50:00|33.89|33.89|33.89|33.89|33.93|33.93|33.85|33.85|0
1634565300000|2021-10-18 13:55:00|33.88|33.88|34.08|34.08|34.09|34.09|33.88|33.88|0
1634565600000|2021-10-18 14:00:00|34.1|34.1|34.1|34.1|34.16|34.16|34.07|34.07|0
1634565900000|2021-10-18 14:05:00|34.07|34.07|34.08|34.08|34.13|34.13|34.07|34.07|0
1634566200000|2021-10-18 14:10:00|34.1|34.1|34.17|34.17|34.17|34.17|34.05|34.05|0
1634566500000|2021-10-18 14:15:00|34.16|34.16|34.11|34.11|34.16|34.16|34.11|34.11|0
1634566800000|2021-10-18 14:20:00|34.08|34.08|33.96|33.96|34.1|34.1|33.95|33.95|0
1634567100000|2021-10-18 14:25:00|33.98|33.98|34.03|34.03|34.03|34.03|33.96|33.96|0
1634567400000|2021-10-18 14:30:00|34.01|34.01|34.04|34.04|34.05|34.05|34.01|34.01|0
1634567700000|2021-10-18 14:35:00|34.02|34.02|34.03|34.03|34.05|34.05|34.02|34.02|0
1634568000000|2021-10-18 14:40:00|34.02|34.02|34.01|34.01|34.05|34.05|34|34|0
1634568300000|2021-10-18 14:45:00|33.98|33.98|33.85|33.85|34|34|33.83|33.83|0
1634568600000|2021-10-18 14:50:00|33.8|33.8|33.86|33.86|33.87|33.87|33.8|33.8|0
1634568900000|2021-10-18 14:55:00|33.87|33.87|33.87|33.87|33.91|33.91|33.85|33.85|0
1634569200000|2021-10-18 15:00:00|33.91|33.91|33.88|33.88|33.93|33.93|33.88|33.88|0
1634569500000|2021-10-18 15:05:00|33.9|33.9|33.87|33.87|33.91|33.91|33.85|33.85|0
1634569800000|2021-10-18 15:10:00|33.86|33.86|33.93|33.93|33.93|33.93|33.86|33.86|0
1634570100000|2021-10-18 15:15:00|33.9|33.9|33.95|33.95|34|34|33.87|33.87|0
1634570400000|2021-10-18 15:20:00|33.93|33.93|33.99|33.99|33.99|33.99|33.93|33.93|0
1634570700000|2021-10-18 15:25:00|33.98|33.98|34.04|34.04|34.04|34.04|33.97|33.97|0
1634571000000|2021-10-18 15:30:00|33.99|33.99|33.95|33.95|34.02|34.02|33.94|33.94|0
1634571300000|2021-10-18 15:35:00|33.94|33.94|33.92|33.92|33.95|33.95|33.92|33.92|0
1634571600000|2021-10-18 15:40:00|33.95|33.95|33.86|33.86|33.95|33.95|33.85|33.85|0
1634571900000|2021-10-18 15:45:00|33.85|33.85|33.91|33.91|33.93|33.93|33.85|33.85|0
1634572200000|2021-10-18 15:50:00|33.9|33.9|33.9|33.9|33.91|33.91|33.86|33.86|0
1634572500000|2021-10-18 15:55:00|33.91|33.91|33.9|33.9|33.93|33.93|33.87|33.87|0
1634572800000|2021-10-18 16:00:00|33.92|33.92|33.93|33.93|33.93|33.93|33.9|33.9|0
1634573100000|2021-10-18 16:05:00|33.91|33.91|33.94|33.94|33.95|33.95|33.9|33.9|0
1634573400000|2021-10-18 16:10:00|33.96|33.96|33.95|33.95|33.96|33.96|33.93|33.93|0
1634573700000|2021-10-18 16:15:00|33.94|33.94|33.93|33.93|33.95|33.95|33.9|33.9|0
1634574000000|2021-10-18 16:20:00|33.94|33.94|34.42|34.42|34.47|34.47|33.93|33.93|0
1634574300000|2021-10-18 16:25:00|34.41|34.41|34.33|34.33|34.45|34.45|34.26|34.26|0
1634574600000|2021-10-18 16:30:00|34.34|34.34|34.43|34.43|34.45|34.45|34.34|34.34|0
1634574900000|2021-10-18 16:35:00|34.35|34.35|34.16|34.16|34.35|34.35|34.12|34.12|0
1634575200000|2021-10-18 16:40:00|34.15|34.15|34.14|34.14|34.15|34.15|34.07|34.07|0
1634575500000|2021-10-18 16:45:00|34.15|34.15|34.17|34.17|34.17|34.17|34.14|34.14|0
1634575800000|2021-10-18 16:50:00|34.19|34.19|34.2|34.2|34.21|34.21|34.18|34.18|0
1634576100000|2021-10-18 16:55:00|34.18|34.18|34.18|34.18|34.18|34.18|34.16|34.16|0
1634576400000|2021-10-18 17:00:00|34.17|34.17|34.11|34.11|34.17|34.17|34.08|34.08|0
1634576700000|2021-10-18 17:05:00|34.12|34.12|34.1|34.1|34.12|34.12|34.05|34.05|0
1634577000000|2021-10-18 17:10:00|34.11|34.11|34.1|34.1|34.12|34.12|34.1|34.1|0
1634577300000|2021-10-18 17:15:00|34.11|34.11|34.11|34.11|34.14|34.14|34.11|34.11|0
1634577600000|2021-10-18 17:20:00|34.12|34.12|34.01|34.01|34.12|34.12|34.01|34.01|0
1634577900000|2021-10-18 17:25:00|33.99|33.99|33.98|33.98|34|34|33.95|33.95|0
1634578200000|2021-10-18 17:30:00|33.97|33.97|34.05|34.05|34.05|34.05|33.97|33.97|0
1634578500000|2021-10-18 17:35:00|34.04|34.04|34.03|34.03|34.04|34.04|34.03|34.03|0
1634578800000|2021-10-18 17:40:00|34.04|34.04|34.05|34.05|34.05|34.05|34.04|34.04|0
1634579100000|2021-10-18 17:45:00|34.06|34.06|34.05|34.05|34.06|34.06|34.03|34.03|0
1634579400000|2021-10-18 17:50:00|34.03|34.03|34.03|34.03|34.03|34.03|33.99|33.99|0
1634579700000|2021-10-18 17:55:00|34.04|34.04|34.02|34.02|34.04|34.04|34|34|0
1634580000000|2021-10-18 18:00:00|34.03|34.03|34.02|34.02|34.04|34.04|34|34|0
1634580300000|2021-10-18 18:05:00|34.01|34.01|34.01|34.01|34.05|34.05|34.01|34.01|0
1634580600000|2021-10-18 18:10:00|34.02|34.02|34.02|34.02|34.03|34.03|34|34|0
1634580900000|2021-10-18 18:15:00|34.03|34.03|34.03|34.03|34.03|34.03|34|34|0
1634581200000|2021-10-18 18:20:00|34.04|34.04|34.1|34.1|34.14|34.14|33.87|33.87|0
1634581500000|2021-10-18 18:25:00|34.07|34.07|33.91|33.91|34.11|34.11|33.91|33.91|0
1634581800000|2021-10-18 18:30:00|33.9|33.9|33.9|33.9|33.97|33.97|33.89|33.89|0
1634582100000|2021-10-18 18:35:00|33.87|33.87|34.05|34.05|34.05|34.05|33.85|33.85|0
1634582400000|2021-10-18 18:40:00|34|34|33.8|33.8|34.02|34.02|33.75|33.75|0
1634582700000|2021-10-18 18:45:00|33.82|33.82|33.81|33.81|33.83|33.83|33.8|33.8|0
1634583000000|2021-10-18 18:50:00|33.82|33.82|33.83|33.83|33.85|33.85|33.8|33.8|0
1634583300000|2021-10-18 18:55:00|33.8|33.8|33.84|33.84|33.84|33.84|33.8|33.8|0
1634583600000|2021-10-18 19:00:00|33.83|33.83|33.82|33.82|33.84|33.84|33.81|33.81|0
1634583900000|2021-10-18 19:05:00|33.81|33.81|33.81|33.81|33.83|33.83|33.81|33.81|0
1634584200000|2021-10-18 19:10:00|33.82|33.82|33.83|33.83|33.83|33.83|33.82|33.82|0
1634584500000|2021-10-18 19:15:00|33.84|33.84|33.86|33.86|33.86|33.86|33.8|33.8|0
1634584800000|2021-10-18 19:20:00|33.87|33.87|33.87|33.87|33.91|33.91|33.85|33.85|0
1634585100000|2021-10-18 19:25:00|33.88|33.88|33.85|33.85|33.88|33.88|33.79|33.79|0
1634585400000|2021-10-18 19:30:00|33.82|33.82|33.85|33.85|33.85|33.85|33.8|33.8|0
1634585700000|2021-10-18 19:35:00|33.83|33.83|33.84|33.84|33.87|33.87|33.8|33.8|0
1634586000000|2021-10-18 19:40:00|33.85|33.85|33.91|33.91|33.91|33.91|33.84|33.84|0
1634586300000|2021-10-18 19:45:00|33.9|33.9|34.05|34.05|34.05|34.05|33.9|33.9|0
1634586600000|2021-10-18 19:50:00|34.04|34.04|34.1|34.1|34.1|34.1|34.04|34.04|0
1634586900000|2021-10-18 19:55:00|34.09|34.09|33.95|33.95|34.1|34.1|33.95|33.95|0
1634587200000|2021-10-18 20:00:00|33.96|33.96|33.96|33.96|33.96|33.96|33.89|33.89|0
1634587500000|2021-10-18 20:05:00|34.04|34.04|34|34|34.04|34.04|33.94|33.94|0
1634587800000|2021-10-18 20:10:00|34.01|34.01|33.86|33.86|34.01|34.01|33.86|33.86|0
1634588100000|2021-10-18 20:15:00|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1634588400000|2021-10-18 20:20:00|33.97|33.97|33.97|33.97|33.97|33.97|33.93|33.93|0
1634588700000|2021-10-18 20:25:00|33.93|33.93|33.91|33.91|33.98|33.98|33.91|33.91|0
1634589000000|2021-10-18 20:30:00|33.9|33.9|33.98|33.98|33.98|33.98|33.9|33.9|0
1634589300000|2021-10-18 20:35:00|33.96|33.96|33.93|33.93|33.96|33.96|33.93|33.93|0
1634589600000|2021-10-18 20:40:00|33.92|33.92|33.93|33.93|33.93|33.93|33.92|33.92|0
1634589900000|2021-10-18 20:45:00|33.92|33.92|33.93|33.93|33.93|33.93|33.92|33.92|0
1634590200000|2021-10-18 20:50:00|33.92|33.92|33.9|33.9|33.93|33.93|33.9|33.9|0
1634590500000|2021-10-18 20:55:00|33.89|33.89|33.89|33.89|33.9|33.9|33.89|33.89|0
1634590800000|2021-10-18 21:00:00|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1634591100000|2021-10-18 21:05:00|33.9|33.9|33.91|33.91|33.91|33.91|33.88|33.88|0
1634591400000|2021-10-18 21:10:00|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1634591700000|2021-10-18 21:15:00|33.9|33.9|33.9|33.9|33.9|33.9|33.88|33.88|0
1634592300000|2021-10-18 21:25:00|33.91|33.91|33.89|33.89|33.91|33.91|33.89|33.89|0
1634592600000|2021-10-18 21:30:00|33.9|33.9|33.9|33.9|33.91|33.91|33.9|33.9|0
1634592900000|2021-10-18 21:35:00|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1634593200000|2021-10-18 21:40:00|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1634593500000|2021-10-18 21:45:00|33.91|33.91|33.89|33.89|33.91|33.91|33.89|33.89|0
1634593800000|2021-10-18 21:50:00|33.9|33.9|33.91|33.91|33.91|33.91|33.89|33.89|0
1634594100000|2021-10-18 21:55:00|33.9|33.9|33.89|33.89|33.91|33.91|33.89|33.89|0
1634594400000|2021-10-18 22:00:00|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1634594700000|2021-10-18 22:05:00|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1634595000000|2021-10-18 22:10:00|33.89|33.89|33.91|33.91|33.91|33.91|33.89|33.89|0
1634595300000|2021-10-18 22:15:00|33.9|33.9|33.91|33.91|33.91|33.91|33.89|33.89|0
1634595600000|2021-10-18 22:20:00|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1634596200000|2021-10-18 22:30:00|33.9|33.9|33.9|33.9|33.91|33.91|33.9|33.9|0
1634596500000|2021-10-18 22:35:00|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1634596800000|2021-10-18 22:40:00|33.91|33.91|33.91|33.91|33.91|33.91|33.9|33.9|0
1634597100000|2021-10-18 22:45:00|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1634597400000|2021-10-18 22:50:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1634598000000|2021-10-18 23:00:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1634598300000|2021-10-18 23:05:00|33.91|33.91|33.91|33.91|33.91|33.91|33.89|33.89|0
1634598600000|2021-10-18 23:10:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1634598900000|2021-10-18 23:15:00|33.91|33.91|33.9|33.9|33.91|33.91|33.89|33.89|0
1634599200000|2021-10-18 23:20:00|33.89|33.89|33.89|33.89|33.91|33.91|33.89|33.89|0
1634599500000|2021-10-18 23:25:00|33.91|33.91|33.89|33.89|33.91|33.91|33.89|33.89|0
1634599800000|2021-10-18 23:30:00|33.9|33.9|33.89|33.89|33.9|33.9|33.89|33.89|0
1634600100000|2021-10-18 23:35:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1634600400000|2021-10-18 23:40:00|33.89|33.89|33.91|33.91|33.91|33.91|33.89|33.89|0
1634600700000|2021-10-18 23:45:00|33.89|33.89|33.9|33.9|33.9|33.9|33.89|33.89|0
1634601000000|2021-10-18 23:50:00|33.89|33.89|33.91|33.91|33.91|33.91|33.89|33.89|0
1634601300000|2021-10-18 23:55:00|33.9|33.9|33.91|33.91|34.01|34.01|33.89|33.89|0
1634630400000|2021-10-19 08:00:00|34.15|34.15|33.86|33.86|34.15|34.15|33.86|33.86|0
1634630700000|2021-10-19 08:05:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1634631000000|2021-10-19 08:10:00|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1634631300000|2021-10-19 08:15:00|34.1|34.1|34.16|34.16|34.16|34.16|34.1|34.1|0
1634631600000|2021-10-19 08:20:00|34.17|34.17|34.19|34.19|34.19|34.19|34.17|34.17|0
1634631900000|2021-10-19 08:25:00|34.2|34.2|34.08|34.08|34.2|34.2|34.08|34.08|0
1634632500000|2021-10-19 08:35:00|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1634632800000|2021-10-19 08:40:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1634633100000|2021-10-19 08:45:00|34.15|34.15|34.12|34.12|34.15|34.15|34.12|34.12|0
1634633400000|2021-10-19 08:50:00|34.15|34.15|34.22|34.22|34.22|34.22|34.15|34.15|0
1634633700000|2021-10-19 08:55:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1634634300000|2021-10-19 09:05:00|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1634635200000|2021-10-19 09:20:00|34.22|34.22|34.26|34.26|34.26|34.26|34.2|34.2|0
1634635500000|2021-10-19 09:25:00|34.27|34.27|34.28|34.28|34.28|34.28|34.27|34.27|0
1634635800000|2021-10-19 09:30:00|34.2|34.2|34.26|34.26|34.26|34.26|34.2|34.2|0
1634636100000|2021-10-19 09:35:00|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1634636400000|2021-10-19 09:40:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1634636700000|2021-10-19 09:45:00|34.4|34.4|34.47|34.47|34.51|34.51|34.4|34.4|0
1634637000000|2021-10-19 09:50:00|34.68|34.68|34.68|34.68|34.71|34.71|34.62|34.62|0
1634637300000|2021-10-19 09:55:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1634637900000|2021-10-19 10:05:00|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1634638200000|2021-10-19 10:10:00|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1634638500000|2021-10-19 10:15:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1634638800000|2021-10-19 10:20:00|34.43|34.43|34.51|34.51|34.51|34.51|34.43|34.43|0
1634639400000|2021-10-19 10:30:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1634639700000|2021-10-19 10:35:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1634640000000|2021-10-19 10:40:00|34.43|34.43|34.51|34.51|34.51|34.51|34.43|34.43|0
1634640300000|2021-10-19 10:45:00|34.5|34.5|34.43|34.43|34.5|34.5|34.43|34.43|0
1634640900000|2021-10-19 10:55:00|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1634641200000|2021-10-19 11:00:00|34.51|34.51|34.15|34.15|34.51|34.51|34.15|34.15|0
1634641500000|2021-10-19 11:05:00|34.12|34.12|34.16|34.16|34.16|34.16|34.12|34.12|0
1634641800000|2021-10-19 11:10:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634642100000|2021-10-19 11:15:00|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1634642700000|2021-10-19 11:25:00|34.15|34.15|34.13|34.13|34.15|34.15|34.13|34.13|0
1634643000000|2021-10-19 11:30:00|34.12|34.12|34.16|34.16|34.16|34.16|34.11|34.11|0
1634643900000|2021-10-19 11:45:00|34.17|34.17|34.17|34.17|34.17|34.17|34.16|34.16|0
1634644200000|2021-10-19 11:50:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1634644500000|2021-10-19 11:55:00|34.15|34.15|34.18|34.18|34.18|34.18|34.15|34.15|0
1634644800000|2021-10-19 12:00:00|34.16|34.16|34.16|34.16|34.16|34.16|34.14|34.14|0
1634645100000|2021-10-19 12:05:00|34.15|34.15|34.18|34.18|34.18|34.18|34.13|34.13|0
1634645400000|2021-10-19 12:10:00|34.14|34.14|34.18|34.18|34.18|34.18|34.14|34.14|0
1634646300000|2021-10-19 12:25:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1634646600000|2021-10-19 12:30:00|34.14|34.14|34.15|34.15|34.15|34.15|34.13|34.13|0
1634646900000|2021-10-19 12:35:00|34.12|34.12|34.13|34.13|34.13|34.13|34.12|34.12|0
1634647200000|2021-10-19 12:40:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634647500000|2021-10-19 12:45:00|34.14|34.14|34.14|34.14|34.16|34.16|34.12|34.12|0
1634647800000|2021-10-19 12:50:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634648100000|2021-10-19 12:55:00|34.16|34.16|34.17|34.17|34.17|34.17|34.16|34.16|0
1634648400000|2021-10-19 13:00:00|34.16|34.16|34.24|34.24|34.24|34.24|34.16|34.16|0
1634648700000|2021-10-19 13:05:00|34.22|34.22|34.22|34.22|34.22|34.22|34.19|34.19|0
1634649000000|2021-10-19 13:10:00|34.23|34.23|34.24|34.24|34.3|34.3|34.18|34.18|0
1634649300000|2021-10-19 13:15:00|34.3|34.3|34.22|34.22|34.3|34.3|34.18|34.18|0
1634649600000|2021-10-19 13:20:00|34.25|34.25|34.25|34.25|34.25|34.25|34.22|34.22|0
1634649900000|2021-10-19 13:25:00|34.22|34.22|34.18|34.18|34.24|34.24|34.18|34.18|0
1634650200000|2021-10-19 13:30:00|34.19|34.19|34.06|34.06|34.28|34.28|34.02|34.02|0
1634650500000|2021-10-19 13:35:00|34.02|34.02|34|34|34.05|34.05|33.89|33.89|0
1634650800000|2021-10-19 13:40:00|33.97|33.97|34.01|34.01|34.06|34.06|33.95|33.95|0
1634651100000|2021-10-19 13:45:00|34.02|34.02|34.04|34.04|34.09|34.09|33.94|33.94|0
1634651400000|2021-10-19 13:50:00|34.1|34.1|34.04|34.04|34.1|34.1|33.95|33.95|0
1634651700000|2021-10-19 13:55:00|34.01|34.01|33.97|33.97|34.01|34.01|33.94|33.94|0
1634652000000|2021-10-19 14:00:00|33.99|33.99|33.95|33.95|33.99|33.99|33.89|33.89|0
1634652300000|2021-10-19 14:05:00|33.96|33.96|34.04|34.04|34.06|34.06|33.96|33.96|0
1634652600000|2021-10-19 14:10:00|33.99|33.99|34.08|34.08|34.08|34.08|33.95|33.95|0
1634652900000|2021-10-19 14:15:00|34.1|34.1|34.64|34.64|34.64|34.64|34.1|34.1|0
1634653200000|2021-10-19 14:20:00|34.63|34.63|34.38|34.38|34.63|34.63|34.31|34.31|0
1634653500000|2021-10-19 14:25:00|34.32|34.32|34.34|34.34|34.36|34.36|34.24|34.24|0
1634653800000|2021-10-19 14:30:00|34.35|34.35|34.12|34.12|34.35|34.35|34.06|34.06|0
1634654100000|2021-10-19 14:35:00|34.15|34.15|34.16|34.16|34.18|34.18|34.11|34.11|0
1634654400000|2021-10-19 14:40:00|34.17|34.17|34.14|34.14|34.18|34.18|34.11|34.11|0
1634654700000|2021-10-19 14:45:00|34.15|34.15|34.14|34.14|34.17|34.17|34.11|34.11|0
1634655000000|2021-10-19 14:50:00|34.13|34.13|34.1|34.1|34.15|34.15|34.1|34.1|0
1634655300000|2021-10-19 14:55:00|34.12|34.12|34.12|34.12|34.15|34.15|34.11|34.11|0
1634655600000|2021-10-19 15:00:00|34.15|34.15|34.12|34.12|34.18|34.18|34.12|34.12|0
1634655900000|2021-10-19 15:05:00|34.13|34.13|34.14|34.14|34.15|34.15|34.11|34.11|0
1634656200000|2021-10-19 15:10:00|34.15|34.15|34.15|34.15|34.15|34.15|34.14|34.14|0
1634656500000|2021-10-19 15:15:00|34.1|34.1|34.13|34.13|34.14|34.14|34.1|34.1|0
1634656800000|2021-10-19 15:20:00|34.12|34.12|34.13|34.13|34.14|34.14|34.12|34.12|0
1634657100000|2021-10-19 15:25:00|34.14|34.14|34.14|34.14|34.14|34.14|34.12|34.12|0
1634657400000|2021-10-19 15:30:00|34.13|34.13|34.18|34.18|34.19|34.19|34.12|34.12|0
1634657700000|2021-10-19 15:35:00|34.19|34.19|34.27|34.27|34.33|34.33|34.18|34.18|0
1634658000000|2021-10-19 15:40:00|34.24|34.24|34.26|34.26|34.3|34.3|34.24|34.24|0
1634658300000|2021-10-19 15:45:00|34.25|34.25|34.25|34.25|34.27|34.27|34.22|34.22|0
1634658600000|2021-10-19 15:50:00|34.24|34.24|34.23|34.23|34.28|34.28|34.2|34.2|0
1634658900000|2021-10-19 15:55:00|34.24|34.24|34.32|34.32|34.32|34.32|34.24|34.24|0
1634659200000|2021-10-19 16:00:00|34.27|34.27|34.25|34.25|34.28|34.28|34.23|34.23|0
1634659500000|2021-10-19 16:05:00|34.27|34.27|34.26|34.26|34.28|34.28|34.25|34.25|0
1634659800000|2021-10-19 16:10:00|34.25|34.25|34.25|34.25|34.28|34.28|34.25|34.25|0
1634660100000|2021-10-19 16:15:00|34.27|34.27|34.18|34.18|34.27|34.27|34.16|34.16|0
1634660400000|2021-10-19 16:20:00|34.17|34.17|34.13|34.13|34.19|34.19|34.13|34.13|0
1634660700000|2021-10-19 16:25:00|34.12|34.12|34.14|34.14|34.17|34.17|34.1|34.1|0
1634661000000|2021-10-19 16:30:00|34.17|34.17|34.13|34.13|34.18|34.18|34.13|34.13|0
1634661300000|2021-10-19 16:35:00|34.12|34.12|34.13|34.13|34.16|34.16|34.12|34.12|0
1634661600000|2021-10-19 16:40:00|34.14|34.14|34.15|34.15|34.16|34.16|34.13|34.13|0
1634661900000|2021-10-19 16:45:00|34.16|34.16|34.14|34.14|34.16|34.16|34.13|34.13|0
1634662200000|2021-10-19 16:50:00|34.12|34.12|34.11|34.11|34.14|34.14|34.11|34.11|0
1634662500000|2021-10-19 16:55:00|34.13|34.13|34.12|34.12|34.15|34.15|34.11|34.11|0
1634662800000|2021-10-19 17:00:00|34.15|34.15|34.12|34.12|34.17|34.17|34.12|34.12|0
1634663100000|2021-10-19 17:05:00|34.13|34.13|34.19|34.19|34.19|34.19|34.1|34.1|0
1634663400000|2021-10-19 17:10:00|34.2|34.2|34.16|34.16|34.23|34.23|34.15|34.15|0
1634663700000|2021-10-19 17:15:00|34.17|34.17|34.19|34.19|34.23|34.23|34.14|34.14|0
1634664000000|2021-10-19 17:20:00|34.22|34.22|34.21|34.21|34.22|34.22|34.18|34.18|0
1634664300000|2021-10-19 17:25:00|34.23|34.23|34.35|34.35|34.38|34.38|34.22|34.22|0
1634664600000|2021-10-19 17:30:00|34.34|34.34|34.28|34.28|34.35|34.35|34.28|34.28|0
1634664900000|2021-10-19 17:35:00|34.27|34.27|34.36|34.36|34.39|34.39|34.26|34.26|0
1634665200000|2021-10-19 17:40:00|34.37|34.37|34.33|34.33|34.38|34.38|34.3|34.3|0
1634665500000|2021-10-19 17:45:00|34.34|34.34|34.37|34.37|34.37|34.37|34.33|34.33|0
1634665800000|2021-10-19 17:50:00|34.36|34.36|34.34|34.34|34.38|34.38|34.34|34.34|0
1634666100000|2021-10-19 17:55:00|34.32|34.32|34.28|34.28|34.34|34.34|34.26|34.26|0
1634666400000|2021-10-19 18:00:00|34.31|34.31|34.33|34.33|34.35|34.35|34.31|34.31|0
1634666700000|2021-10-19 18:05:00|34.3|34.3|34.32|34.32|34.32|34.32|34.3|34.3|0
1634667000000|2021-10-19 18:10:00|34.31|34.31|34.33|34.33|34.34|34.34|34.31|34.31|0
1634667300000|2021-10-19 18:15:00|34.32|34.32|34.33|34.33|34.33|34.33|34.32|34.32|0
1634667600000|2021-10-19 18:20:00|34.32|34.32|34.35|34.35|34.35|34.35|34.32|34.32|0
1634667900000|2021-10-19 18:25:00|34.37|34.37|34.43|34.43|34.46|34.46|34.37|34.37|0
1634668200000|2021-10-19 18:30:00|34.45|34.45|34.49|34.49|34.5|34.5|34.39|34.39|0
1634668500000|2021-10-19 18:35:00|34.48|34.48|34.47|34.47|34.53|34.53|34.41|34.41|0
1634668800000|2021-10-19 18:40:00|34.45|34.45|34.33|34.33|34.46|34.46|34.31|34.31|0
1634669100000|2021-10-19 18:45:00|34.31|34.31|34.36|34.36|34.36|34.36|34.31|34.31|0
1634669400000|2021-10-19 18:50:00|34.33|34.33|34.26|34.26|34.35|34.35|34.24|34.24|0
1634669700000|2021-10-19 18:55:00|34.24|34.24|34.26|34.26|34.28|34.28|34.23|34.23|0
1634670000000|2021-10-19 19:00:00|34.25|34.25|34.31|34.31|34.31|34.31|34.25|34.25|0
1634670300000|2021-10-19 19:05:00|34.3|34.3|34.45|34.45|34.45|34.45|34.3|34.3|0
1634670600000|2021-10-19 19:10:00|34.46|34.46|34.53|34.53|34.53|34.53|34.4|34.4|0
1634670900000|2021-10-19 19:15:00|34.51|34.51|34.58|34.58|34.59|34.59|34.48|34.48|0
1634671200000|2021-10-19 19:20:00|34.57|34.57|34.61|34.61|34.65|34.65|34.55|34.55|0
1634671500000|2021-10-19 19:25:00|34.64|34.64|34.55|34.55|34.67|34.67|34.51|34.51|0
1634671800000|2021-10-19 19:30:00|34.54|34.54|34.65|34.65|34.67|34.67|34.51|34.51|0
1634672100000|2021-10-19 19:35:00|34.62|34.62|34.78|34.78|34.78|34.78|34.61|34.61|0
1634672400000|2021-10-19 19:40:00|34.77|34.77|34.75|34.75|34.84|34.84|34.7|34.7|0
1634672700000|2021-10-19 19:45:00|34.76|34.76|34.76|34.76|34.76|34.76|34.7|34.7|0
1634673000000|2021-10-19 19:50:00|34.74|34.74|34.86|34.86|34.92|34.92|34.72|34.72|0
1634673300000|2021-10-19 19:55:00|34.87|34.87|34.86|34.86|34.93|34.93|34.81|34.81|0
1634673600000|2021-10-19 20:00:00|34.85|34.85|34.89|34.89|34.9|34.9|34.77|34.77|0
1634673900000|2021-10-19 20:05:00|34.86|34.86|35.14|35.14|35.41|35.41|34.86|34.86|0
1634674200000|2021-10-19 20:10:00|35.22|35.22|35.18|35.18|35.33|35.33|35.14|35.14|0
1634674500000|2021-10-19 20:15:00|35.17|35.17|35.12|35.12|35.18|35.18|35.1|35.1|0
1634674800000|2021-10-19 20:20:00|35.13|35.13|35.12|35.12|35.13|35.13|35.1|35.1|0
1634675100000|2021-10-19 20:25:00|35.06|35.06|35.06|35.06|35.1|35.1|35.04|35.04|0
1634675400000|2021-10-19 20:30:00|35.05|35.05|35.01|35.01|35.06|35.06|35.01|35.01|0
1634675700000|2021-10-19 20:35:00|35.02|35.02|34.97|34.97|35.02|35.02|34.94|34.94|0
1634676000000|2021-10-19 20:40:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1634676300000|2021-10-19 20:45:00|34.97|34.97|34.88|34.88|35.01|35.01|34.86|34.86|0
1634676600000|2021-10-19 20:50:00|34.97|34.97|35.01|35.01|35.01|35.01|34.87|34.87|0
1634676900000|2021-10-19 20:55:00|34.96|34.96|34.97|34.97|35.01|35.01|34.96|34.96|0
1634677200000|2021-10-19 21:00:00|34.94|34.94|35.01|35.01|35.01|35.01|34.93|34.93|0
1634677500000|2021-10-19 21:05:00|34.94|34.94|34.97|34.97|35.01|35.01|34.93|34.93|0
1634677800000|2021-10-19 21:10:00|34.98|34.98|35.01|35.01|35.01|35.01|34.94|34.94|0
1634678100000|2021-10-19 21:15:00|35|35|34.97|34.97|35.01|35.01|34.97|34.97|0
1634678400000|2021-10-19 21:20:00|34.94|34.94|34.96|34.96|34.97|34.97|34.93|34.93|0
1634678700000|2021-10-19 21:25:00|34.95|34.95|34.96|34.96|34.97|34.97|34.95|34.95|0
1634679000000|2021-10-19 21:30:00|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1634679300000|2021-10-19 21:35:00|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1634679600000|2021-10-19 21:40:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1634679900000|2021-10-19 21:45:00|34.96|34.96|34.97|34.97|34.97|34.97|34.96|34.96|0
1634680500000|2021-10-19 21:55:00|35.01|35.01|34.96|34.96|35.03|35.03|34.96|34.96|0
1634680800000|2021-10-19 22:00:00|35.04|35.04|35.1|35.1|35.1|35.1|35.04|35.04|0
1634681400000|2021-10-19 22:10:00|35.06|35.06|35.04|35.04|35.06|35.06|35.04|35.04|0
1634681700000|2021-10-19 22:15:00|35.06|35.06|34.97|34.97|35.06|35.06|34.97|34.97|0
1634682000000|2021-10-19 22:20:00|35.01|35.01|34.97|34.97|35.02|35.02|34.97|34.97|0
1634682300000|2021-10-19 22:25:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1634682900000|2021-10-19 22:35:00|34.97|34.97|35.1|35.1|35.1|35.1|34.97|34.97|0
1634683800000|2021-10-19 22:50:00|35.09|35.09|35.1|35.1|35.1|35.1|35.09|35.09|0
1634684400000|2021-10-19 23:00:00|35.06|35.06|35.03|35.03|35.06|35.06|35.03|35.03|0
1634684700000|2021-10-19 23:05:00|35.12|35.12|35.11|35.11|35.12|35.12|35.11|35.11|0
1634685000000|2021-10-19 23:10:00|35.17|35.17|35.12|35.12|35.17|35.17|35.12|35.12|0
1634685600000|2021-10-19 23:20:00|35.18|35.18|35.22|35.22|35.22|35.22|35.18|35.18|0
1634685900000|2021-10-19 23:25:00|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1634686200000|2021-10-19 23:30:00|35.12|35.12|35.1|35.1|35.18|35.18|35.1|35.1|0
1634686500000|2021-10-19 23:35:00|35.02|35.02|35.1|35.1|35.1|35.1|35.02|35.02|0
1634686800000|2021-10-19 23:40:00|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1634687100000|2021-10-19 23:45:00|35.14|35.14|35.18|35.18|35.18|35.18|35.11|35.11|0
1634716800000|2021-10-20 08:00:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1634718300000|2021-10-20 08:25:00|34.9|34.9|34.89|34.89|34.9|34.9|34.89|34.89|0
1634718600000|2021-10-20 08:30:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1634720400000|2021-10-20 09:00:00|35.06|35.06|35.09|35.09|35.09|35.09|35.06|35.06|0
1634721900000|2021-10-20 09:25:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1634722200000|2021-10-20 09:30:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1634722800000|2021-10-20 09:40:00|35.05|35.05|34.9|34.9|35.1|35.1|34.9|34.9|0
1634723100000|2021-10-20 09:45:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1634723400000|2021-10-20 09:50:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1634724300000|2021-10-20 10:05:00|35.07|35.07|35.09|35.09|35.09|35.09|35.07|35.07|0
1634724600000|2021-10-20 10:10:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1634724900000|2021-10-20 10:15:00|35.05|35.05|35.06|35.06|35.06|35.06|35.05|35.05|0
1634725800000|2021-10-20 10:30:00|35.07|35.07|34.95|34.95|35.07|35.07|34.95|34.95|0
1634726100000|2021-10-20 10:35:00|35.03|35.03|34.96|34.96|35.03|35.03|34.96|34.96|0
1634726400000|2021-10-20 10:40:00|34.93|34.93|34.89|34.89|34.93|34.93|34.89|34.89|0
1634727600000|2021-10-20 11:00:00|35.03|35.03|34.92|34.92|35.03|35.03|34.89|34.89|0
1634727900000|2021-10-20 11:05:00|34.99|34.99|35.01|35.01|35.01|35.01|34.99|34.99|0
1634728200000|2021-10-20 11:10:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1634728500000|2021-10-20 11:15:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1634728800000|2021-10-20 11:20:00|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1634729100000|2021-10-20 11:25:00|34.98|34.98|34.98|34.98|34.98|34.98|34.96|34.96|0
1634729400000|2021-10-20 11:30:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634730000000|2021-10-20 11:40:00|34.91|34.91|34.9|34.9|34.91|34.91|34.9|34.9|0
1634730300000|2021-10-20 11:45:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634730600000|2021-10-20 11:50:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1634731200000|2021-10-20 12:00:00|34.95|34.95|34.97|34.97|34.97|34.97|34.95|34.95|0
1634731500000|2021-10-20 12:05:00|34.94|34.94|34.93|34.93|34.94|34.94|34.93|34.93|0
1634731800000|2021-10-20 12:10:00|34.9|34.9|34.94|34.94|34.94|34.94|34.9|34.9|0
1634732100000|2021-10-20 12:15:00|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1634732700000|2021-10-20 12:25:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1634733000000|2021-10-20 12:30:00|34.95|34.95|34.97|34.97|34.97|34.97|34.95|34.95|0
1634733300000|2021-10-20 12:35:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1634733600000|2021-10-20 12:40:00|34.99|34.99|34.96|34.96|35|35|34.96|34.96|0
1634734200000|2021-10-20 12:50:00|34.99|34.99|35|35|35|35|34.99|34.99|0
1634734500000|2021-10-20 12:55:00|35.01|35.01|34.99|34.99|35.01|35.01|34.99|34.99|0
1634734800000|2021-10-20 13:00:00|34.96|34.96|34.98|34.98|35|35|34.95|34.95|0
1634735100000|2021-10-20 13:05:00|34.99|34.99|35.01|35.01|35.01|35.01|34.98|34.98|0
1634735400000|2021-10-20 13:10:00|34.99|34.99|35.01|35.01|35.01|35.01|34.99|34.99|0
1634735700000|2021-10-20 13:15:00|34.99|34.99|35.01|35.01|35.01|35.01|34.99|34.99|0
1634736000000|2021-10-20 13:20:00|34.99|34.99|34.98|34.98|35.01|35.01|34.97|34.97|0
1634736300000|2021-10-20 13:25:00|35.01|35.01|35.07|35.07|35.17|35.17|35.01|35.01|0
1634736600000|2021-10-20 13:30:00|35.02|35.02|35.01|35.01|35.46|35.46|35.01|35.01|0
1634736900000|2021-10-20 13:35:00|35.04|35.04|34.9|34.9|35.07|35.07|34.86|34.86|0
1634737200000|2021-10-20 13:40:00|34.88|34.88|34.77|34.77|34.88|34.88|34.71|34.71|0
1634737500000|2021-10-20 13:45:00|34.76|34.76|34.66|34.66|34.76|34.76|34.61|34.61|0
1634737800000|2021-10-20 13:50:00|34.7|34.7|34.51|34.51|34.7|34.7|34.3|34.3|0
1634738100000|2021-10-20 13:55:00|34.52|34.52|34.59|34.59|34.62|34.62|34.48|34.48|0
1634738400000|2021-10-20 14:00:00|34.58|34.58|34.6|34.6|34.61|34.61|34.49|34.49|0
1634738700000|2021-10-20 14:05:00|34.59|34.59|34.49|34.49|34.59|34.59|34.49|34.49|0
1634739000000|2021-10-20 14:10:00|34.5|34.5|34.64|34.64|34.64|34.64|34.49|34.49|0
1634739300000|2021-10-20 14:15:00|34.65|34.65|34.61|34.61|34.66|34.66|34.54|34.54|0
1634739600000|2021-10-20 14:20:00|34.64|34.64|34.71|34.71|34.71|34.71|34.63|34.63|0
1634739900000|2021-10-20 14:25:00|34.72|34.72|34.71|34.71|34.76|34.76|34.69|34.69|0
1634740200000|2021-10-20 14:30:00|34.72|34.72|34.72|34.72|34.76|34.76|34.69|34.69|0
1634740500000|2021-10-20 14:35:00|34.7|34.7|34.72|34.72|34.72|34.72|34.66|34.66|0
1634740800000|2021-10-20 14:40:00|34.7|34.7|34.65|34.65|34.7|34.7|34.62|34.62|0
1634741100000|2021-10-20 14:45:00|34.67|34.67|34.7|34.7|34.76|34.76|34.67|34.67|0
1634741400000|2021-10-20 14:50:00|34.75|34.75|34.96|34.96|34.96|34.96|34.74|34.74|0
1634741700000|2021-10-20 14:55:00|34.94|34.94|34.86|34.86|34.96|34.96|34.86|34.86|0
1634742000000|2021-10-20 15:00:00|34.85|34.85|34.88|34.88|34.94|34.94|34.82|34.82|0
1634742300000|2021-10-20 15:05:00|34.87|34.87|34.76|34.76|34.88|34.88|34.72|34.72|0
1634742600000|2021-10-20 15:10:00|34.78|34.78|34.75|34.75|34.78|34.78|34.69|34.69|0
1634742900000|2021-10-20 15:15:00|34.73|34.73|34.61|34.61|34.74|34.74|34.61|34.61|0
1634743200000|2021-10-20 15:20:00|34.64|34.64|34.67|34.67|34.7|34.7|34.64|34.64|0
1634743500000|2021-10-20 15:25:00|34.71|34.71|34.69|34.69|34.72|34.72|34.65|34.65|0
1634743800000|2021-10-20 15:30:00|34.73|34.73|34.66|34.66|34.74|34.74|34.64|34.64|0
1634744100000|2021-10-20 15:35:00|34.67|34.67|34.65|34.65|34.71|34.71|34.59|34.59|0
1634744400000|2021-10-20 15:40:00|34.63|34.63|34.68|34.68|34.71|34.71|34.63|34.63|0
1634744700000|2021-10-20 15:45:00|34.7|34.7|34.74|34.74|34.74|34.74|34.68|34.68|0
1634745000000|2021-10-20 15:50:00|34.76|34.76|34.77|34.77|34.93|34.93|34.76|34.76|0
1634745300000|2021-10-20 15:55:00|34.83|34.83|34.84|34.84|34.9|34.9|34.81|34.81|0
1634745600000|2021-10-20 16:00:00|34.8|34.8|34.75|34.75|34.84|34.84|34.72|34.72|0
1634745900000|2021-10-20 16:05:00|34.7|34.7|34.73|34.73|34.76|34.76|34.69|34.69|0
1634746200000|2021-10-20 16:10:00|34.74|34.74|34.72|34.72|34.74|34.74|34.69|34.69|0
1634746500000|2021-10-20 16:15:00|34.71|34.71|34.68|34.68|34.71|34.71|34.67|34.67|0
1634746800000|2021-10-20 16:20:00|34.7|34.7|34.66|34.66|34.7|34.7|34.64|34.64|0
1634747100000|2021-10-20 16:25:00|34.67|34.67|34.69|34.69|34.69|34.69|34.65|34.65|0
1634747400000|2021-10-20 16:30:00|34.7|34.7|34.66|34.66|34.7|34.7|34.66|34.66|0
1634747700000|2021-10-20 16:35:00|34.67|34.67|34.65|34.65|34.67|34.67|34.63|34.63|0
1634748000000|2021-10-20 16:40:00|34.66|34.66|34.62|34.62|34.66|34.66|34.6|34.6|0
1634748300000|2021-10-20 16:45:00|34.6|34.6|34.61|34.61|34.61|34.61|34.55|34.55|0
1634748600000|2021-10-20 16:50:00|34.62|34.62|34.61|34.61|34.66|34.66|34.61|34.61|0
1634748900000|2021-10-20 16:55:00|34.65|34.65|34.71|34.71|34.71|34.71|34.62|34.62|0
1634749200000|2021-10-20 17:00:00|34.7|34.7|34.75|34.75|34.75|34.75|34.7|34.7|0
1634749500000|2021-10-20 17:05:00|34.74|34.74|34.69|34.69|34.76|34.76|34.69|34.69|0
1634749800000|2021-10-20 17:10:00|34.71|34.71|34.68|34.68|34.75|34.75|34.65|34.65|0
1634750100000|2021-10-20 17:15:00|34.64|34.64|34.59|34.59|34.64|34.64|34.59|34.59|0
1634750400000|2021-10-20 17:20:00|34.58|34.58|34.56|34.56|34.61|34.61|34.5|34.5|0
1634750700000|2021-10-20 17:25:00|34.58|34.58|34.6|34.6|34.61|34.61|34.58|34.58|0
1634751000000|2021-10-20 17:30:00|34.61|34.61|34.56|34.56|34.62|34.62|34.56|34.56|0
1634751300000|2021-10-20 17:35:00|34.51|34.51|34.53|34.53|34.56|34.56|34.5|34.5|0
1634751600000|2021-10-20 17:40:00|34.51|34.51|34.52|34.52|34.56|34.56|34.48|34.48|0
1634751900000|2021-10-20 17:45:00|34.56|34.56|34.6|34.6|34.6|34.6|34.56|34.56|0
1634752200000|2021-10-20 17:50:00|34.57|34.57|34.59|34.59|34.6|34.6|34.56|34.56|0
1634752500000|2021-10-20 17:55:00|34.61|34.61|34.56|34.56|34.61|34.61|34.56|34.56|0
1634752800000|2021-10-20 18:00:00|34.54|34.54|34.55|34.55|34.56|34.56|34.54|34.54|0
1634753100000|2021-10-20 18:05:00|34.56|34.56|34.56|34.56|34.56|34.56|34.53|34.53|0
1634753400000|2021-10-20 18:10:00|34.55|34.55|34.6|34.6|34.6|34.6|34.53|34.53|0
1634753700000|2021-10-20 18:15:00|34.61|34.61|34.74|34.74|34.74|34.74|34.61|34.61|0
1634754000000|2021-10-20 18:20:00|34.73|34.73|34.99|34.99|34.99|34.99|34.73|34.73|0
1634754300000|2021-10-20 18:25:00|35|35|35.07|35.07|35.14|35.14|35|35|0
1634754600000|2021-10-20 18:30:00|35.09|35.09|35.01|35.01|35.12|35.12|35.01|35.01|0
1634754900000|2021-10-20 18:35:00|35.02|35.02|35|35|35.04|35.04|34.91|34.91|0
1634755200000|2021-10-20 18:40:00|34.97|34.97|34.98|34.98|35.01|35.01|34.96|34.96|0
1634755500000|2021-10-20 18:45:00|34.99|34.99|34.97|34.97|35.01|35.01|34.95|34.95|0
1634755800000|2021-10-20 18:50:00|34.96|34.96|35.03|35.03|35.03|35.03|34.96|34.96|0
1634756100000|2021-10-20 18:55:00|35.02|35.02|35.1|35.1|35.11|35.11|35.02|35.02|0
1634756400000|2021-10-20 19:00:00|35.12|35.12|35.12|35.12|35.14|35.14|35.09|35.09|0
1634756700000|2021-10-20 19:05:00|35.1|35.1|34.98|34.98|35.12|35.12|34.98|34.98|0
1634757000000|2021-10-20 19:10:00|34.99|34.99|34.96|34.96|34.99|34.99|34.95|34.95|0
1634757300000|2021-10-20 19:15:00|34.97|34.97|35|35|35.01|35.01|34.87|34.87|0
1634757600000|2021-10-20 19:20:00|35.02|35.02|35.12|35.12|35.14|35.14|35.02|35.02|0
1634757900000|2021-10-20 19:25:00|35.13|35.13|35.18|35.18|35.23|35.23|35.11|35.11|0
1634758200000|2021-10-20 19:30:00|35.17|35.17|35.07|35.07|35.18|35.18|35.07|35.07|0
1634758500000|2021-10-20 19:35:00|35.03|35.03|34.99|34.99|35.05|35.05|34.96|34.96|0
1634758800000|2021-10-20 19:40:00|34.97|34.97|35.01|35.01|35.01|35.01|34.96|34.96|0
1634759100000|2021-10-20 19:45:00|34.99|34.99|35|35|35.07|35.07|34.99|34.99|0
1634759400000|2021-10-20 19:50:00|35.01|35.01|34.98|34.98|35.04|35.04|34.96|34.96|0
1634759700000|2021-10-20 19:55:00|34.97|34.97|34.96|34.96|35.01|35.01|34.91|34.91|0
1634760000000|2021-10-20 20:00:00|34.92|34.92|34.93|34.93|34.96|34.96|34.79|34.79|0
1634760300000|2021-10-20 20:05:00|34.91|34.91|34.8|34.8|34.96|34.96|34.77|34.77|0
1634760600000|2021-10-20 20:10:00|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1634760900000|2021-10-20 20:15:00|34.8|34.8|34.91|34.91|34.91|34.91|34.8|34.8|0
1634761500000|2021-10-20 20:25:00|34.94|34.94|34.94|34.94|34.95|34.95|34.94|34.94|0
1634761800000|2021-10-20 20:30:00|34.96|34.96|34.95|34.95|34.96|34.96|34.95|34.95|0
1634762100000|2021-10-20 20:35:00|34.93|34.93|34.89|34.89|34.94|34.94|34.89|34.89|0
1634762400000|2021-10-20 20:40:00|34.94|34.94|34.93|34.93|34.94|34.94|34.89|34.89|0
1634762700000|2021-10-20 20:45:00|34.89|34.89|34.94|34.94|34.94|34.94|34.89|34.89|0
1634763300000|2021-10-20 20:55:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634763600000|2021-10-20 21:00:00|34.96|34.96|34.95|34.95|34.96|34.96|34.93|34.93|0
1634763900000|2021-10-20 21:05:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634764200000|2021-10-20 21:10:00|34.9|34.9|34.93|34.93|34.93|34.93|34.9|34.9|0
1634764800000|2021-10-20 21:20:00|34.9|34.9|34.91|34.91|34.91|34.91|34.9|34.9|0
1634765400000|2021-10-20 21:30:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634766000000|2021-10-20 21:40:00|34.92|34.92|34.91|34.91|34.92|34.92|34.91|34.91|0
1634766300000|2021-10-20 21:45:00|34.93|34.93|34.9|34.9|34.96|34.96|34.9|34.9|0
1634766600000|2021-10-20 21:50:00|34.93|34.93|34.93|34.93|34.93|34.93|34.9|34.9|0
1634766900000|2021-10-20 21:55:00|34.91|34.91|34.93|34.93|34.93|34.93|34.91|34.91|0
1634767200000|2021-10-20 22:00:00|34.96|34.96|34.93|34.93|34.96|34.96|34.93|34.93|0
1634767500000|2021-10-20 22:05:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1634767800000|2021-10-20 22:10:00|34.91|34.91|34.93|34.93|34.93|34.93|34.91|34.91|0
1634768100000|2021-10-20 22:15:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1634768700000|2021-10-20 22:25:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634769300000|2021-10-20 22:35:00|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1634769600000|2021-10-20 22:40:00|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1634769900000|2021-10-20 22:45:00|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1634770200000|2021-10-20 22:50:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634771400000|2021-10-20 23:10:00|34.94|34.94|34.95|34.95|34.95|34.95|34.94|34.94|0
1634771700000|2021-10-20 23:15:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1634772600000|2021-10-20 23:30:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1634774100000|2021-10-20 23:55:00|34.96|34.96|34.96|34.96|34.97|34.97|34.96|34.96|0
1634803200000|2021-10-21 08:00:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1634805000000|2021-10-21 08:30:00|34.67|34.67|34.68|34.68|34.69|34.69|34.67|34.67|0
1634805900000|2021-10-21 08:45:00|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1634807100000|2021-10-21 09:05:00|34.96|34.96|35.02|35.02|35.02|35.02|34.96|34.96|0
1634807400000|2021-10-21 09:10:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1634808000000|2021-10-21 09:20:00|35.19|35.19|35.17|35.17|35.19|35.19|35.17|35.17|0
1634808300000|2021-10-21 09:25:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1634808900000|2021-10-21 09:35:00|35.01|35.01|34.96|34.96|35.01|35.01|34.96|34.96|0
1634809500000|2021-10-21 09:45:00|34.99|34.99|35.01|35.01|35.01|35.01|34.96|34.96|0
1634810700000|2021-10-21 10:05:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1634811300000|2021-10-21 10:15:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1634812200000|2021-10-21 10:30:00|35.01|35.01|34.94|34.94|35.01|35.01|34.94|34.94|0
1634812500000|2021-10-21 10:35:00|34.99|34.99|35.01|35.01|35.01|35.01|34.99|34.99|0
1634812800000|2021-10-21 10:40:00|34.98|34.98|35.01|35.01|35.01|35.01|34.98|34.98|0
1634814000000|2021-10-21 11:00:00|34.97|34.97|35.01|35.01|35.04|35.04|34.97|34.97|0
1634814900000|2021-10-21 11:15:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1634815200000|2021-10-21 11:20:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1634816100000|2021-10-21 11:35:00|35.06|35.06|35.07|35.07|35.07|35.07|35.06|35.06|0
1634816400000|2021-10-21 11:40:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1634816700000|2021-10-21 11:45:00|35.01|35.01|34.99|34.99|35.01|35.01|34.99|34.99|0
1634817000000|2021-10-21 11:50:00|35.02|35.02|35.01|35.01|35.02|35.02|34.97|34.97|0
1634817300000|2021-10-21 11:55:00|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1634817600000|2021-10-21 12:00:00|34.97|34.97|34.89|34.89|34.97|34.97|34.89|34.89|0
1634817900000|2021-10-21 12:05:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1634818200000|2021-10-21 12:10:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1634818500000|2021-10-21 12:15:00|34.91|34.91|34.86|34.86|34.91|34.91|34.86|34.86|0
1634819100000|2021-10-21 12:25:00|34.91|34.91|34.86|34.86|34.91|34.91|34.86|34.86|0
1634819400000|2021-10-21 12:30:00|34.95|34.95|34.96|34.96|34.96|34.96|34.93|34.93|0
1634819700000|2021-10-21 12:35:00|34.92|34.92|34.97|34.97|34.97|34.97|34.92|34.92|0
1634820000000|2021-10-21 12:40:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1634820300000|2021-10-21 12:45:00|35|35|35.01|35.01|35.01|35.01|35|35|0
1634820900000|2021-10-21 12:55:00|34.96|34.96|35.03|35.03|35.03|35.03|34.96|34.96|0
1634821200000|2021-10-21 13:00:00|35.01|35.01|35.01|35.01|35.01|35.01|34.97|34.97|0
1634821500000|2021-10-21 13:05:00|34.99|34.99|35.03|35.03|35.03|35.03|34.99|34.99|0
1634821800000|2021-10-21 13:10:00|35.05|35.05|35.1|35.1|35.14|35.14|35.02|35.02|0
1634822100000|2021-10-21 13:15:00|35.13|35.13|35.08|35.08|35.13|35.13|35.08|35.08|0
1634822400000|2021-10-21 13:20:00|35.09|35.09|34.93|34.93|35.09|35.09|34.93|34.93|0
1634822700000|2021-10-21 13:25:00|35.01|35.01|35.09|35.09|35.09|35.09|34.93|34.93|0
1634823000000|2021-10-21 13:30:00|35.05|35.05|35.06|35.06|35.12|35.12|34.93|34.93|0
1634823300000|2021-10-21 13:35:00|35.08|35.08|35.21|35.21|35.31|35.31|34.99|34.99|0
1634823600000|2021-10-21 13:40:00|35.19|35.19|35.15|35.15|35.34|35.34|35.12|35.12|0
1634823900000|2021-10-21 13:45:00|35.12|35.12|35.12|35.12|35.17|35.17|35.12|35.12|0
1634824200000|2021-10-21 13:50:00|35.02|35.02|35.17|35.17|35.17|35.17|35.02|35.02|0
1634824500000|2021-10-21 13:55:00|35.12|35.12|35.27|35.27|35.43|35.43|35.01|35.01|0
1634824800000|2021-10-21 14:00:00|35.22|35.22|35.44|35.44|35.46|35.46|35.22|35.22|0
1634825100000|2021-10-21 14:05:00|35.5|35.5|35.99|35.99|36.23|36.23|35.45|35.45|0
1634825400000|2021-10-21 14:10:00|36.02|36.02|35.74|35.74|36.06|36.06|35.69|35.69|0
1634825700000|2021-10-21 14:15:00|35.77|35.77|35.73|35.73|35.9|35.9|35.53|35.53|0
1634826000000|2021-10-21 14:20:00|35.7|35.7|35.52|35.52|35.8|35.8|35.52|35.52|0
1634826300000|2021-10-21 14:25:00|35.55|35.55|35.36|35.36|35.7|35.7|35.32|35.32|0
1634826600000|2021-10-21 14:30:00|35.33|35.33|35.39|35.39|35.44|35.44|35.01|35.01|0
1634826900000|2021-10-21 14:35:00|35.4|35.4|35.38|35.38|35.46|35.46|35.19|35.19|0
1634827200000|2021-10-21 14:40:00|35.36|35.36|35.13|35.13|35.42|35.42|35.12|35.12|0
1634827500000|2021-10-21 14:45:00|35.12|35.12|35.2|35.2|35.29|35.29|35.12|35.12|0
1634827800000|2021-10-21 14:50:00|35.22|35.22|35.17|35.17|35.28|35.28|35.11|35.11|0
1634828100000|2021-10-21 14:55:00|35.13|35.13|35.02|35.02|35.15|35.15|34.97|34.97|0
1634828400000|2021-10-21 15:00:00|35.01|35.01|34.92|34.92|35.02|35.02|34.81|34.81|0
1634828700000|2021-10-21 15:05:00|34.93|34.93|34.94|34.94|35.01|35.01|34.87|34.87|0
1634829000000|2021-10-21 15:10:00|34.97|34.97|35.07|35.07|35.11|35.11|34.93|34.93|0
1634829300000|2021-10-21 15:15:00|35.04|35.04|34.98|34.98|35.16|35.16|34.97|34.97|0
1634829600000|2021-10-21 15:20:00|34.94|34.94|34.97|34.97|34.99|34.99|34.87|34.87|0
1634829900000|2021-10-21 15:25:00|34.96|34.96|34.71|34.71|34.99|34.99|34.7|34.7|0
1634830200000|2021-10-21 15:30:00|34.7|34.7|34.61|34.61|34.81|34.81|34.61|34.61|0
1634830500000|2021-10-21 15:35:00|34.64|34.64|34.62|34.62|34.71|34.71|34.55|34.55|0
1634830800000|2021-10-21 15:40:00|34.56|34.56|34.58|34.58|34.59|34.59|34.46|34.46|0
1634831100000|2021-10-21 15:45:00|34.59|34.59|34.55|34.55|34.61|34.61|34.45|34.45|0
1634831400000|2021-10-21 15:50:00|34.51|34.51|34.51|34.51|34.54|34.54|34.47|34.47|0
1634831700000|2021-10-21 15:55:00|34.52|34.52|34.47|34.47|34.55|34.55|34.44|34.44|0
1634832000000|2021-10-21 16:00:00|34.49|34.49|34.63|34.63|34.63|34.63|34.46|34.46|0
1634832300000|2021-10-21 16:05:00|34.62|34.62|34.72|34.72|34.78|34.78|34.62|34.62|0
1634832600000|2021-10-21 16:10:00|34.71|34.71|34.75|34.75|34.78|34.78|34.7|34.7|0
1634832900000|2021-10-21 16:15:00|34.76|34.76|34.85|34.85|34.89|34.89|34.75|34.75|0
1634833200000|2021-10-21 16:20:00|34.84|34.84|34.85|34.85|34.92|34.92|34.81|34.81|0
1634833500000|2021-10-21 16:25:00|34.84|34.84|34.95|34.95|34.95|34.95|34.78|34.78|0
1634833800000|2021-10-21 16:30:00|34.93|34.93|34.85|34.85|34.94|34.94|34.83|34.83|0
1634834100000|2021-10-21 16:35:00|34.87|34.87|34.82|34.82|34.91|34.91|34.82|34.82|0
1634834400000|2021-10-21 16:40:00|34.85|34.85|34.8|34.8|34.85|34.85|34.71|34.71|0
1634834700000|2021-10-21 16:45:00|34.78|34.78|34.7|34.7|34.8|34.8|34.7|34.7|0
1634835000000|2021-10-21 16:50:00|34.71|34.71|34.78|34.78|34.78|34.78|34.71|34.71|0
1634835300000|2021-10-21 16:55:00|34.77|34.77|34.77|34.77|34.81|34.81|34.72|34.72|0
1634835600000|2021-10-21 17:00:00|34.76|34.76|34.83|34.83|34.85|34.85|34.73|34.73|0
1634835900000|2021-10-21 17:05:00|34.82|34.82|34.8|34.8|34.87|34.87|34.8|34.8|0
1634836200000|2021-10-21 17:10:00|34.81|34.81|34.76|34.76|34.84|34.84|34.75|34.75|0
1634836500000|2021-10-21 17:15:00|34.75|34.75|34.76|34.76|34.76|34.76|34.74|34.74|0
1634836800000|2021-10-21 17:20:00|34.75|34.75|34.77|34.77|34.81|34.81|34.72|34.72|0
1634837100000|2021-10-21 17:25:00|34.76|34.76|34.76|34.76|34.8|34.8|34.75|34.75|0
1634837400000|2021-10-21 17:30:00|34.77|34.77|34.86|34.86|34.86|34.86|34.77|34.77|0
1634837700000|2021-10-21 17:35:00|34.88|34.88|34.96|34.96|34.96|34.96|34.86|34.86|0
1634838000000|2021-10-21 17:40:00|34.95|34.95|34.98|34.98|35.01|35.01|34.94|34.94|0
1634838300000|2021-10-21 17:45:00|34.96|34.96|34.82|34.82|34.96|34.96|34.81|34.81|0
1634838600000|2021-10-21 17:50:00|34.81|34.81|34.76|34.76|34.81|34.81|34.76|34.76|0
1634838900000|2021-10-21 17:55:00|34.79|34.79|34.72|34.72|34.79|34.79|34.72|34.72|0
1634839200000|2021-10-21 18:00:00|34.74|34.74|34.83|34.83|34.84|34.84|34.74|34.74|0
1634839500000|2021-10-21 18:05:00|34.84|34.84|34.75|34.75|34.85|34.85|34.75|34.75|0
1634839800000|2021-10-21 18:10:00|34.74|34.74|34.92|34.92|34.92|34.92|34.74|34.74|0
1634840100000|2021-10-21 18:15:00|34.89|34.89|34.93|34.93|34.94|34.94|34.88|34.88|0
1634840400000|2021-10-21 18:20:00|34.92|34.92|34.91|34.91|34.96|34.96|34.89|34.89|0
1634840700000|2021-10-21 18:25:00|34.92|34.92|34.93|34.93|34.96|34.96|34.92|34.92|0
1634841000000|2021-10-21 18:30:00|34.94|34.94|34.95|34.95|34.98|34.98|34.94|34.94|0
1634841300000|2021-10-21 18:35:00|34.94|34.94|34.93|34.93|34.96|34.96|34.92|34.92|0
1634841600000|2021-10-21 18:40:00|34.92|34.92|34.88|34.88|34.93|34.93|34.86|34.86|0
1634841900000|2021-10-21 18:45:00|34.87|34.87|34.84|34.84|34.87|34.87|34.78|34.78|0
1634842200000|2021-10-21 18:50:00|34.81|34.81|34.77|34.77|34.82|34.82|34.76|34.76|0
1634842500000|2021-10-21 18:55:00|34.82|34.82|34.82|34.82|34.82|34.82|34.77|34.77|0
1634842800000|2021-10-21 19:00:00|34.81|34.81|34.79|34.79|34.81|34.81|34.77|34.77|0
1634843100000|2021-10-21 19:05:00|34.8|34.8|34.69|34.69|34.8|34.8|34.69|34.69|0
1634843400000|2021-10-21 19:10:00|34.71|34.71|34.65|34.65|34.71|34.71|34.64|34.64|0
1634843700000|2021-10-21 19:15:00|34.66|34.66|34.62|34.62|34.66|34.66|34.57|34.57|0
1634844000000|2021-10-21 19:20:00|34.6|34.6|34.6|34.6|34.61|34.61|34.57|34.57|0
1634844300000|2021-10-21 19:25:00|34.59|34.59|34.61|34.61|34.68|34.68|34.59|34.59|0
1634844600000|2021-10-21 19:30:00|34.62|34.62|34.57|34.57|34.63|34.63|34.57|34.57|0
1634844900000|2021-10-21 19:35:00|34.58|34.58|34.6|34.6|34.6|34.6|34.55|34.55|0
1634845200000|2021-10-21 19:40:00|34.58|34.58|34.6|34.6|34.61|34.61|34.57|34.57|0
1634845500000|2021-10-21 19:45:00|34.58|34.58|34.54|34.54|34.6|34.6|34.51|34.51|0
1634845800000|2021-10-21 19:50:00|34.51|34.51|34.53|34.53|34.58|34.58|34.51|34.51|0
1634846100000|2021-10-21 19:55:00|34.54|34.54|34.49|34.49|34.55|34.55|34.47|34.47|0
1634846400000|2021-10-21 20:00:00|34.53|34.53|34.56|34.56|34.56|34.56|34.51|34.51|0
1634846700000|2021-10-21 20:05:00|34.51|34.51|34.54|34.54|34.54|34.54|34.51|34.51|0
1634847000000|2021-10-21 20:10:00|34.55|34.55|34.52|34.52|34.55|34.55|34.51|34.51|0
1634847300000|2021-10-21 20:15:00|34.53|34.53|34.52|34.52|34.53|34.53|34.51|34.51|0
1634847600000|2021-10-21 20:20:00|34.53|34.53|34.48|34.48|34.53|34.53|34.47|34.47|0
1634847900000|2021-10-21 20:25:00|34.47|34.47|34.43|34.43|34.48|34.48|34.42|34.42|0
1634848200000|2021-10-21 20:30:00|34.47|34.47|34.43|34.43|34.47|34.47|34.43|34.43|0
1634848500000|2021-10-21 20:35:00|34.45|34.45|34.46|34.46|34.46|34.46|34.43|34.43|0
1634848800000|2021-10-21 20:40:00|34.43|34.43|34.35|34.35|34.46|34.46|34.35|34.35|0
1634849100000|2021-10-21 20:45:00|34.34|34.34|34.35|34.35|34.4|34.4|34.34|34.34|0
1634849400000|2021-10-21 20:50:00|34.4|34.4|34.41|34.41|34.42|34.42|34.36|34.36|0
1634849700000|2021-10-21 20:55:00|34.42|34.42|34.42|34.42|34.42|34.42|34.41|34.41|0
1634850000000|2021-10-21 21:00:00|34.41|34.41|34.42|34.42|34.43|34.43|34.4|34.4|0
1634850300000|2021-10-21 21:05:00|34.43|34.43|34.76|34.76|34.76|34.76|34.42|34.42|0
1634850600000|2021-10-21 21:10:00|34.47|34.47|34.52|34.52|34.56|34.56|34.43|34.43|0
1634850900000|2021-10-21 21:15:00|34.56|34.56|34.47|34.47|34.56|34.56|34.47|34.47|0
1634851200000|2021-10-21 21:20:00|34.51|34.51|34.49|34.49|34.52|34.52|34.49|34.49|0
1634851500000|2021-10-21 21:25:00|34.43|34.43|34.51|34.51|34.53|34.53|34.43|34.43|0
1634851800000|2021-10-21 21:30:00|34.52|34.52|34.51|34.51|34.52|34.52|34.51|34.51|0
1634852100000|2021-10-21 21:35:00|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1634852400000|2021-10-21 21:40:00|34.54|34.54|34.53|34.53|34.54|34.54|34.52|34.52|0
1634852700000|2021-10-21 21:45:00|34.51|34.51|34.47|34.47|34.54|34.54|34.47|34.47|0
1634853000000|2021-10-21 21:50:00|34.52|34.52|34.51|34.51|34.54|34.54|34.51|34.51|0
1634853300000|2021-10-21 21:55:00|34.54|34.54|34.5|34.5|34.54|34.54|34.5|34.5|0
1634853600000|2021-10-21 22:00:00|34.49|34.49|34.47|34.47|34.49|34.49|34.47|34.47|0
1634853900000|2021-10-21 22:05:00|34.57|34.57|34.52|34.52|34.6|34.6|34.52|34.52|0
1634854200000|2021-10-21 22:10:00|34.59|34.59|34.49|34.49|34.64|34.64|34.49|34.49|0
1634854500000|2021-10-21 22:15:00|34.53|34.53|34.46|34.46|34.53|34.53|34.46|34.46|0
1634854800000|2021-10-21 22:20:00|34.47|34.47|34.59|34.59|34.59|34.59|34.47|34.47|0
1634855100000|2021-10-21 22:25:00|34.62|34.62|34.47|34.47|34.63|34.63|34.47|34.47|0
1634855400000|2021-10-21 22:30:00|34.46|34.46|34.43|34.43|34.47|34.47|34.36|34.36|0
1634855700000|2021-10-21 22:35:00|34.39|34.39|34.39|34.39|34.39|34.39|34.26|34.26|0
1634856000000|2021-10-21 22:40:00|34.19|34.19|34.29|34.29|34.39|34.39|34.18|34.18|0
1634856300000|2021-10-21 22:45:00|34.26|34.26|34.32|34.32|34.32|34.32|34.26|34.26|0
1634856600000|2021-10-21 22:50:00|34.3|34.3|34.32|34.32|34.32|34.32|34.3|34.3|0
1634856900000|2021-10-21 22:55:00|34.35|34.35|34.38|34.38|34.38|34.38|34.32|34.32|0
1634857200000|2021-10-21 23:00:00|34.29|34.29|34.28|34.28|34.29|34.29|34.28|34.28|0
1634857800000|2021-10-21 23:10:00|34.26|34.26|34.3|34.3|34.3|34.3|34.26|34.26|0
1634858100000|2021-10-21 23:15:00|34.29|34.29|34.3|34.3|34.3|34.3|34.26|34.26|0
1634858400000|2021-10-21 23:20:00|34.35|34.35|34.3|34.3|34.43|34.43|34.3|34.3|0
1634858700000|2021-10-21 23:25:00|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1634859000000|2021-10-21 23:30:00|34.35|34.35|34.27|34.27|34.35|34.35|34.27|34.27|0
1634859300000|2021-10-21 23:35:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1634859600000|2021-10-21 23:40:00|34.3|34.3|34.35|34.35|34.35|34.35|34.27|34.27|0
1634860200000|2021-10-21 23:50:00|34.27|34.27|34.3|34.3|34.35|34.35|34.27|34.27|0
1634860500000|2021-10-21 23:55:00|34.28|34.28|34.3|34.3|34.3|34.3|34.28|34.28|0
1634889600000|2021-10-22 08:00:00|34.76|34.76|34.31|34.31|34.76|34.76|34.3|34.3|0
1634889900000|2021-10-22 08:05:00|34.35|34.35|34.35|34.35|34.5|34.5|34.3|34.3|0
1634891100000|2021-10-22 08:25:00|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1634892000000|2021-10-22 08:40:00|34.5|34.5|34.43|34.43|34.5|34.5|34.31|34.31|0
1634893200000|2021-10-22 09:00:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1634893500000|2021-10-22 09:05:00|34.34|34.34|34.35|34.35|34.35|34.35|34.31|34.31|0
1634893800000|2021-10-22 09:10:00|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1634894100000|2021-10-22 09:15:00|34.3|34.3|34.35|34.35|34.35|34.35|34.3|34.3|0
1634894700000|2021-10-22 09:25:00|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1634895300000|2021-10-22 09:35:00|34.32|34.32|34.34|34.34|34.34|34.34|34.31|34.31|0
1634895600000|2021-10-22 09:40:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1634895900000|2021-10-22 09:45:00|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1634896200000|2021-10-22 09:50:00|34.31|34.31|34.48|34.48|34.48|34.48|34.31|34.31|0
1634896500000|2021-10-22 09:55:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1634897100000|2021-10-22 10:05:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1634898900000|2021-10-22 10:35:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1634899500000|2021-10-22 10:45:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1634899800000|2021-10-22 10:50:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1634900400000|2021-10-22 11:00:00|34.4|34.4|34.4|34.4|34.46|34.46|34.4|34.4|0
1634900700000|2021-10-22 11:05:00|34.35|34.35|34.3|34.3|34.35|34.35|34.3|34.3|0
1634901000000|2021-10-22 11:10:00|34.32|34.32|34.32|34.32|34.34|34.34|34.3|34.3|0
1634901300000|2021-10-22 11:15:00|34.3|34.3|34.32|34.32|34.32|34.32|34.3|34.3|0
1634901600000|2021-10-22 11:20:00|34.33|34.33|34.35|34.35|34.35|34.35|34.33|34.33|0
1634901900000|2021-10-22 11:25:00|34.3|34.3|34.37|34.37|34.37|34.37|34.3|34.3|0
1634902500000|2021-10-22 11:35:00|34.4|34.4|34.34|34.34|34.4|34.4|34.3|34.3|0
1634902800000|2021-10-22 11:40:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1634903100000|2021-10-22 11:45:00|34.32|34.32|34.35|34.35|34.35|34.35|34.32|34.32|0
1634903400000|2021-10-22 11:50:00|34.38|34.38|34.39|34.39|34.39|34.39|34.35|34.35|0
1634903700000|2021-10-22 11:55:00|34.35|34.35|34.35|34.35|34.43|34.43|34.35|34.35|0
1634904000000|2021-10-22 12:00:00|34.39|34.39|34.48|34.48|34.48|34.48|34.39|34.39|0
1634904300000|2021-10-22 12:05:00|34.4|34.4|34.47|34.47|34.47|34.47|34.4|34.4|0
1634904900000|2021-10-22 12:15:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1634905200000|2021-10-22 12:20:00|34.43|34.43|34.46|34.46|34.46|34.46|34.37|34.37|0
1634905500000|2021-10-22 12:25:00|34.51|34.51|34.51|34.51|34.51|34.51|34.48|34.48|0
1634905800000|2021-10-22 12:30:00|34.47|34.47|34.43|34.43|34.47|34.47|34.39|34.39|0
1634906100000|2021-10-22 12:35:00|34.4|34.4|34.46|34.46|34.46|34.46|34.39|34.39|0
1634906400000|2021-10-22 12:40:00|34.49|34.49|34.49|34.49|34.49|34.49|34.46|34.46|0
1634906700000|2021-10-22 12:45:00|34.43|34.43|34.46|34.46|34.46|34.46|34.43|34.43|0
1634907000000|2021-10-22 12:50:00|34.47|34.47|34.5|34.5|34.5|34.5|34.43|34.43|0
1634907300000|2021-10-22 12:55:00|34.47|34.47|34.47|34.47|34.49|34.49|34.47|34.47|0
1634907600000|2021-10-22 13:00:00|34.43|34.43|34.43|34.43|34.46|34.46|34.42|34.42|0
1634907900000|2021-10-22 13:05:00|34.45|34.45|34.4|34.4|34.45|34.45|34.39|34.39|0
1634908200000|2021-10-22 13:10:00|34.41|34.41|34.38|34.38|34.43|34.43|34.37|34.37|0
1634908500000|2021-10-22 13:15:00|34.35|34.35|34.38|34.38|34.38|34.38|34.35|34.35|0
1634908800000|2021-10-22 13:20:00|34.35|34.35|34.35|34.35|34.45|34.45|34.35|34.35|0
1634909100000|2021-10-22 13:25:00|34.33|34.33|34.3|34.3|34.35|34.35|34.27|34.27|0
1634909400000|2021-10-22 13:30:00|34.26|34.26|34.14|34.14|34.3|34.3|34|34|0
1634909700000|2021-10-22 13:35:00|34.07|34.07|34.25|34.25|34.35|34.35|33.95|33.95|0
1634910000000|2021-10-22 13:40:00|34.19|34.19|34.08|34.08|34.29|34.29|34.01|34.01|0
1634910300000|2021-10-22 13:45:00|34.15|34.15|34.01|34.01|34.18|34.18|33.96|33.96|0
1634910600000|2021-10-22 13:50:00|33.98|33.98|33.96|33.96|34|34|33.9|33.9|0
1634910900000|2021-10-22 13:55:00|33.89|33.89|33.81|33.81|33.96|33.96|33.81|33.81|0
1634911200000|2021-10-22 14:00:00|33.82|33.82|33.79|33.79|33.9|33.9|33.77|33.77|0
1634911500000|2021-10-22 14:05:00|33.78|33.78|33.63|33.63|33.8|33.8|33.59|33.59|0
1634911800000|2021-10-22 14:10:00|33.68|33.68|33.71|33.71|33.71|33.71|33.62|33.62|0
1634912100000|2021-10-22 14:15:00|33.72|33.72|33.86|33.86|34|34|33.68|33.68|0
1634912400000|2021-10-22 14:20:00|33.85|33.85|33.97|33.97|34.05|34.05|33.85|33.85|0
1634912700000|2021-10-22 14:25:00|33.99|33.99|33.92|33.92|34.07|34.07|33.92|33.92|0
1634913000000|2021-10-22 14:30:00|33.93|33.93|33.85|33.85|33.95|33.95|33.84|33.84|0
1634913300000|2021-10-22 14:35:00|33.87|33.87|33.84|33.84|33.91|33.91|33.8|33.8|0
1634913600000|2021-10-22 14:40:00|33.83|33.83|33.69|33.69|33.83|33.83|33.64|33.64|0
1634913900000|2021-10-22 14:45:00|33.7|33.7|33.72|33.72|33.8|33.8|33.65|33.65|0
1634914200000|2021-10-22 14:50:00|33.78|33.78|33.64|33.64|33.78|33.78|33.59|33.59|0
1634914500000|2021-10-22 14:55:00|33.62|33.62|33.71|33.71|33.75|33.75|33.62|33.62|0
1634914800000|2021-10-22 15:00:00|33.73|33.73|33.61|33.61|33.73|33.73|33.61|33.61|0
1634915100000|2021-10-22 15:05:00|33.65|33.65|33.79|33.79|33.87|33.87|33.52|33.52|0
1634915400000|2021-10-22 15:10:00|33.81|33.81|33.85|33.85|33.85|33.85|33.77|33.77|0
1634915700000|2021-10-22 15:15:00|33.84|33.84|33.85|33.85|33.89|33.89|33.73|33.73|0
1634916000000|2021-10-22 15:20:00|33.81|33.81|33.65|33.65|33.85|33.85|33.64|33.64|0
1634916300000|2021-10-22 15:25:00|33.68|33.68|33.63|33.63|33.72|33.72|33.54|33.54|0
1634916600000|2021-10-22 15:30:00|33.64|33.64|33.5|33.5|33.64|33.64|33.49|33.49|0
1634916900000|2021-10-22 15:35:00|33.52|33.52|33.58|33.58|33.58|33.58|33.44|33.44|0
1634917200000|2021-10-22 15:40:00|33.54|33.54|33.49|33.49|33.54|33.54|33.44|33.44|0
1634917500000|2021-10-22 15:45:00|33.51|33.51|33.53|33.53|33.53|33.53|33.44|33.44|0
1634917800000|2021-10-22 15:50:00|33.52|33.52|33.55|33.55|33.57|33.57|33.46|33.46|0
1634918100000|2021-10-22 15:55:00|33.57|33.57|33.64|33.64|33.7|33.7|33.57|33.57|0
1634918400000|2021-10-22 16:00:00|33.68|33.68|33.69|33.69|33.71|33.71|33.61|33.61|0
1634918700000|2021-10-22 16:05:00|33.68|33.68|33.64|33.64|33.69|33.69|33.6|33.6|0
1634919000000|2021-10-22 16:10:00|33.67|33.67|33.74|33.74|33.74|33.74|33.64|33.64|0
1634919300000|2021-10-22 16:15:00|33.72|33.72|33.7|33.7|33.75|33.75|33.7|33.7|0
1634919600000|2021-10-22 16:20:00|33.69|33.69|33.63|33.63|33.72|33.72|33.63|33.63|0
1634919900000|2021-10-22 16:25:00|33.61|33.61|33.66|33.66|33.7|33.7|33.59|33.59|0
1634920200000|2021-10-22 16:30:00|33.64|33.64|33.67|33.67|33.67|33.67|33.63|33.63|0
1634920500000|2021-10-22 16:35:00|33.65|33.65|33.62|33.62|33.67|33.67|33.6|33.6|0
1634920800000|2021-10-22 16:40:00|33.6|33.6|33.72|33.72|33.73|33.73|33.6|33.6|0
1634921100000|2021-10-22 16:45:00|33.71|33.71|33.69|33.69|33.74|33.74|33.67|33.67|0
1634921400000|2021-10-22 16:50:00|33.7|33.7|33.69|33.69|33.71|33.71|33.65|33.65|0
1634921700000|2021-10-22 16:55:00|33.68|33.68|33.61|33.61|33.72|33.72|33.61|33.61|0
1634922000000|2021-10-22 17:00:00|33.6|33.6|33.59|33.59|33.64|33.64|33.59|33.59|0
1634922300000|2021-10-22 17:05:00|33.6|33.6|33.6|33.6|33.64|33.64|33.57|33.57|0
1634922600000|2021-10-22 17:10:00|33.64|33.64|33.61|33.61|33.64|33.64|33.59|33.59|0
1634922900000|2021-10-22 17:15:00|33.62|33.62|33.57|33.57|33.62|33.62|33.55|33.55|0
1634923200000|2021-10-22 17:20:00|33.56|33.56|33.58|33.58|33.59|33.59|33.55|33.55|0
1634923500000|2021-10-22 17:25:00|33.59|33.59|33.59|33.59|33.61|33.61|33.56|33.56|0
1634923800000|2021-10-22 17:30:00|33.57|33.57|33.65|33.65|33.65|33.65|33.54|33.54|0
1634924100000|2021-10-22 17:35:00|33.67|33.67|33.61|33.61|33.67|33.67|33.61|33.61|0
1634924400000|2021-10-22 17:40:00|33.62|33.62|33.6|33.6|33.66|33.66|33.6|33.6|0
1634924700000|2021-10-22 17:45:00|33.62|33.62|33.55|33.55|33.62|33.62|33.55|33.55|0
1634925000000|2021-10-22 17:50:00|33.56|33.56|33.54|33.54|33.57|33.57|33.53|33.53|0
1634925300000|2021-10-22 17:55:00|33.55|33.55|33.53|33.53|33.55|33.55|33.51|33.51|0
1634925600000|2021-10-22 18:00:00|33.54|33.54|33.51|33.51|33.58|33.58|33.51|33.51|0
1634925900000|2021-10-22 18:05:00|33.54|33.54|33.53|33.53|33.58|33.58|33.53|33.53|0
1634926200000|2021-10-22 18:10:00|33.54|33.54|33.49|33.49|33.54|33.54|33.49|33.49|0
1634926500000|2021-10-22 18:15:00|33.5|33.5|33.49|33.49|33.53|33.53|33.47|33.47|0
1634926800000|2021-10-22 18:20:00|33.5|33.5|33.48|33.48|33.5|33.5|33.47|33.47|0
1634927100000|2021-10-22 18:25:00|33.49|33.49|33.47|33.47|33.49|33.49|33.45|33.45|0
1634927400000|2021-10-22 18:30:00|33.46|33.46|33.52|33.52|33.52|33.52|33.45|33.45|0
1634927700000|2021-10-22 18:35:00|33.54|33.54|33.48|33.48|33.54|33.54|33.45|33.45|0
1634928000000|2021-10-22 18:40:00|33.49|33.49|33.46|33.46|33.5|33.5|33.44|33.44|0
1634928300000|2021-10-22 18:45:00|33.47|33.47|33.44|33.44|33.48|33.48|33.44|33.44|0
1634928600000|2021-10-22 18:50:00|33.45|33.45|33.39|33.39|33.46|33.46|33.34|33.34|0
1634928900000|2021-10-22 18:55:00|33.37|33.37|33.23|33.23|33.43|33.43|33.19|33.19|0
1634929200000|2021-10-22 19:00:00|33.21|33.21|33.33|33.33|33.4|33.4|33.21|33.21|0
1634929500000|2021-10-22 19:05:00|33.34|33.34|33.33|33.33|33.37|33.37|33.3|33.3|0
1634929800000|2021-10-22 19:10:00|33.32|33.32|33.31|33.31|33.32|33.32|33.27|33.27|0
1634930100000|2021-10-22 19:15:00|33.33|33.33|33.29|33.29|33.35|33.35|33.27|33.27|0
1634930400000|2021-10-22 19:20:00|33.3|33.3|33.27|33.27|33.33|33.33|33.27|33.27|0
1634930700000|2021-10-22 19:25:00|33.29|33.29|33.29|33.29|33.31|33.31|33.27|33.27|0
1634931000000|2021-10-22 19:30:00|33.3|33.3|33.29|33.29|33.31|33.31|33.27|33.27|0
1634931300000|2021-10-22 19:35:00|33.28|33.28|33.18|33.18|33.28|33.28|33.18|33.18|0
1634931600000|2021-10-22 19:40:00|33.16|33.16|33.21|33.21|33.21|33.21|33.13|33.13|0
1634931900000|2021-10-22 19:45:00|33.22|33.22|33.21|33.21|33.22|33.22|33.18|33.18|0
1634932200000|2021-10-22 19:50:00|33.18|33.18|33.2|33.2|33.23|33.23|33.18|33.18|0
1634932500000|2021-10-22 19:55:00|33.19|33.19|33.09|33.09|33.19|33.19|33.09|33.09|0
1634932800000|2021-10-22 20:00:00|33.08|33.08|33.18|33.18|33.33|33.33|33.08|33.08|0
1635148800000|2021-10-25 08:00:00|33.44|33.44|33.72|33.72|33.72|33.72|33.44|33.44|0
1635149100000|2021-10-25 08:05:00|33.68|33.68|33.54|33.54|33.68|33.68|33.54|33.54|0
1635149400000|2021-10-25 08:10:00|33.62|33.62|33.55|33.55|33.62|33.62|33.54|33.54|0
1635149700000|2021-10-25 08:15:00|33.62|33.62|33.52|33.52|33.62|33.62|33.52|33.52|0
1635150000000|2021-10-25 08:20:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1635150300000|2021-10-25 08:25:00|33.55|33.55|33.56|33.56|33.6|33.6|33.55|33.55|0
1635150600000|2021-10-25 08:30:00|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1635151800000|2021-10-25 08:50:00|33.59|33.59|33.59|33.59|33.59|33.59|33.58|33.58|0
1635152100000|2021-10-25 08:55:00|33.58|33.58|33.54|33.54|33.58|33.58|33.54|33.54|0
1635153300000|2021-10-25 09:15:00|33.58|33.58|33.44|33.44|33.58|33.58|33.44|33.44|0
1635153600000|2021-10-25 09:20:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1635153900000|2021-10-25 09:25:00|33.44|33.44|33.51|33.51|33.52|33.52|33.44|33.44|0
1635154500000|2021-10-25 09:35:00|33.54|33.54|33.44|33.44|33.54|33.54|33.44|33.44|0
1635154800000|2021-10-25 09:40:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1635155100000|2021-10-25 09:45:00|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1635156900000|2021-10-25 10:15:00|33.48|33.48|33.44|33.44|33.48|33.48|33.44|33.44|0
1635157200000|2021-10-25 10:20:00|33.49|33.49|33.5|33.5|33.5|33.5|33.49|33.49|0
1635157500000|2021-10-25 10:25:00|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1635157800000|2021-10-25 10:30:00|33.49|33.49|33.51|33.51|33.51|33.51|33.49|33.49|0
1635158100000|2021-10-25 10:35:00|33.47|33.47|33.52|33.52|33.52|33.52|33.47|33.47|0
1635158400000|2021-10-25 10:40:00|33.51|33.51|33.53|33.53|33.53|33.53|33.51|33.51|0
1635158700000|2021-10-25 10:45:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1635159300000|2021-10-25 10:55:00|33.51|33.51|33.42|33.42|33.51|33.51|33.42|33.42|0
1635159600000|2021-10-25 11:00:00|33.39|33.39|33.38|33.38|33.42|33.42|33.38|33.38|0
1635159900000|2021-10-25 11:05:00|33.41|33.41|33.46|33.46|33.46|33.46|33.41|33.41|0
1635160200000|2021-10-25 11:10:00|33.44|33.44|33.49|33.49|33.52|33.52|33.44|33.44|0
1635160500000|2021-10-25 11:15:00|33.47|33.47|33.49|33.49|33.51|33.51|33.47|33.47|0
1635160800000|2021-10-25 11:20:00|33.5|33.5|33.51|33.51|33.51|33.51|33.45|33.45|0
1635161100000|2021-10-25 11:25:00|33.5|33.5|33.47|33.47|33.54|33.54|33.47|33.47|0
1635161400000|2021-10-25 11:30:00|33.48|33.48|33.47|33.47|33.48|33.48|33.47|33.47|0
1635161700000|2021-10-25 11:35:00|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1635162000000|2021-10-25 11:40:00|33.47|33.47|33.5|33.5|33.5|33.5|33.45|33.45|0
1635162300000|2021-10-25 11:45:00|33.48|33.48|33.45|33.45|33.49|33.49|33.45|33.45|0
1635162600000|2021-10-25 11:50:00|33.49|33.49|33.51|33.51|33.51|33.51|33.44|33.44|0
1635162900000|2021-10-25 11:55:00|33.47|33.47|33.45|33.45|33.47|33.47|33.45|33.45|0
1635163200000|2021-10-25 12:00:00|33.47|33.47|33.48|33.48|33.48|33.48|33.47|33.47|0
1635163500000|2021-10-25 12:05:00|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1635163800000|2021-10-25 12:10:00|33.48|33.48|33.47|33.47|33.48|33.48|33.46|33.46|0
1635164100000|2021-10-25 12:15:00|33.46|33.46|33.49|33.49|33.49|33.49|33.46|33.46|0
1635164400000|2021-10-25 12:20:00|33.47|33.47|33.46|33.46|33.47|33.47|33.46|33.46|0
1635164700000|2021-10-25 12:25:00|33.47|33.47|33.49|33.49|33.49|33.49|33.46|33.46|0
1635165000000|2021-10-25 12:30:00|33.45|33.45|33.43|33.43|33.45|33.45|33.43|33.43|0
1635165300000|2021-10-25 12:35:00|33.45|33.45|33.39|33.39|33.45|33.45|33.39|33.39|0
1635165600000|2021-10-25 12:40:00|33.4|33.4|33.34|33.34|33.4|33.4|33.34|33.34|0
1635165900000|2021-10-25 12:45:00|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1635166200000|2021-10-25 12:50:00|33.38|33.38|33.33|33.33|33.38|33.38|33.33|33.33|0
1635166500000|2021-10-25 12:55:00|33.3|33.3|33.32|33.32|33.32|33.32|33.27|33.27|0
1635166800000|2021-10-25 13:00:00|33.3|33.3|33.19|33.19|33.3|33.3|33.19|33.19|0
1635167100000|2021-10-25 13:05:00|33.22|33.22|33.22|33.22|33.23|33.23|33.22|33.22|0
1635167400000|2021-10-25 13:10:00|33.23|33.23|33.21|33.21|33.23|33.23|33.18|33.18|0
1635167700000|2021-10-25 13:15:00|33.22|33.22|33.21|33.21|33.22|33.22|33.19|33.19|0
1635168000000|2021-10-25 13:20:00|33.2|33.2|33.21|33.21|33.21|33.21|33.2|33.2|0
1635168300000|2021-10-25 13:25:00|33.29|33.29|33.29|33.29|33.29|33.29|33.2|33.2|0
1635168600000|2021-10-25 13:30:00|33.23|33.23|32.66|32.66|33.32|33.32|32.61|32.61|0
1635168900000|2021-10-25 13:35:00|32.63|32.63|32.36|32.36|32.63|32.63|32.33|32.33|0
1635169200000|2021-10-25 13:40:00|32.4|32.4|32.35|32.35|32.43|32.43|32.23|32.23|0
1635169500000|2021-10-25 13:45:00|32.36|32.36|32.41|32.41|32.42|32.42|32.25|32.25|0
1635169800000|2021-10-25 13:50:00|32.42|32.42|32.48|32.48|32.55|32.55|32.42|32.42|0
1635170100000|2021-10-25 13:55:00|32.51|32.51|32.54|32.54|32.67|32.67|32.42|32.42|0
1635170400000|2021-10-25 14:00:00|32.56|32.56|32.54|32.54|32.56|32.56|32.51|32.51|0
1635170700000|2021-10-25 14:05:00|32.57|32.57|32.59|32.59|32.62|32.62|32.52|32.52|0
1635171000000|2021-10-25 14:10:00|32.6|32.6|32.57|32.57|32.6|32.6|32.52|32.52|0
1635171300000|2021-10-25 14:15:00|32.52|32.52|32.4|32.4|32.52|32.52|32.37|32.37|0
1635171600000|2021-10-25 14:20:00|32.42|32.42|32.78|32.78|32.8|32.8|32.36|32.36|0
1635171900000|2021-10-25 14:25:00|32.76|32.76|32.59|32.59|32.76|32.76|32.59|32.59|0
1635172200000|2021-10-25 14:30:00|32.58|32.58|32.73|32.73|32.77|32.77|32.58|32.58|0
1635172500000|2021-10-25 14:35:00|32.7|32.7|32.51|32.51|32.72|32.72|32.48|32.48|0
1635172800000|2021-10-25 14:40:00|32.52|32.52|32.54|32.54|32.59|32.59|32.49|32.49|0
1635173100000|2021-10-25 14:45:00|32.52|32.52|32.5|32.5|32.62|32.62|32.47|32.47|0
1635173400000|2021-10-25 14:50:00|32.47|32.47|32.5|32.5|32.55|32.55|32.47|32.47|0
1635173700000|2021-10-25 14:55:00|32.52|32.52|32.41|32.41|32.52|32.52|32.38|32.38|0
1635174000000|2021-10-25 15:00:00|32.4|32.4|32.47|32.47|32.48|32.48|32.39|32.39|0
1635174300000|2021-10-25 15:05:00|32.48|32.48|32.53|32.53|32.53|32.53|32.47|32.47|0
1635174600000|2021-10-25 15:10:00|32.54|32.54|32.47|32.47|32.57|32.57|32.47|32.47|0
1635174900000|2021-10-25 15:15:00|32.48|32.48|32.31|32.31|32.48|32.48|32.27|32.27|0
1635175200000|2021-10-25 15:20:00|32.3|32.3|32.3|32.3|32.32|32.32|32.27|32.27|0
1635175500000|2021-10-25 15:25:00|32.31|32.31|32.44|32.44|32.44|32.44|32.3|32.3|0
1635175800000|2021-10-25 15:30:00|32.45|32.45|32.28|32.28|32.47|32.47|32.28|32.28|0
1635176100000|2021-10-25 15:35:00|32.31|32.31|32.3|32.3|32.32|32.32|32.23|32.23|0
1635176400000|2021-10-25 15:40:00|32.32|32.32|32.32|32.32|32.32|32.32|32.27|32.27|0
1635176700000|2021-10-25 15:45:00|32.31|32.31|32.26|32.26|32.35|32.35|32.26|32.26|0
1635177000000|2021-10-25 15:50:00|32.24|32.24|32.22|32.22|32.25|32.25|32.18|32.18|0
1635177300000|2021-10-25 15:55:00|32.18|32.18|32|32|32.21|32.21|31.96|31.96|0
1635177600000|2021-10-25 16:00:00|31.97|31.97|31.99|31.99|32.04|32.04|31.88|31.88|0
1635177900000|2021-10-25 16:05:00|32|32|32.08|32.08|32.1|32.1|31.99|31.99|0
1635178200000|2021-10-25 16:10:00|32.09|32.09|31.99|31.99|32.12|32.12|31.96|31.96|0
1635178500000|2021-10-25 16:15:00|31.96|31.96|31.98|31.98|32.01|32.01|31.96|31.96|0
1635178800000|2021-10-25 16:20:00|31.99|31.99|32.06|32.06|32.06|32.06|31.99|31.99|0
1635179100000|2021-10-25 16:25:00|32.03|32.03|32.09|32.09|32.09|32.09|32.03|32.03|0
1635179400000|2021-10-25 16:30:00|32.08|32.08|32.08|32.08|32.1|32.1|32.05|32.05|0
1635179700000|2021-10-25 16:35:00|32.07|32.07|32.07|32.07|32.09|32.09|32.01|32.01|0
1635180000000|2021-10-25 16:40:00|32.08|32.08|32.12|32.12|32.15|32.15|32.08|32.08|0
1635180300000|2021-10-25 16:45:00|32.11|32.11|32.23|32.23|32.23|32.23|32.07|32.07|0
1635180600000|2021-10-25 16:50:00|32.22|32.22|32.2|32.2|32.26|32.26|32.18|32.18|0
1635180900000|2021-10-25 16:55:00|32.21|32.21|32.19|32.19|32.24|32.24|32.19|32.19|0
1635181200000|2021-10-25 17:00:00|32.2|32.2|32.15|32.15|32.22|32.22|32.12|32.12|0
1635181500000|2021-10-25 17:05:00|32.16|32.16|32.2|32.2|32.21|32.21|32.15|32.15|0
1635181800000|2021-10-25 17:10:00|32.19|32.19|32.19|32.19|32.22|32.22|32.17|32.17|0
1635182100000|2021-10-25 17:15:00|32.17|32.17|32.13|32.13|32.17|32.17|32.11|32.11|0
1635182400000|2021-10-25 17:20:00|32.11|32.11|32.11|32.11|32.14|32.14|32.11|32.11|0
1635182700000|2021-10-25 17:25:00|32.1|32.1|32.09|32.09|32.11|32.11|32.06|32.06|0
1635183000000|2021-10-25 17:30:00|32.07|32.07|32.06|32.06|32.09|32.09|32.05|32.05|0
1635183300000|2021-10-25 17:35:00|32.08|32.08|32.19|32.19|32.19|32.19|32.04|32.04|0
1635183600000|2021-10-25 17:40:00|32.21|32.21|32.36|32.36|32.38|32.38|32.21|32.21|0
1635183900000|2021-10-25 17:45:00|32.33|32.33|32.21|32.21|32.36|32.36|32.21|32.21|0
1635184200000|2021-10-25 17:50:00|32.17|32.17|32.2|32.2|32.22|32.22|32.17|32.17|0
1635184500000|2021-10-25 17:55:00|32.21|32.21|32.27|32.27|32.29|32.29|32.21|32.21|0
1635184800000|2021-10-25 18:00:00|32.28|32.28|32.27|32.27|32.28|32.28|32.24|32.24|0
1635185100000|2021-10-25 18:05:00|32.26|32.26|32.27|32.27|32.28|32.28|32.26|32.26|0
1635185400000|2021-10-25 18:10:00|32.31|32.31|32.3|32.3|32.31|32.31|32.28|32.28|0
1635185700000|2021-10-25 18:15:00|32.29|32.29|32.33|32.33|32.34|32.34|32.28|32.28|0
1635186000000|2021-10-25 18:20:00|32.32|32.32|32.36|32.36|32.37|32.37|32.31|32.31|0
1635186300000|2021-10-25 18:25:00|32.37|32.37|32.44|32.44|32.46|32.46|32.37|32.37|0
1635186600000|2021-10-25 18:30:00|32.45|32.45|32.52|32.52|32.52|32.52|32.37|32.37|0
1635186900000|2021-10-25 18:35:00|32.51|32.51|32.49|32.49|32.51|32.51|32.46|32.46|0
1635187200000|2021-10-25 18:40:00|32.47|32.47|32.42|32.42|32.48|32.48|32.42|32.42|0
1635187500000|2021-10-25 18:45:00|32.41|32.41|32.41|32.41|32.42|32.42|32.38|32.38|0
1635187800000|2021-10-25 18:50:00|32.39|32.39|32.39|32.39|32.39|32.39|32.33|32.33|0
1635188100000|2021-10-25 18:55:00|32.4|32.4|32.41|32.41|32.42|32.42|32.37|32.37|0
1635188400000|2021-10-25 19:00:00|32.42|32.42|32.44|32.44|32.45|32.45|32.41|32.41|0
1635188700000|2021-10-25 19:05:00|32.43|32.43|32.47|32.47|32.48|32.48|32.43|32.43|0
1635189000000|2021-10-25 19:10:00|32.48|32.48|32.56|32.56|32.57|32.57|32.47|32.47|0
1635189300000|2021-10-25 19:15:00|32.57|32.57|32.62|32.62|32.62|32.62|32.55|32.55|0
1635189600000|2021-10-25 19:20:00|32.63|32.63|32.58|32.58|32.66|32.66|32.58|32.58|0
1635189900000|2021-10-25 19:25:00|32.6|32.6|32.58|32.58|32.61|32.61|32.55|32.55|0
1635190200000|2021-10-25 19:30:00|32.59|32.59|32.57|32.57|32.59|32.59|32.57|32.57|0
1635190500000|2021-10-25 19:35:00|32.56|32.56|32.58|32.58|32.59|32.59|32.55|32.55|0
1635190800000|2021-10-25 19:40:00|32.57|32.57|32.59|32.59|32.6|32.6|32.57|32.57|0
1635191100000|2021-10-25 19:45:00|32.6|32.6|32.59|32.59|32.6|32.6|32.58|32.58|0
1635191400000|2021-10-25 19:50:00|32.58|32.58|32.59|32.59|32.6|32.6|32.58|32.58|0
1635191700000|2021-10-25 19:55:00|32.6|32.6|32.6|32.6|32.6|32.6|32.55|32.55|0
1635192000000|2021-10-25 20:00:00|32.59|32.59|32.62|32.62|32.63|32.63|32.59|32.59|0
1635192300000|2021-10-25 20:05:00|32.61|32.61|32.64|32.64|32.64|32.64|32.59|32.59|0
1635192600000|2021-10-25 20:10:00|32.66|32.66|32.66|32.66|32.66|32.66|32.63|32.63|0
1635192900000|2021-10-25 20:15:00|32.63|32.63|32.62|32.62|32.66|32.66|32.6|32.6|0
1635193200000|2021-10-25 20:20:00|32.6|32.6|32.6|32.6|32.66|32.66|32.6|32.6|0
1635193500000|2021-10-25 20:25:00|32.62|32.62|32.62|32.62|32.66|32.66|32.6|32.6|0
1635193800000|2021-10-25 20:30:00|32.63|32.63|32.63|32.63|32.63|32.63|32.61|32.61|0
1635194100000|2021-10-25 20:35:00|32.65|32.65|32.7|32.7|32.7|32.7|32.65|32.65|0
1635194400000|2021-10-25 20:40:00|32.68|32.68|32.7|32.7|32.7|32.7|32.66|32.66|0
1635194700000|2021-10-25 20:45:00|32.72|32.72|32.75|32.75|32.75|32.75|32.72|32.72|0
1635195000000|2021-10-25 20:50:00|32.73|32.73|32.93|32.93|32.93|32.93|32.72|32.72|0
1635195300000|2021-10-25 20:55:00|32.94|32.94|33.02|33.02|33.08|33.08|32.94|32.94|0
1635195600000|2021-10-25 21:00:00|33.01|33.01|33|33|33.07|33.07|33|33|0
1635195900000|2021-10-25 21:05:00|32.96|32.96|32.86|32.86|33.02|33.02|32.76|32.76|0
1635196200000|2021-10-25 21:10:00|32.93|32.93|32.93|32.93|32.93|32.93|32.84|32.84|0
1635196500000|2021-10-25 21:15:00|32.96|32.96|32.93|32.93|32.96|32.96|32.88|32.88|0
1635196800000|2021-10-25 21:20:00|32.85|32.85|32.93|32.93|32.93|32.93|32.85|32.85|0
1635197100000|2021-10-25 21:25:00|32.88|32.88|32.88|32.88|32.93|32.93|32.88|32.88|0
1635197400000|2021-10-25 21:30:00|32.91|32.91|32.93|32.93|32.93|32.93|32.9|32.9|0
1635197700000|2021-10-25 21:35:00|32.92|32.92|32.91|32.91|32.92|32.92|32.9|32.9|0
1635198000000|2021-10-25 21:40:00|32.88|32.88|32.89|32.89|32.93|32.93|32.85|32.85|0
1635198300000|2021-10-25 21:45:00|32.85|32.85|32.9|32.9|32.91|32.91|32.84|32.84|0
1635198600000|2021-10-25 21:50:00|32.88|32.88|33.18|33.18|33.21|33.21|32.88|32.88|0
1635198900000|2021-10-25 21:55:00|33.15|33.15|33.1|33.1|33.21|33.21|33.1|33.1|0
1635199200000|2021-10-25 22:00:00|33.11|33.11|33.05|33.05|33.19|33.19|33.05|33.05|0
1635199500000|2021-10-25 22:05:00|33.09|33.09|33.06|33.06|33.09|33.09|33.05|33.05|0
1635199800000|2021-10-25 22:10:00|33.05|33.05|33.09|33.09|33.09|33.09|33.04|33.04|0
1635200100000|2021-10-25 22:15:00|33.05|33.05|33.04|33.04|33.09|33.09|33.04|33.04|0
1635200400000|2021-10-25 22:20:00|33.06|33.06|33.07|33.07|33.07|33.07|33.04|33.04|0
1635200700000|2021-10-25 22:25:00|33.04|33.04|33.09|33.09|33.09|33.09|33.04|33.04|0
1635201000000|2021-10-25 22:30:00|33.14|33.14|33.14|33.14|33.14|33.14|33.14|33.14|0
1635201300000|2021-10-25 22:35:00|33.09|33.09|33.14|33.14|33.14|33.14|33.09|33.09|0
1635201600000|2021-10-25 22:40:00|33.1|33.1|33.1|33.1|33.1|33.1|33.04|33.04|0
1635201900000|2021-10-25 22:45:00|33.09|33.09|33.1|33.1|33.1|33.1|33.09|33.09|0
1635202200000|2021-10-25 22:50:00|33.14|33.14|33.08|33.08|33.14|33.14|33.08|33.08|0
1635202500000|2021-10-25 22:55:00|33.09|33.09|33.13|33.13|33.13|33.13|33.09|33.09|0
1635202800000|2021-10-25 23:00:00|33.08|33.08|33.13|33.13|33.13|33.13|33.08|33.08|0
1635203400000|2021-10-25 23:10:00|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1635203700000|2021-10-25 23:15:00|33.08|33.08|33.05|33.05|33.08|33.08|33.05|33.05|0
1635204000000|2021-10-25 23:20:00|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1635204300000|2021-10-25 23:25:00|33.05|33.05|33.08|33.08|33.08|33.08|33.05|33.05|0
1635204900000|2021-10-25 23:35:00|33.04|33.04|33.08|33.08|33.08|33.08|33.04|33.04|0
1635205200000|2021-10-25 23:40:00|33.05|33.05|33.09|33.09|33.09|33.09|33.05|33.05|0
1635205800000|2021-10-25 23:50:00|33.08|33.08|33.04|33.04|33.08|33.08|33.04|33.04|0
1635206100000|2021-10-25 23:55:00|33.08|33.08|33.08|33.08|33.09|33.09|33.07|33.07|0
1635235200000|2021-10-26 08:00:00|32.69|32.69|33.84|33.84|33.84|33.84|32.69|32.69|0
1635235500000|2021-10-26 08:05:00|33.08|33.08|33.01|33.01|33.18|33.18|32.98|32.98|0
1635235800000|2021-10-26 08:10:00|33.08|33.08|33.41|33.41|33.43|33.43|33.08|33.08|0
1635236100000|2021-10-26 08:15:00|33.31|33.31|33.18|33.18|33.31|33.31|33.1|33.1|0
1635236400000|2021-10-26 08:20:00|33.15|33.15|33.18|33.18|33.18|33.18|33.11|33.11|0
1635237000000|2021-10-26 08:30:00|33.26|33.26|33.35|33.35|33.35|33.35|33.26|33.26|0
1635237300000|2021-10-26 08:35:00|33.49|33.49|33.44|33.44|33.49|33.49|33.37|33.37|0
1635237600000|2021-10-26 08:40:00|33.41|33.41|33.4|33.4|33.41|33.41|33.4|33.4|0
1635237900000|2021-10-26 08:45:00|33.33|33.33|33.83|33.83|33.83|33.83|33.33|33.33|0
1635238200000|2021-10-26 08:50:00|33.59|33.59|33.37|33.37|33.67|33.67|33.33|33.33|0
1635238500000|2021-10-26 08:55:00|33.33|33.33|33.35|33.35|33.35|33.35|33.32|33.32|0
1635238800000|2021-10-26 09:00:00|33.26|33.26|33.14|33.14|33.26|33.26|33.14|33.14|0
1635239100000|2021-10-26 09:05:00|33.17|33.17|33.18|33.18|33.18|33.18|33.17|33.17|0
1635239400000|2021-10-26 09:10:00|33.21|33.21|33.14|33.14|33.21|33.21|33.13|33.13|0
1635239700000|2021-10-26 09:15:00|33.12|33.12|32.93|32.93|33.12|33.12|32.9|32.9|0
1635240000000|2021-10-26 09:20:00|32.92|32.92|32.92|32.92|32.92|32.92|32.92|32.92|0
1635240300000|2021-10-26 09:25:00|32.88|32.88|32.92|32.92|32.92|32.92|32.88|32.88|0
1635240600000|2021-10-26 09:30:00|32.91|32.91|33.13|33.13|33.14|33.14|32.91|32.91|0
1635240900000|2021-10-26 09:35:00|33.14|33.14|33.2|33.2|33.23|33.23|33.14|33.14|0
1635241200000|2021-10-26 09:40:00|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1635241500000|2021-10-26 09:45:00|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1635241800000|2021-10-26 09:50:00|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1635242100000|2021-10-26 09:55:00|33.24|33.24|33.25|33.25|33.25|33.25|33.24|33.24|0
1635242400000|2021-10-26 10:00:00|33.29|33.29|33.26|33.26|33.3|33.3|33.26|33.26|0
1635242700000|2021-10-26 10:05:00|33.28|33.28|33.28|33.28|33.34|33.34|33.28|33.28|0
1635243000000|2021-10-26 10:10:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1635243900000|2021-10-26 10:25:00|33.38|33.38|33.34|33.34|33.38|33.38|33.34|33.34|0
1635244200000|2021-10-26 10:30:00|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1635244500000|2021-10-26 10:35:00|33.31|33.31|33.29|33.29|33.32|33.32|33.29|33.29|0
1635244800000|2021-10-26 10:40:00|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1635245100000|2021-10-26 10:45:00|33.3|33.3|33.32|33.32|33.32|33.32|33.3|33.3|0
1635245400000|2021-10-26 10:50:00|33.28|33.28|33.18|33.18|33.28|33.28|33.16|33.16|0
1635245700000|2021-10-26 10:55:00|33.13|33.13|33.12|33.12|33.13|33.13|33.1|33.1|0
1635246000000|2021-10-26 11:00:00|33.2|33.2|33.25|33.25|33.26|33.26|33.18|33.18|0
1635246300000|2021-10-26 11:05:00|33.26|33.26|33.21|33.21|33.26|33.26|33.21|33.21|0
1635246600000|2021-10-26 11:10:00|33.23|33.23|33.13|33.13|33.23|33.23|33.13|33.13|0
1635246900000|2021-10-26 11:15:00|33.18|33.18|33.15|33.15|33.18|33.18|33.14|33.14|0
1635247200000|2021-10-26 11:20:00|33.17|33.17|33.17|33.17|33.17|33.17|33.17|33.17|0
1635247500000|2021-10-26 11:25:00|33.16|33.16|33.15|33.15|33.17|33.17|33.15|33.15|0
1635247800000|2021-10-26 11:30:00|33.13|33.13|33.11|33.11|33.13|33.13|33.09|33.09|0
1635248100000|2021-10-26 11:35:00|33.12|33.12|33|33|33.15|33.15|32.98|32.98|0
1635248400000|2021-10-26 11:40:00|32.93|32.93|32.93|32.93|32.93|32.93|32.92|32.92|0
1635248700000|2021-10-26 11:45:00|32.97|32.97|33|33|33.01|33.01|32.93|32.93|0
1635249000000|2021-10-26 11:50:00|33.01|33.01|32.93|32.93|33.01|33.01|32.93|32.93|0
1635249300000|2021-10-26 11:55:00|32.84|32.84|32.73|32.73|32.84|32.84|32.73|32.73|0
1635249600000|2021-10-26 12:00:00|32.81|32.81|32.8|32.8|32.93|32.93|32.76|32.76|0
1635249900000|2021-10-26 12:05:00|32.75|32.75|32.78|32.78|32.88|32.88|32.74|32.74|0
1635250200000|2021-10-26 12:10:00|32.95|32.95|32.92|32.92|32.96|32.96|32.88|32.88|0
1635250500000|2021-10-26 12:15:00|32.88|32.88|32.84|32.84|32.93|32.93|32.84|32.84|0
1635250800000|2021-10-26 12:20:00|32.88|32.88|32.83|32.83|32.91|32.91|32.83|32.83|0
1635251100000|2021-10-26 12:25:00|32.84|32.84|32.87|32.87|32.87|32.87|32.83|32.83|0
1635251400000|2021-10-26 12:30:00|32.89|32.89|32.93|32.93|32.93|32.93|32.84|32.84|0
1635251700000|2021-10-26 12:35:00|32.92|32.92|32.95|32.95|32.95|32.95|32.91|32.91|0
1635252000000|2021-10-26 12:40:00|32.94|32.94|32.9|32.9|32.96|32.96|32.9|32.9|0
1635252300000|2021-10-26 12:45:00|32.94|32.94|32.89|32.89|32.94|32.94|32.87|32.87|0
1635252600000|2021-10-26 12:50:00|32.91|32.91|32.92|32.92|32.92|32.92|32.89|32.89|0
1635252900000|2021-10-26 12:55:00|32.91|32.91|33.08|33.08|33.08|33.08|32.91|32.91|0
1635253200000|2021-10-26 13:00:00|33.06|33.06|33.04|33.04|33.08|33.08|32.97|32.97|0
1635253500000|2021-10-26 13:05:00|33.05|33.05|33.03|33.03|33.05|33.05|32.98|32.98|0
1635253800000|2021-10-26 13:10:00|33.02|33.02|33|33|33.03|33.03|33|33|0
1635254100000|2021-10-26 13:15:00|33.01|33.01|33.01|33.01|33.03|33.03|32.98|32.98|0
1635254400000|2021-10-26 13:20:00|33.02|33.02|32.98|32.98|33.03|33.03|32.98|32.98|0
1635254700000|2021-10-26 13:25:00|33.11|33.11|33.02|33.02|33.12|33.12|33.02|33.02|0
1635255000000|2021-10-26 13:30:00|33.1|33.1|32.87|32.87|33.22|33.22|32.85|32.85|0
1635255300000|2021-10-26 13:35:00|32.88|32.88|32.89|32.89|32.96|32.96|32.87|32.87|0
1635255600000|2021-10-26 13:40:00|32.9|32.9|32.93|32.93|33.06|33.06|32.9|32.9|0
1635255900000|2021-10-26 13:45:00|32.96|32.96|33.1|33.1|33.14|33.14|32.96|32.96|0
1635256200000|2021-10-26 13:50:00|33.11|33.11|33.08|33.08|33.13|33.13|33.04|33.04|0
1635256500000|2021-10-26 13:55:00|33.11|33.11|32.9|32.9|33.12|33.12|32.75|32.75|0
1635256800000|2021-10-26 14:00:00|32.89|32.89|32.98|32.98|33.03|33.03|32.89|32.89|0
1635257100000|2021-10-26 14:05:00|32.97|32.97|33|33|33.03|33.03|32.97|32.97|0
1635257400000|2021-10-26 14:10:00|33.02|33.02|33.1|33.1|33.13|33.13|33.01|33.01|0
1635257700000|2021-10-26 14:15:00|33.08|33.08|33.02|33.02|33.09|33.09|33.02|33.02|0
1635258000000|2021-10-26 14:20:00|33.01|33.01|32.97|32.97|33.01|33.01|32.93|32.93|0
1635258300000|2021-10-26 14:25:00|32.98|32.98|33.03|33.03|33.03|33.03|32.93|32.93|0
1635258600000|2021-10-26 14:30:00|33.01|33.01|32.95|32.95|33.03|33.03|32.93|32.93|0
1635258900000|2021-10-26 14:35:00|32.93|32.93|32.98|32.98|33.02|33.02|32.93|32.93|0
1635259200000|2021-10-26 14:40:00|32.99|32.99|33|33|33.02|33.02|32.98|32.98|0
1635259500000|2021-10-26 14:45:00|33.01|33.01|33.03|33.03|33.04|33.04|33|33|0
1635259800000|2021-10-26 14:50:00|33.04|33.04|33.04|33.04|33.08|33.08|33.03|33.03|0
1635260100000|2021-10-26 14:55:00|33.03|33.03|33.01|33.01|33.06|33.06|33.01|33.01|0
1635260400000|2021-10-26 15:00:00|33.02|33.02|32.99|32.99|33.03|33.03|32.99|32.99|0
1635260700000|2021-10-26 15:05:00|33.01|33.01|32.99|32.99|33.02|33.02|32.94|32.94|0
1635261000000|2021-10-26 15:10:00|33|33|32.88|32.88|33.01|33.01|32.88|32.88|0
1635261300000|2021-10-26 15:15:00|32.85|32.85|33|33|33|33|32.85|32.85|0
1635261600000|2021-10-26 15:20:00|33.01|33.01|33.04|33.04|33.09|33.09|32.98|32.98|0
1635261900000|2021-10-26 15:25:00|33.03|33.03|33.06|33.06|33.09|33.09|32.97|32.97|0
1635262200000|2021-10-26 15:30:00|33.07|33.07|33.02|33.02|33.07|33.07|33.02|33.02|0
1635262500000|2021-10-26 15:35:00|32.98|32.98|33.01|33.01|33.03|33.03|32.98|32.98|0
1635262800000|2021-10-26 15:40:00|32.98|32.98|32.99|32.99|33.03|33.03|32.98|32.98|0
1635263100000|2021-10-26 15:45:00|33.01|33.01|33.13|33.13|33.13|33.13|33|33|0
1635263400000|2021-10-26 15:50:00|33.12|33.12|33|33|33.12|33.12|32.99|32.99|0
1635263700000|2021-10-26 15:55:00|33.01|33.01|32.98|32.98|33.01|33.01|32.94|32.94|0
1635264000000|2021-10-26 16:00:00|33|33|32.91|32.91|33.03|33.03|32.91|32.91|0
1635264300000|2021-10-26 16:05:00|32.93|32.93|32.87|32.87|32.93|32.93|32.86|32.86|0
1635264600000|2021-10-26 16:10:00|32.86|32.86|32.87|32.87|32.88|32.88|32.79|32.79|0
1635264900000|2021-10-26 16:15:00|32.88|32.88|32.94|32.94|32.97|32.97|32.88|32.88|0
1635265200000|2021-10-26 16:20:00|32.95|32.95|33.03|33.03|33.03|33.03|32.95|32.95|0
1635265500000|2021-10-26 16:25:00|33.02|33.02|32.87|32.87|33.02|33.02|32.83|32.83|0
1635265800000|2021-10-26 16:30:00|32.86|32.86|32.88|32.88|32.9|32.9|32.83|32.83|0
1635266100000|2021-10-26 16:35:00|32.89|32.89|32.81|32.81|32.89|32.89|32.8|32.8|0
1635266400000|2021-10-26 16:40:00|32.83|32.83|32.8|32.8|32.83|32.83|32.68|32.68|0
1635266700000|2021-10-26 16:45:00|32.79|32.79|32.77|32.77|32.83|32.83|32.76|32.76|0
1635267000000|2021-10-26 16:50:00|32.76|32.76|32.79|32.79|32.8|32.8|32.76|32.76|0
1635267300000|2021-10-26 16:55:00|32.8|32.8|32.89|32.89|32.9|32.9|32.8|32.8|0
1635267600000|2021-10-26 17:00:00|32.9|32.9|32.91|32.91|32.93|32.93|32.88|32.88|0
1635267900000|2021-10-26 17:05:00|32.9|32.9|32.89|32.89|32.94|32.94|32.87|32.87|0
1635268200000|2021-10-26 17:10:00|32.91|32.91|32.84|32.84|32.91|32.91|32.82|32.82|0
1635268500000|2021-10-26 17:15:00|32.86|32.86|32.78|32.78|32.87|32.87|32.78|32.78|0
1635268800000|2021-10-26 17:20:00|32.76|32.76|32.63|32.63|32.78|32.78|32.59|32.59|0
1635269100000|2021-10-26 17:25:00|32.62|32.62|32.64|32.64|32.65|32.65|32.6|32.6|0
1635269400000|2021-10-26 17:30:00|32.66|32.66|32.78|32.78|32.78|32.78|32.59|32.59|0
1635269700000|2021-10-26 17:35:00|32.79|32.79|32.84|32.84|32.86|32.86|32.71|32.71|0
1635270000000|2021-10-26 17:40:00|32.83|32.83|32.82|32.82|32.83|32.83|32.77|32.77|0
1635270300000|2021-10-26 17:45:00|32.83|32.83|32.79|32.79|32.85|32.85|32.74|32.74|0
1635270600000|2021-10-26 17:50:00|32.81|32.81|32.79|32.79|32.83|32.83|32.77|32.77|0
1635270900000|2021-10-26 17:55:00|32.8|32.8|32.85|32.85|32.86|32.86|32.79|32.79|0
1635271200000|2021-10-26 18:00:00|32.84|32.84|32.93|32.93|32.93|32.93|32.84|32.84|0
1635271500000|2021-10-26 18:05:00|32.92|32.92|32.86|32.86|32.92|32.92|32.85|32.85|0
1635271800000|2021-10-26 18:10:00|32.85|32.85|32.94|32.94|32.94|32.94|32.84|32.84|0
1635272100000|2021-10-26 18:15:00|32.93|32.93|32.86|32.86|32.95|32.95|32.86|32.86|0
1635272400000|2021-10-26 18:20:00|32.88|32.88|32.93|32.93|32.93|32.93|32.88|32.88|0
1635272700000|2021-10-26 18:25:00|32.9|32.9|32.88|32.88|32.91|32.91|32.87|32.87|0
1635273000000|2021-10-26 18:30:00|32.87|32.87|32.83|32.83|32.89|32.89|32.83|32.83|0
1635273300000|2021-10-26 18:35:00|32.84|32.84|32.75|32.75|32.84|32.84|32.75|32.75|0
1635273600000|2021-10-26 18:40:00|32.74|32.74|32.73|32.73|32.74|32.74|32.7|32.7|0
1635273900000|2021-10-26 18:45:00|32.74|32.74|32.74|32.74|32.76|32.76|32.73|32.73|0
1635274200000|2021-10-26 18:50:00|32.73|32.73|32.76|32.76|32.77|32.77|32.73|32.73|0
1635274500000|2021-10-26 18:55:00|32.74|32.74|32.73|32.73|32.74|32.74|32.69|32.69|0
1635274800000|2021-10-26 19:00:00|32.74|32.74|32.78|32.78|32.79|32.79|32.73|32.73|0
1635275100000|2021-10-26 19:05:00|32.8|32.8|32.75|32.75|32.8|32.8|32.74|32.74|0
1635275400000|2021-10-26 19:10:00|32.76|32.76|32.87|32.87|32.88|32.88|32.75|32.75|0
1635275700000|2021-10-26 19:15:00|32.88|32.88|33.01|33.01|33.03|33.03|32.88|32.88|0
1635276000000|2021-10-26 19:20:00|33.03|33.03|32.99|32.99|33.03|33.03|32.92|32.92|0
1635276300000|2021-10-26 19:25:00|33.01|33.01|33.03|33.03|33.06|33.06|33.01|33.01|0
1635276600000|2021-10-26 19:30:00|33.05|33.05|33.06|33.06|33.08|33.08|33.05|33.05|0
1635276900000|2021-10-26 19:35:00|33.05|33.05|32.88|32.88|33.05|33.05|32.86|32.86|0
1635277200000|2021-10-26 19:40:00|32.89|32.89|32.94|32.94|32.95|32.95|32.88|32.88|0
1635277500000|2021-10-26 19:45:00|32.91|32.91|33.08|33.08|33.08|33.08|32.91|32.91|0
1635277800000|2021-10-26 19:50:00|33.06|33.06|33.17|33.17|33.17|33.17|33.01|33.01|0
1635278100000|2021-10-26 19:55:00|33.18|33.18|33.23|33.23|33.64|33.64|33.16|33.16|0
1635278400000|2021-10-26 20:00:00|33.29|33.29|31.04|31.04|33.64|33.64|30.08|30.08|0
1635278700000|2021-10-26 20:05:00|30.75|30.75|31.03|31.03|31.57|31.57|29.93|29.93|0
1635279000000|2021-10-26 20:10:00|31.13|31.13|30.21|30.21|31.25|31.25|30.21|30.21|0
1635279300000|2021-10-26 20:15:00|30.31|30.31|30.41|30.41|30.66|30.66|29.83|29.83|0
1635279600000|2021-10-26 20:20:00|30.34|30.34|29.99|29.99|30.45|30.45|29.78|29.78|0
1635279900000|2021-10-26 20:25:00|29.97|29.97|29.78|29.78|30.05|30.05|29.76|29.76|0
1635280200000|2021-10-26 20:30:00|30|30|30.46|30.46|30.48|30.48|29.97|29.97|0
1635280500000|2021-10-26 20:35:00|30.64|30.64|30.75|30.75|31.11|31.11|30.64|30.64|0
1635280800000|2021-10-26 20:40:00|30.71|30.71|30.32|30.32|30.76|30.76|30.17|30.17|0
1635281100000|2021-10-26 20:45:00|30.29|30.29|30.08|30.08|30.34|30.34|29.97|29.97|0
1635281400000|2021-10-26 20:50:00|30.06|30.06|30.29|30.29|30.36|30.36|30.01|30.01|0
1635281700000|2021-10-26 20:55:00|30.38|30.38|30.16|30.16|30.39|30.39|30.09|30.09|0
1635282000000|2021-10-26 21:00:00|30.1|30.1|30.18|30.18|30.29|30.29|30.1|30.1|0
1635282300000|2021-10-26 21:05:00|30.2|30.2|30.31|30.31|30.31|30.31|30.17|30.17|0
1635282600000|2021-10-26 21:10:00|30.3|30.3|30.21|30.21|30.32|30.32|30.21|30.21|0
1635282900000|2021-10-26 21:15:00|30.18|30.18|30.29|30.29|30.29|30.29|30.15|30.15|0
1635283200000|2021-10-26 21:20:00|30.25|30.25|30.2|30.2|30.33|30.33|30.2|30.2|0
1635283500000|2021-10-26 21:25:00|30.17|30.17|30.16|30.16|30.19|30.19|30.08|30.08|0
1635283800000|2021-10-26 21:30:00|30.13|30.13|30.16|30.16|30.17|30.17|30.08|30.08|0
1635284100000|2021-10-26 21:35:00|30.14|30.14|30.17|30.17|30.19|30.19|30.12|30.12|0
1635284400000|2021-10-26 21:40:00|30.16|30.16|30.16|30.16|30.21|30.21|30.1|30.1|0
1635284700000|2021-10-26 21:45:00|30.15|30.15|30.13|30.13|30.16|30.16|30.09|30.09|0
1635285000000|2021-10-26 21:50:00|30.14|30.14|30.11|30.11|30.16|30.16|30.09|30.09|0
1635285300000|2021-10-26 21:55:00|30.13|30.13|30.17|30.17|30.17|30.17|30.09|30.09|0
1635285600000|2021-10-26 22:00:00|30.18|30.18|30.25|30.25|30.62|30.62|30.17|30.17|0
1635285900000|2021-10-26 22:05:00|30.39|30.39|30.39|30.39|30.42|30.42|30.28|30.28|0
1635286200000|2021-10-26 22:10:00|30.42|30.42|30.32|30.32|30.42|30.42|30.29|30.29|0
1635286500000|2021-10-26 22:15:00|30.4|30.4|30.54|30.54|30.91|30.91|30.34|30.34|0
1635286800000|2021-10-26 22:20:00|30.5|30.5|30.7|30.7|30.7|30.7|30.45|30.45|0
1635287100000|2021-10-26 22:25:00|30.67|30.67|30.59|30.59|30.71|30.71|30.59|30.59|0
1635287400000|2021-10-26 22:30:00|30.67|30.67|30.57|30.57|30.69|30.69|30.55|30.55|0
1635287700000|2021-10-26 22:35:00|30.59|30.59|30.59|30.59|30.59|30.59|30.54|30.54|0
1635288000000|2021-10-26 22:40:00|30.63|30.63|30.58|30.58|30.66|30.66|30.58|30.58|0
1635288300000|2021-10-26 22:45:00|30.57|30.57|30.58|30.58|30.59|30.59|30.54|30.54|0
1635288600000|2021-10-26 22:50:00|30.57|30.57|30.41|30.41|30.58|30.58|30.34|30.34|0
1635288900000|2021-10-26 22:55:00|30.42|30.42|30.46|30.46|30.49|30.49|30.35|30.35|0
1635289200000|2021-10-26 23:00:00|30.39|30.39|30.43|30.43|30.46|30.46|30.35|30.35|0
1635289500000|2021-10-26 23:05:00|30.44|30.44|30.34|30.34|30.46|30.46|30.34|30.34|0
1635289800000|2021-10-26 23:10:00|30.28|30.28|30.3|30.3|30.42|30.42|30.26|30.26|0
1635290100000|2021-10-26 23:15:00|30.38|30.38|30.39|30.39|30.39|30.39|30.25|30.25|0
1635290400000|2021-10-26 23:20:00|30.34|30.34|30.18|30.18|30.38|30.38|30.18|30.18|0
1635290700000|2021-10-26 23:25:00|30.24|30.24|30.21|30.21|30.34|30.34|30.18|30.18|0
1635291000000|2021-10-26 23:30:00|30.22|30.22|30.32|30.32|30.32|30.32|30.22|30.22|0
1635291300000|2021-10-26 23:35:00|30.29|30.29|30.36|30.36|30.39|30.39|30.27|30.27|0
1635291600000|2021-10-26 23:40:00|30.34|30.34|30.31|30.31|30.34|30.34|30.31|30.31|0
1635291900000|2021-10-26 23:45:00|30.34|30.34|30.29|30.29|30.34|30.34|30.17|30.17|0
1635292200000|2021-10-26 23:50:00|30.25|30.25|30.23|30.23|30.3|30.3|30.17|30.17|0
1635292500000|2021-10-26 23:55:00|30.25|30.25|30.27|30.27|30.33|30.33|30.2|30.2|0
1635321600000|2021-10-27 08:00:00|30.42|30.42|29.72|29.72|30.42|30.42|29.58|29.58|0
1635321900000|2021-10-27 08:05:00|29.62|29.62|29.71|29.71|29.78|29.78|29.57|29.57|0
1635322200000|2021-10-27 08:10:00|29.62|29.62|29.72|29.72|29.72|29.72|29.62|29.62|0
1635322500000|2021-10-27 08:15:00|29.73|29.73|29.92|29.92|29.92|29.92|29.71|29.71|0
1635322800000|2021-10-27 08:20:00|29.98|29.98|29.82|29.82|29.99|29.99|29.82|29.82|0
1635323100000|2021-10-27 08:25:00|29.79|29.79|29.64|29.64|29.88|29.88|29.64|29.64|0
1635323400000|2021-10-27 08:30:00|29.65|29.65|29.67|29.67|29.67|29.67|29.64|29.64|0
1635323700000|2021-10-27 08:35:00|29.66|29.66|29.54|29.54|29.66|29.66|29.54|29.54|0
1635324000000|2021-10-27 08:40:00|29.55|29.55|29.47|29.47|29.55|29.55|29.29|29.29|0
1635324300000|2021-10-27 08:45:00|29.46|29.46|29.27|29.27|29.47|29.47|29.27|29.27|0
1635324600000|2021-10-27 08:50:00|29.28|29.28|29.75|29.75|30.08|30.08|29.25|29.25|0
1635324900000|2021-10-27 08:55:00|29.73|29.73|29.75|29.75|29.78|29.78|29.66|29.66|0
1635325200000|2021-10-27 09:00:00|29.5|29.5|29.33|29.33|29.68|29.68|29.33|29.33|0
1635325500000|2021-10-27 09:05:00|29.52|29.52|29.66|29.66|29.66|29.66|29.49|29.49|0
1635325800000|2021-10-27 09:10:00|29.67|29.67|29.52|29.52|29.69|29.69|29.52|29.52|0
1635326100000|2021-10-27 09:15:00|29.71|29.71|29.58|29.58|29.71|29.71|29.58|29.58|0
1635326400000|2021-10-27 09:20:00|29.7|29.7|29.75|29.75|29.75|29.75|29.67|29.67|0
1635326700000|2021-10-27 09:25:00|29.74|29.74|29.46|29.46|29.74|29.74|29.46|29.46|0
1635327000000|2021-10-27 09:30:00|29.51|29.51|29.37|29.37|29.54|29.54|29.37|29.37|0
1635327300000|2021-10-27 09:35:00|29.39|29.39|29.55|29.55|29.57|29.57|29.33|29.33|0
1635327600000|2021-10-27 09:40:00|29.54|29.54|29.43|29.43|29.54|29.54|29.4|29.4|0
1635327900000|2021-10-27 09:45:00|29.5|29.5|29.46|29.46|29.57|29.57|29.46|29.46|0
1635328200000|2021-10-27 09:50:00|29.57|29.57|29.5|29.5|29.57|29.57|29.5|29.5|0
1635328500000|2021-10-27 09:55:00|29.49|29.49|29.25|29.25|29.49|29.49|29.25|29.25|0
1635328800000|2021-10-27 10:00:00|29.27|29.27|29.08|29.08|29.27|29.27|29|29|0
1635329100000|2021-10-27 10:05:00|29.21|29.21|29.46|29.46|29.46|29.46|29.21|29.21|0
1635329400000|2021-10-27 10:10:00|29.37|29.37|29.42|29.42|29.46|29.46|29.26|29.26|0
1635329700000|2021-10-27 10:15:00|29.43|29.43|29.46|29.46|29.46|29.46|29.43|29.43|0
1635330000000|2021-10-27 10:20:00|29.43|29.43|29.75|29.75|29.8|29.8|29.36|29.36|0
1635330300000|2021-10-27 10:25:00|29.67|29.67|29.44|29.44|29.71|29.71|29.42|29.42|0
1635330600000|2021-10-27 10:30:00|29.5|29.5|29.47|29.47|29.58|29.58|29.46|29.46|0
1635330900000|2021-10-27 10:35:00|29.46|29.46|29.79|29.79|29.79|29.79|29.46|29.46|0
1635331200000|2021-10-27 10:40:00|29.83|29.83|29.82|29.82|29.98|29.98|29.75|29.75|0
1635331500000|2021-10-27 10:45:00|29.83|29.83|29.83|29.83|29.92|29.92|29.79|29.79|0
1635331800000|2021-10-27 10:50:00|29.86|29.86|29.72|29.72|29.87|29.87|29.72|29.72|0
1635332100000|2021-10-27 10:55:00|29.75|29.75|29.67|29.67|29.79|29.79|29.66|29.66|0
1635332400000|2021-10-27 11:00:00|29.86|29.86|30.08|30.08|30.13|30.13|29.75|29.75|0
1635332700000|2021-10-27 11:05:00|30.1|30.1|30.31|30.31|30.31|30.31|30.08|30.08|0
1635333000000|2021-10-27 11:10:00|30.34|30.34|30.3|30.3|30.35|30.35|30.29|30.29|0
1635333300000|2021-10-27 11:15:00|30.29|30.29|30.34|30.34|30.36|30.36|30.27|30.27|0
1635333600000|2021-10-27 11:20:00|30.31|30.31|29.98|29.98|30.31|30.31|29.96|29.96|0
1635333900000|2021-10-27 11:25:00|30.03|30.03|30.08|30.08|30.08|30.08|30|30|0
1635334200000|2021-10-27 11:30:00|30.07|30.07|30.08|30.08|30.13|30.13|30.03|30.03|0
1635334500000|2021-10-27 11:35:00|30.07|30.07|30.06|30.06|30.08|30.08|30.06|30.06|0
1635334800000|2021-10-27 11:40:00|30.08|30.08|30.08|30.08|30.08|30.08|30.05|30.05|0
1635335100000|2021-10-27 11:45:00|30.05|30.05|30.06|30.06|30.08|30.08|29.96|29.96|0
1635335400000|2021-10-27 11:50:00|30.08|30.08|30.02|30.02|30.08|30.08|29.99|29.99|0
1635335700000|2021-10-27 11:55:00|30.01|30.01|29.99|29.99|30.02|30.02|29.99|29.99|0
1635336000000|2021-10-27 12:00:00|30|30|30.17|30.17|30.25|30.25|30|30|0
1635336300000|2021-10-27 12:05:00|30.16|30.16|29.89|29.89|30.16|30.16|29.88|29.88|0
1635336600000|2021-10-27 12:10:00|29.85|29.85|29.81|29.81|29.9|29.9|29.67|29.67|0
1635336900000|2021-10-27 12:15:00|29.8|29.8|29.98|29.98|30|30|29.79|29.79|0
1635337200000|2021-10-27 12:20:00|30.02|30.02|29.99|29.99|30.03|30.03|29.92|29.92|0
1635337500000|2021-10-27 12:25:00|30.04|30.04|30.17|30.17|30.17|30.17|29.92|29.92|0
1635337800000|2021-10-27 12:30:00|30.19|30.19|30.08|30.08|30.29|30.29|30.07|30.07|0
1635338100000|2021-10-27 12:35:00|30.13|30.13|30.59|30.59|30.62|30.62|30.13|30.13|0
1635338400000|2021-10-27 12:40:00|30.62|30.62|30.44|30.44|30.64|30.64|30.43|30.43|0
1635338700000|2021-10-27 12:45:00|30.43|30.43|30.24|30.24|30.49|30.49|30.24|30.24|0
1635339000000|2021-10-27 12:50:00|30.25|30.25|30.07|30.07|30.36|30.36|30.07|30.07|0
1635339300000|2021-10-27 12:55:00|30.06|30.06|29.67|29.67|30.08|30.08|29.5|29.5|0
1635339600000|2021-10-27 13:00:00|29.64|29.64|29.48|29.48|29.67|29.67|29.47|29.47|0
1635339900000|2021-10-27 13:05:00|29.49|29.49|29.53|29.53|29.54|29.54|29.44|29.44|0
1635340200000|2021-10-27 13:10:00|29.52|29.52|29.47|29.47|29.54|29.54|29.34|29.34|0
1635340500000|2021-10-27 13:15:00|29.4|29.4|29.48|29.48|29.5|29.5|29.37|29.37|0
1635340800000|2021-10-27 13:20:00|29.5|29.5|29.5|29.5|29.5|29.5|29.41|29.41|0
1635341100000|2021-10-27 13:25:00|29.88|29.88|30.03|30.03|30.11|30.11|29.58|29.58|0
1635341400000|2021-10-27 13:30:00|30.06|30.06|30|30|30.06|30.06|29.39|29.39|0
1635341700000|2021-10-27 13:35:00|29.94|29.94|29.17|29.17|29.98|29.98|29.15|29.15|0
1635342000000|2021-10-27 13:40:00|29.13|29.13|29.33|29.33|29.56|29.56|29.06|29.06|0
1635342300000|2021-10-27 13:45:00|29.29|29.29|29.02|29.02|29.29|29.29|28.82|28.82|0
1635342600000|2021-10-27 13:50:00|29.03|29.03|29.12|29.12|29.49|29.49|28.96|28.96|0
1635342900000|2021-10-27 13:55:00|29.14|29.14|29.31|29.31|29.34|29.34|29.01|29.01|0
1635343200000|2021-10-27 14:00:00|29.28|29.28|29.24|29.24|29.43|29.43|29.11|29.11|0
1635343500000|2021-10-27 14:05:00|29.23|29.23|29.79|29.79|29.79|29.79|29.23|29.23|0
1635343800000|2021-10-27 14:10:00|29.73|29.73|29.94|29.94|30.05|30.05|29.72|29.72|0
1635344100000|2021-10-27 14:15:00|29.96|29.96|30.08|30.08|30.22|30.22|29.92|29.92|0
1635344400000|2021-10-27 14:20:00|30.02|30.02|29.86|29.86|30.07|30.07|29.69|29.69|0
1635344700000|2021-10-27 14:25:00|29.85|29.85|29.91|29.91|30.13|30.13|29.85|29.85|0
1635345000000|2021-10-27 14:30:00|29.96|29.96|29.88|29.88|30.06|30.06|29.84|29.84|0
1635345300000|2021-10-27 14:35:00|29.85|29.85|29.93|29.93|30.13|30.13|29.85|29.85|0
1635345600000|2021-10-27 14:40:00|29.97|29.97|30.12|30.12|30.16|30.16|29.95|29.95|0
1635345900000|2021-10-27 14:45:00|30.09|30.09|30|30|30.12|30.12|29.95|29.95|0
1635346200000|2021-10-27 14:50:00|30.03|30.03|30.05|30.05|30.12|30.12|30|30|0
1635346500000|2021-10-27 14:55:00|30.07|30.07|29.97|29.97|30.08|30.08|29.92|29.92|0
1635346800000|2021-10-27 15:00:00|29.98|29.98|29.91|29.91|29.98|29.98|29.84|29.84|0
1635347100000|2021-10-27 15:05:00|29.9|29.9|29.89|29.89|29.92|29.92|29.84|29.84|0
1635347400000|2021-10-27 15:10:00|29.9|29.9|29.86|29.86|29.9|29.9|29.83|29.83|0
1635347700000|2021-10-27 15:15:00|29.87|29.87|29.62|29.62|29.88|29.88|29.61|29.61|0
1635348000000|2021-10-27 15:20:00|29.61|29.61|29.36|29.36|29.67|29.67|29.35|29.35|0
1635348300000|2021-10-27 15:25:00|29.34|29.34|29.42|29.42|29.55|29.55|29.31|29.31|0
1635348600000|2021-10-27 15:30:00|29.43|29.43|29.54|29.54|29.62|29.62|29.39|29.39|0
1635348900000|2021-10-27 15:35:00|29.52|29.52|29.46|29.46|29.61|29.61|29.46|29.46|0
1635349200000|2021-10-27 15:40:00|29.49|29.49|29.66|29.66|29.66|29.66|29.46|29.46|0
1635349500000|2021-10-27 15:45:00|29.67|29.67|29.76|29.76|29.8|29.8|29.61|29.61|0
1635349800000|2021-10-27 15:50:00|29.77|29.77|29.84|29.84|29.95|29.95|29.73|29.73|0
1635350100000|2021-10-27 15:55:00|29.86|29.86|29.87|29.87|29.95|29.95|29.82|29.82|0
1635350400000|2021-10-27 16:00:00|29.88|29.88|29.92|29.92|30.06|30.06|29.87|29.87|0
1635350700000|2021-10-27 16:05:00|29.95|29.95|30.02|30.02|30.04|30.04|29.94|29.94|0
1635351000000|2021-10-27 16:10:00|30.01|30.01|30.04|30.04|30.07|30.07|30|30|0
1635351300000|2021-10-27 16:15:00|30.03|30.03|30.05|30.05|30.07|30.07|30|30|0
1635351600000|2021-10-27 16:20:00|30.03|30.03|30.05|30.05|30.07|30.07|30|30|0
1635351900000|2021-10-27 16:25:00|30.03|30.03|30.04|30.04|30.06|30.06|30.01|30.01|0
1635352200000|2021-10-27 16:30:00|30.03|30.03|30.03|30.03|30.07|30.07|30.02|30.02|0
1635352500000|2021-10-27 16:35:00|30.02|30.02|30.04|30.04|30.08|30.08|30.02|30.02|0
1635352800000|2021-10-27 16:40:00|30.05|30.05|30.03|30.03|30.06|30.06|30.01|30.01|0
1635353100000|2021-10-27 16:45:00|30.04|30.04|30.02|30.02|30.06|30.06|30.01|30.01|0
1635353400000|2021-10-27 16:50:00|30.03|30.03|29.84|29.84|30.04|30.04|29.84|29.84|0
1635353700000|2021-10-27 16:55:00|29.86|29.86|29.67|29.67|29.86|29.86|29.63|29.63|0
1635354000000|2021-10-27 17:00:00|29.65|29.65|29.57|29.57|29.7|29.7|29.54|29.54|0
1635354300000|2021-10-27 17:05:00|29.56|29.56|29.57|29.57|29.62|29.62|29.48|29.48|0
1635354600000|2021-10-27 17:10:00|29.58|29.58|29.73|29.73|29.76|29.76|29.58|29.58|0
1635354900000|2021-10-27 17:15:00|29.72|29.72|29.79|29.79|29.84|29.84|29.72|29.72|0
1635355200000|2021-10-27 17:20:00|29.8|29.8|29.83|29.83|29.83|29.83|29.64|29.64|0
1635355500000|2021-10-27 17:25:00|29.85|29.85|29.77|29.77|29.87|29.87|29.75|29.75|0
1635355800000|2021-10-27 17:30:00|29.78|29.78|29.62|29.62|29.78|29.78|29.59|29.59|0
1635356100000|2021-10-27 17:35:00|29.61|29.61|29.65|29.65|29.69|29.69|29.58|29.58|0
1635356400000|2021-10-27 17:40:00|29.62|29.62|29.79|29.79|29.79|29.79|29.62|29.62|0
1635356700000|2021-10-27 17:45:00|29.8|29.8|29.62|29.62|29.83|29.83|29.58|29.58|0
1635357000000|2021-10-27 17:50:00|29.63|29.63|29.74|29.74|29.75|29.75|29.63|29.63|0
1635357300000|2021-10-27 17:55:00|29.75|29.75|29.64|29.64|29.8|29.8|29.59|29.59|0
1635357600000|2021-10-27 18:00:00|29.6|29.6|29.58|29.58|29.62|29.62|29.58|29.58|0
1635357900000|2021-10-27 18:05:00|29.62|29.62|29.53|29.53|29.62|29.62|29.52|29.52|0
1635358200000|2021-10-27 18:10:00|29.52|29.52|29.56|29.56|29.57|29.57|29.46|29.46|0
1635358500000|2021-10-27 18:15:00|29.55|29.55|29.54|29.54|29.56|29.56|29.52|29.52|0
1635358800000|2021-10-27 18:20:00|29.53|29.53|29.42|29.42|29.53|29.53|29.42|29.42|0
1635359100000|2021-10-27 18:25:00|29.45|29.45|29.36|29.36|29.48|29.48|29.36|29.36|0
1635359400000|2021-10-27 18:30:00|29.35|29.35|29.38|29.38|29.42|29.42|29.35|29.35|0
1635359700000|2021-10-27 18:35:00|29.37|29.37|29.42|29.42|29.43|29.43|29.3|29.3|0
1635360000000|2021-10-27 18:40:00|29.43|29.43|29.5|29.5|29.54|29.54|29.42|29.42|0
1635360300000|2021-10-27 18:45:00|29.48|29.48|29.41|29.41|29.53|29.53|29.35|29.35|0
1635360600000|2021-10-27 18:50:00|29.42|29.42|29.47|29.47|29.48|29.48|29.4|29.4|0
1635360900000|2021-10-27 18:55:00|29.48|29.48|29.56|29.56|29.57|29.57|29.47|29.47|0
1635361200000|2021-10-27 19:00:00|29.57|29.57|29.6|29.6|29.67|29.67|29.53|29.53|0
1635361500000|2021-10-27 19:05:00|29.62|29.62|29.65|29.65|29.68|29.68|29.59|29.59|0
1635361800000|2021-10-27 19:10:00|29.67|29.67|29.58|29.58|29.68|29.68|29.57|29.57|0
1635362100000|2021-10-27 19:15:00|29.57|29.57|29.5|29.5|29.58|29.58|29.47|29.47|0
1635362400000|2021-10-27 19:20:00|29.51|29.51|29.46|29.46|29.53|29.53|29.42|29.42|0
1635362700000|2021-10-27 19:25:00|29.45|29.45|29.37|29.37|29.47|29.47|29.37|29.37|0
1635363000000|2021-10-27 19:30:00|29.36|29.36|29.42|29.42|29.44|29.44|29.33|29.33|0
1635363300000|2021-10-27 19:35:00|29.43|29.43|29.49|29.49|29.5|29.5|29.42|29.42|0
1635363600000|2021-10-27 19:40:00|29.53|29.53|29.6|29.6|29.62|29.62|29.5|29.5|0
1635363900000|2021-10-27 19:45:00|29.61|29.61|29.55|29.55|29.64|29.64|29.55|29.55|0
1635364200000|2021-10-27 19:50:00|29.53|29.53|29.54|29.54|29.62|29.62|29.46|29.46|0
1635364500000|2021-10-27 19:55:00|29.55|29.55|29.61|29.61|29.66|29.66|29.55|29.55|0
1635364800000|2021-10-27 20:00:00|29.57|29.57|29.62|29.62|29.67|29.67|29.57|29.57|0
1635365100000|2021-10-27 20:05:00|29.63|29.63|29.61|29.61|29.66|29.66|29.61|29.61|0
1635365400000|2021-10-27 20:10:00|29.62|29.62|29.56|29.56|29.62|29.62|29.5|29.5|0
1635365700000|2021-10-27 20:15:00|29.55|29.55|29.56|29.56|29.64|29.64|29.55|29.55|0
1635366000000|2021-10-27 20:20:00|29.57|29.57|29.54|29.54|29.57|29.57|29.54|29.54|0
1635366300000|2021-10-27 20:25:00|29.57|29.57|29.53|29.53|29.57|29.57|29.52|29.52|0
1635366600000|2021-10-27 20:30:00|29.54|29.54|29.54|29.54|29.54|29.54|29.51|29.51|0
1635366900000|2021-10-27 20:35:00|29.53|29.53|29.62|29.62|29.62|29.62|29.53|29.53|0
1635367200000|2021-10-27 20:40:00|29.61|29.61|29.61|29.61|29.62|29.62|29.59|29.59|0
1635367500000|2021-10-27 20:45:00|29.58|29.58|29.57|29.57|29.61|29.61|29.55|29.55|0
1635367800000|2021-10-27 20:50:00|29.56|29.56|29.58|29.58|29.58|29.58|29.56|29.56|0
1635368100000|2021-10-27 20:55:00|29.57|29.57|29.59|29.59|29.62|29.62|29.57|29.57|0
1635368400000|2021-10-27 21:00:00|29.62|29.62|29.66|29.66|29.67|29.67|29.59|29.59|0
1635368700000|2021-10-27 21:05:00|29.67|29.67|29.67|29.67|29.67|29.67|29.62|29.62|0
1635369000000|2021-10-27 21:10:00|29.66|29.66|29.65|29.65|29.66|29.66|29.62|29.62|0
1635369300000|2021-10-27 21:15:00|29.62|29.62|29.65|29.65|29.68|29.68|29.62|29.62|0
1635369600000|2021-10-27 21:20:00|29.66|29.66|29.68|29.68|29.71|29.71|29.64|29.64|0
1635369900000|2021-10-27 21:25:00|29.71|29.71|29.73|29.73|29.74|29.74|29.67|29.67|0
1635370200000|2021-10-27 21:30:00|29.74|29.74|29.79|29.79|29.83|29.83|29.73|29.73|0
1635370500000|2021-10-27 21:35:00|29.83|29.83|29.79|29.79|29.83|29.83|29.75|29.75|0
1635370800000|2021-10-27 21:40:00|29.76|29.76|29.78|29.78|29.79|29.79|29.73|29.73|0
1635371100000|2021-10-27 21:45:00|29.76|29.76|29.73|29.73|29.77|29.77|29.73|29.73|0
1635371400000|2021-10-27 21:50:00|29.75|29.75|29.75|29.75|29.75|29.75|29.73|29.73|0
1635371700000|2021-10-27 21:55:00|29.77|29.77|29.87|29.87|29.88|29.88|29.77|29.77|0
1635372000000|2021-10-27 22:00:00|29.88|29.88|29.83|29.83|29.88|29.88|29.83|29.83|0
1635372300000|2021-10-27 22:05:00|29.85|29.85|29.85|29.85|29.85|29.85|29.85|29.85|0
1635372600000|2021-10-27 22:10:00|29.8|29.8|29.85|29.85|29.85|29.85|29.79|29.79|0
1635372900000|2021-10-27 22:15:00|29.79|29.79|29.79|29.79|29.79|29.79|29.75|29.75|0
1635373200000|2021-10-27 22:20:00|29.78|29.78|29.78|29.78|29.79|29.79|29.72|29.72|0
1635373500000|2021-10-27 22:25:00|29.79|29.79|29.79|29.79|29.79|29.79|29.78|29.78|0
1635373800000|2021-10-27 22:30:00|29.83|29.83|29.83|29.83|29.83|29.83|29.81|29.81|0
1635374100000|2021-10-27 22:35:00|29.75|29.75|29.79|29.79|29.81|29.81|29.75|29.75|0
1635374400000|2021-10-27 22:40:00|29.78|29.78|29.79|29.79|29.79|29.79|29.78|29.78|0
1635374700000|2021-10-27 22:45:00|29.8|29.8|29.81|29.81|29.81|29.81|29.79|29.79|0
1635375000000|2021-10-27 22:50:00|29.8|29.8|29.76|29.76|29.8|29.8|29.75|29.75|0
1635375300000|2021-10-27 22:55:00|29.75|29.75|29.76|29.76|29.76|29.76|29.75|29.75|0
1635375600000|2021-10-27 23:00:00|29.79|29.79|29.77|29.77|29.79|29.79|29.76|29.76|0
1635375900000|2021-10-27 23:05:00|29.78|29.78|29.81|29.81|29.81|29.81|29.78|29.78|0
1635376200000|2021-10-27 23:10:00|29.79|29.79|29.81|29.81|29.81|29.81|29.79|29.79|0
1635376500000|2021-10-27 23:15:00|29.8|29.8|29.79|29.79|29.82|29.82|29.78|29.78|0
1635376800000|2021-10-27 23:20:00|29.8|29.8|29.81|29.81|29.81|29.81|29.79|29.79|0
1635377100000|2021-10-27 23:25:00|29.8|29.8|29.8|29.8|29.81|29.81|29.79|29.79|0
1635377400000|2021-10-27 23:30:00|29.81|29.81|29.81|29.81|29.81|29.81|29.8|29.8|0
1635377700000|2021-10-27 23:35:00|29.8|29.8|29.79|29.79|29.8|29.8|29.79|29.79|0
1635378000000|2021-10-27 23:40:00|29.78|29.78|29.78|29.78|29.79|29.79|29.78|29.78|0
1635378300000|2021-10-27 23:45:00|29.79|29.79|29.82|29.82|29.82|29.82|29.78|29.78|0
1635378600000|2021-10-27 23:50:00|29.83|29.83|29.88|29.88|29.88|29.88|29.83|29.83|0
1635378900000|2021-10-27 23:55:00|29.87|29.87|29.83|29.83|29.88|29.88|29.83|29.83|0
1635408000000|2021-10-28 08:00:00|29.88|29.88|29.84|29.84|29.93|29.93|29.83|29.83|0
1635408300000|2021-10-28 08:05:00|29.83|29.83|29.67|29.67|29.83|29.83|29.67|29.67|0
1635408600000|2021-10-28 08:10:00|29.73|29.73|29.51|29.51|29.74|29.74|29.51|29.51|0
1635408900000|2021-10-28 08:15:00|29.58|29.58|29.55|29.55|29.58|29.58|29.53|29.53|0
1635409200000|2021-10-28 08:20:00|29.57|29.57|29.58|29.58|29.58|29.58|29.57|29.57|0
1635409500000|2021-10-28 08:25:00|29.62|29.62|29.67|29.67|29.67|29.67|29.59|29.59|0
1635409800000|2021-10-28 08:30:00|29.7|29.7|29.7|29.7|29.7|29.7|29.7|29.7|0
1635410100000|2021-10-28 08:35:00|29.75|29.75|29.83|29.83|29.89|29.89|29.75|29.75|0
1635410400000|2021-10-28 08:40:00|29.78|29.78|29.8|29.8|29.81|29.81|29.75|29.75|0
1635410700000|2021-10-28 08:45:00|29.76|29.76|29.76|29.76|29.76|29.76|29.75|29.75|0
1635411000000|2021-10-28 08:50:00|29.86|29.86|29.86|29.86|29.86|29.86|29.83|29.83|0
1635411300000|2021-10-28 08:55:00|29.83|29.83|29.83|29.83|29.88|29.88|29.76|29.76|0
1635411600000|2021-10-28 09:00:00|29.82|29.82|29.84|29.84|29.88|29.88|29.82|29.82|0
1635412200000|2021-10-28 09:10:00|29.88|29.88|29.93|29.93|29.93|29.93|29.88|29.88|0
1635412500000|2021-10-28 09:15:00|29.94|29.94|29.99|29.99|30.01|30.01|29.94|29.94|0
1635412800000|2021-10-28 09:20:00|29.98|29.98|29.93|29.93|29.98|29.98|29.93|29.93|0
1635413100000|2021-10-28 09:25:00|29.97|29.97|29.92|29.92|29.97|29.97|29.89|29.89|0
1635413400000|2021-10-28 09:30:00|29.88|29.88|29.83|29.83|29.88|29.88|29.83|29.83|0
1635414000000|2021-10-28 09:40:00|29.88|29.88|29.83|29.83|29.91|29.91|29.83|29.83|0
1635414600000|2021-10-28 09:50:00|29.93|29.93|30|30|30|30|29.93|29.93|0
1635414900000|2021-10-28 09:55:00|29.98|29.98|29.98|29.98|30|30|29.98|29.98|0
1635415200000|2021-10-28 10:00:00|29.9|29.9|29.98|29.98|29.98|29.98|29.9|29.9|0
1635415500000|2021-10-28 10:05:00|29.96|29.96|29.99|29.99|29.99|29.99|29.96|29.96|0
1635415800000|2021-10-28 10:10:00|29.98|29.98|30.06|30.06|30.06|30.06|29.95|29.95|0
1635416100000|2021-10-28 10:15:00|30.05|30.05|30.06|30.06|30.06|30.06|30.01|30.01|0
1635416400000|2021-10-28 10:20:00|30.04|30.04|30.05|30.05|30.06|30.06|30.02|30.02|0
1635416700000|2021-10-28 10:25:00|30.04|30.04|30|30|30.04|30.04|30|30|0
1635417000000|2021-10-28 10:30:00|29.97|29.97|29.96|29.96|29.97|29.97|29.96|29.96|0
1635417300000|2021-10-28 10:35:00|29.98|29.98|29.95|29.95|29.98|29.98|29.95|29.95|0
1635417600000|2021-10-28 10:40:00|29.98|29.98|29.98|29.98|29.98|29.98|29.98|29.98|0
1635418500000|2021-10-28 10:55:00|29.96|29.96|29.94|29.94|29.98|29.98|29.94|29.94|0
1635418800000|2021-10-28 11:00:00|29.93|29.93|30.03|30.03|30.03|30.03|29.93|29.93|0
1635419100000|2021-10-28 11:05:00|30.02|30.02|30.05|30.05|30.05|30.05|30.02|30.02|0
1635419400000|2021-10-28 11:10:00|30.03|30.03|30.01|30.01|30.03|30.03|29.95|29.95|0
1635419700000|2021-10-28 11:15:00|30|30|30.01|30.01|30.01|30.01|29.96|29.96|0
1635420000000|2021-10-28 11:20:00|30|30|30|30|30.01|30.01|29.99|29.99|0
1635420300000|2021-10-28 11:25:00|29.98|29.98|29.98|29.98|29.98|29.98|29.95|29.95|0
1635420600000|2021-10-28 11:30:00|29.96|29.96|29.78|29.78|29.98|29.98|29.75|29.75|0
1635420900000|2021-10-28 11:35:00|29.76|29.76|29.71|29.71|29.76|29.76|29.67|29.67|0
1635421200000|2021-10-28 11:40:00|29.73|29.73|29.74|29.74|29.75|29.75|29.67|29.67|0
1635421500000|2021-10-28 11:45:00|29.75|29.75|29.7|29.7|29.75|29.75|29.67|29.67|0
1635421800000|2021-10-28 11:50:00|29.71|29.71|29.68|29.68|29.71|29.71|29.68|29.68|0
1635422100000|2021-10-28 11:55:00|29.67|29.67|29.67|29.67|29.68|29.68|29.67|29.67|0
1635422400000|2021-10-28 12:00:00|29.62|29.62|29.66|29.66|29.66|29.66|29.57|29.57|0
1635422700000|2021-10-28 12:05:00|29.67|29.67|29.67|29.67|29.67|29.67|29.61|29.61|0
1635423000000|2021-10-28 12:10:00|29.68|29.68|29.6|29.6|29.68|29.68|29.6|29.6|0
1635423300000|2021-10-28 12:15:00|29.61|29.61|29.62|29.62|29.62|29.62|29.6|29.6|0
1635423600000|2021-10-28 12:20:00|29.61|29.61|29.61|29.61|29.62|29.62|29.6|29.6|0
1635423900000|2021-10-28 12:25:00|29.62|29.62|29.51|29.51|29.62|29.62|29.51|29.51|0
1635424200000|2021-10-28 12:30:00|29.5|29.5|29.47|29.47|29.51|29.51|29.47|29.47|0
1635424500000|2021-10-28 12:35:00|29.46|29.46|29.09|29.09|29.46|29.46|29.08|29.08|0
1635424800000|2021-10-28 12:40:00|29.08|29.08|29.22|29.22|29.25|29.25|29.05|29.05|0
1635425100000|2021-10-28 12:45:00|29.23|29.23|29.13|29.13|29.27|29.27|29.1|29.1|0
1635425400000|2021-10-28 12:50:00|29.16|29.16|29.19|29.19|29.19|29.19|29.13|29.13|0
1635425700000|2021-10-28 12:55:00|29.22|29.22|29.37|29.37|29.42|29.42|29.21|29.21|0
1635426000000|2021-10-28 13:00:00|29.33|29.33|29.32|29.32|29.37|29.37|29.3|29.3|0
1635426300000|2021-10-28 13:05:00|29.31|29.31|29.32|29.32|29.37|29.37|29.31|29.31|0
1635426600000|2021-10-28 13:10:00|29.33|29.33|29.37|29.37|29.39|29.39|29.32|29.32|0
1635426900000|2021-10-28 13:15:00|29.4|29.4|29.42|29.42|29.43|29.43|29.35|29.35|0
1635427200000|2021-10-28 13:20:00|29.44|29.44|29.35|29.35|29.47|29.47|29.35|29.35|0
1635427500000|2021-10-28 13:25:00|29.34|29.34|29.42|29.42|29.45|29.45|29.3|29.3|0
1635427800000|2021-10-28 13:30:00|29.44|29.44|28.91|28.91|29.44|29.44|28.78|28.78|0
1635428100000|2021-10-28 13:35:00|28.87|28.87|28.92|28.92|28.97|28.97|28.63|28.63|0
1635428400000|2021-10-28 13:40:00|28.96|28.96|28.86|28.86|28.96|28.96|28.68|28.68|0
1635428700000|2021-10-28 13:45:00|28.85|28.85|28.77|28.77|28.86|28.86|28.75|28.75|0
1635429000000|2021-10-28 13:50:00|28.8|28.8|28.5|28.5|28.8|28.8|28.5|28.5|0
1635429300000|2021-10-28 13:55:00|28.51|28.51|28.58|28.58|28.63|28.63|28.4|28.4|0
1635429600000|2021-10-28 14:00:00|28.56|28.56|28.63|28.63|28.82|28.82|28.51|28.51|0
1635429900000|2021-10-28 14:05:00|28.67|28.67|28.75|28.75|28.82|28.82|28.67|28.67|0
1635430200000|2021-10-28 14:10:00|28.74|28.74|28.61|28.61|28.75|28.75|28.6|28.6|0
1635430500000|2021-10-28 14:15:00|28.6|28.6|28.73|28.73|28.74|28.74|28.6|28.6|0
1635430800000|2021-10-28 14:20:00|28.75|28.75|28.81|28.81|28.82|28.82|28.67|28.67|0
1635431100000|2021-10-28 14:25:00|28.79|28.79|28.81|28.81|28.81|28.81|28.71|28.71|0
1635431400000|2021-10-28 14:30:00|28.83|28.83|28.66|28.66|28.83|28.83|28.63|28.63|0
1635431700000|2021-10-28 14:35:00|28.65|28.65|29.01|29.01|29.06|29.06|28.64|28.64|0
1635432000000|2021-10-28 14:40:00|29.02|29.02|29.12|29.12|29.17|29.17|29.02|29.02|0
1635432300000|2021-10-28 14:45:00|29.06|29.06|29.13|29.13|29.19|29.19|29.06|29.06|0
1635432600000|2021-10-28 14:50:00|29.12|29.12|29.12|29.12|29.17|29.17|29.09|29.09|0
1635432900000|2021-10-28 14:55:00|29.13|29.13|29.13|29.13|29.16|29.16|29.04|29.04|0
1635433200000|2021-10-28 15:00:00|29.14|29.14|29.07|29.07|29.17|29.17|29.05|29.05|0
1635433500000|2021-10-28 15:05:00|29.06|29.06|28.94|28.94|29.08|29.08|28.93|28.93|0
1635433800000|2021-10-28 15:10:00|28.93|28.93|28.92|28.92|29|29|28.83|28.83|0
1635434100000|2021-10-28 15:15:00|28.91|28.91|28.97|28.97|29|29|28.91|28.91|0
1635434400000|2021-10-28 15:20:00|28.96|28.96|28.92|28.92|28.99|28.99|28.91|28.91|0
1635434700000|2021-10-28 15:25:00|28.91|28.91|28.79|28.79|28.92|28.92|28.79|28.79|0
1635435000000|2021-10-28 15:30:00|28.77|28.77|28.86|28.86|28.86|28.86|28.71|28.71|0
1635435300000|2021-10-28 15:35:00|28.85|28.85|29.06|29.06|29.07|29.07|28.85|28.85|0
1635435600000|2021-10-28 15:40:00|29.07|29.07|29.12|29.12|29.13|29.13|29.03|29.03|0
1635435900000|2021-10-28 15:45:00|29.11|29.11|29.14|29.14|29.17|29.17|29.1|29.1|0
1635436200000|2021-10-28 15:50:00|29.12|29.12|29.08|29.08|29.13|29.13|29.04|29.04|0
1635436500000|2021-10-28 15:55:00|29.07|29.07|29.07|29.07|29.14|29.14|29|29|0
1635436800000|2021-10-28 16:00:00|29.09|29.09|29.04|29.04|29.12|29.12|28.94|28.94|0
1635437100000|2021-10-28 16:05:00|29.08|29.08|29.13|29.13|29.15|29.15|29.05|29.05|0
1635437400000|2021-10-28 16:10:00|29.12|29.12|29.18|29.18|29.21|29.21|29.12|29.12|0
1635437700000|2021-10-28 16:15:00|29.17|29.17|29.36|29.36|29.36|29.36|29.17|29.17|0
1635438000000|2021-10-28 16:20:00|29.37|29.37|29.19|29.19|29.38|29.38|29.14|29.14|0
1635438300000|2021-10-28 16:25:00|29.17|29.17|29.13|29.13|29.17|29.17|29.09|29.09|0
1635438600000|2021-10-28 16:30:00|29.12|29.12|29.1|29.1|29.15|29.15|29.06|29.06|0
1635438900000|2021-10-28 16:35:00|29.09|29.09|29.2|29.2|29.24|29.24|29.09|29.09|0
1635439200000|2021-10-28 16:40:00|29.19|29.19|29.18|29.18|29.21|29.21|29.1|29.1|0
1635439500000|2021-10-28 16:45:00|29.15|29.15|29.22|29.22|29.22|29.22|29.07|29.07|0
1635439800000|2021-10-28 16:50:00|29.21|29.21|29.21|29.21|29.25|29.25|29.13|29.13|0
1635440100000|2021-10-28 16:55:00|29.18|29.18|29.17|29.17|29.19|29.19|29.11|29.11|0
1635440400000|2021-10-28 17:00:00|29.19|29.19|29.19|29.19|29.22|29.22|29.11|29.11|0
1635440700000|2021-10-28 17:05:00|29.21|29.21|29.28|29.28|29.32|29.32|29.14|29.14|0
1635441000000|2021-10-28 17:10:00|29.27|29.27|29.31|29.31|29.32|29.32|29.27|29.27|0
1635441300000|2021-10-28 17:15:00|29.3|29.3|29.24|29.24|29.31|29.31|29.24|29.24|0
1635441600000|2021-10-28 17:20:00|29.22|29.22|29.12|29.12|29.22|29.22|29.09|29.09|0
1635441900000|2021-10-28 17:25:00|29.11|29.11|29.04|29.04|29.18|29.18|29.04|29.04|0
1635442200000|2021-10-28 17:30:00|29.05|29.05|29.15|29.15|29.16|29.16|29.04|29.04|0
1635442500000|2021-10-28 17:35:00|29.13|29.13|29.11|29.11|29.15|29.15|29.05|29.05|0
1635442800000|2021-10-28 17:40:00|29.12|29.12|29.2|29.2|29.23|29.23|29.08|29.08|0
1635443100000|2021-10-28 17:45:00|29.19|29.19|29.23|29.23|29.24|29.24|29.12|29.12|0
1635443400000|2021-10-28 17:50:00|29.22|29.22|29.19|29.19|29.23|29.23|29.17|29.17|0
1635443700000|2021-10-28 17:55:00|29.18|29.18|29.23|29.23|29.24|29.24|29.18|29.18|0
1635444000000|2021-10-28 18:00:00|29.24|29.24|29.21|29.21|29.26|29.26|29.17|29.17|0
1635444300000|2021-10-28 18:05:00|29.22|29.22|29.18|29.18|29.24|29.24|29.18|29.18|0
1635444600000|2021-10-28 18:10:00|29.2|29.2|29.08|29.08|29.24|29.24|29.08|29.08|0
1635444900000|2021-10-28 18:15:00|29.11|29.11|29.18|29.18|29.21|29.21|29.11|29.11|0
1635445200000|2021-10-28 18:20:00|29.19|29.19|29.32|29.32|29.34|29.34|29.17|29.17|0
1635445500000|2021-10-28 18:25:00|29.31|29.31|29.35|29.35|29.35|29.35|29.3|29.3|0
1635445800000|2021-10-28 18:30:00|29.36|29.36|29.39|29.39|29.57|29.57|29.36|29.36|0
1635446100000|2021-10-28 18:35:00|29.37|29.37|29.43|29.43|29.49|29.49|29.34|29.34|0
1635446400000|2021-10-28 18:40:00|29.41|29.41|29.65|29.65|29.66|29.66|29.37|29.37|0
1635446700000|2021-10-28 18:45:00|29.66|29.66|29.57|29.57|29.67|29.67|29.45|29.45|0
1635447000000|2021-10-28 18:50:00|29.56|29.56|29.59|29.59|29.6|29.6|29.52|29.52|0
1635447300000|2021-10-28 18:55:00|29.58|29.58|29.63|29.63|29.66|29.66|29.54|29.54|0
1635447600000|2021-10-28 19:00:00|29.65|29.65|29.65|29.65|29.67|29.67|29.6|29.6|0
1635447900000|2021-10-28 19:05:00|29.64|29.64|29.62|29.62|29.65|29.65|29.58|29.58|0
1635448200000|2021-10-28 19:10:00|29.63|29.63|29.65|29.65|29.67|29.67|29.61|29.61|0
1635448500000|2021-10-28 19:15:00|29.66|29.66|29.67|29.67|29.67|29.67|29.63|29.63|0
1635448800000|2021-10-28 19:20:00|29.65|29.65|29.65|29.65|29.66|29.66|29.57|29.57|0
1635449100000|2021-10-28 19:25:00|29.62|29.62|29.66|29.66|29.66|29.66|29.46|29.46|0
1635449400000|2021-10-28 19:30:00|29.64|29.64|29.66|29.66|29.67|29.67|29.63|29.63|0
1635449700000|2021-10-28 19:35:00|29.65|29.65|29.62|29.62|29.66|29.66|29.6|29.6|0
1635450000000|2021-10-28 19:40:00|29.63|29.63|29.66|29.66|29.67|29.67|29.59|29.59|0
1635450300000|2021-10-28 19:45:00|29.67|29.67|29.62|29.62|29.67|29.67|29.62|29.62|0
1635450600000|2021-10-28 19:50:00|29.63|29.63|29.64|29.64|29.67|29.67|29.62|29.62|0
1635450900000|2021-10-28 19:55:00|29.65|29.65|29.6|29.6|29.65|29.65|29.5|29.5|0
1635451200000|2021-10-28 20:00:00|29.63|29.63|29.74|29.74|29.75|29.75|29.63|29.63|0
1635451500000|2021-10-28 20:05:00|29.73|29.73|29.66|29.66|29.75|29.75|29.62|29.62|0
1635451800000|2021-10-28 20:10:00|29.63|29.63|29.55|29.55|29.63|29.63|29.51|29.51|0
1635452100000|2021-10-28 20:15:00|29.57|29.57|29.54|29.54|29.57|29.57|29.5|29.5|0
1635452400000|2021-10-28 20:20:00|29.52|29.52|29.58|29.58|29.59|29.59|29.52|29.52|0
1635452700000|2021-10-28 20:25:00|29.57|29.57|29.56|29.56|29.58|29.58|29.56|29.56|0
1635453000000|2021-10-28 20:30:00|29.5|29.5|29.5|29.5|29.58|29.58|29.48|29.48|0
1635453300000|2021-10-28 20:35:00|29.46|29.46|29.5|29.5|29.5|29.5|29.42|29.42|0
1635453600000|2021-10-28 20:40:00|29.47|29.47|29.42|29.42|29.56|29.56|29.42|29.42|0
1635453900000|2021-10-28 20:45:00|29.45|29.45|29.45|29.45|29.48|29.48|29.42|29.42|0
1635454200000|2021-10-28 20:50:00|29.44|29.44|29.47|29.47|29.47|29.47|29.42|29.42|0
1635454500000|2021-10-28 20:55:00|29.5|29.5|29.54|29.54|29.54|29.54|29.48|29.48|0
1635454800000|2021-10-28 21:00:00|29.56|29.56|29.55|29.55|29.56|29.56|29.51|29.51|0
1635455100000|2021-10-28 21:05:00|29.56|29.56|29.53|29.53|29.56|29.56|29.53|29.53|0
1635455400000|2021-10-28 21:10:00|29.52|29.52|29.55|29.55|29.56|29.56|29.51|29.51|0
1635455700000|2021-10-28 21:15:00|29.56|29.56|29.54|29.54|29.56|29.56|29.5|29.5|0
1635456000000|2021-10-28 21:20:00|29.5|29.5|29.55|29.55|29.55|29.55|29.5|29.5|0
1635456300000|2021-10-28 21:25:00|29.54|29.54|29.54|29.54|29.55|29.55|29.5|29.5|0
1635456600000|2021-10-28 21:30:00|29.55|29.55|29.54|29.54|29.56|29.56|29.51|29.51|0
1635456900000|2021-10-28 21:35:00|29.53|29.53|29.51|29.51|29.53|29.53|29.51|29.51|0
1635457200000|2021-10-28 21:40:00|29.52|29.52|29.54|29.54|29.57|29.57|29.52|29.52|0
1635457500000|2021-10-28 21:45:00|29.56|29.56|29.57|29.57|29.57|29.57|29.55|29.55|0
1635457800000|2021-10-28 21:50:00|29.55|29.55|29.56|29.56|29.58|29.58|29.54|29.54|0
1635458100000|2021-10-28 21:55:00|29.55|29.55|29.54|29.54|29.56|29.56|29.5|29.5|0
1635458400000|2021-10-28 22:00:00|29.52|29.52|29.54|29.54|29.54|29.54|29.52|29.52|0
1635458700000|2021-10-28 22:05:00|29.55|29.55|29.53|29.53|29.55|29.55|29.5|29.5|0
1635459000000|2021-10-28 22:10:00|29.54|29.54|29.52|29.52|29.54|29.54|29.52|29.52|0
1635459300000|2021-10-28 22:15:00|29.56|29.56|29.58|29.58|29.61|29.61|29.53|29.53|0
1635459600000|2021-10-28 22:20:00|29.61|29.61|29.57|29.57|29.61|29.61|29.57|29.57|0
1635459900000|2021-10-28 22:25:00|29.62|29.62|29.62|29.62|29.62|29.62|29.62|29.62|0
1635460200000|2021-10-28 22:30:00|29.63|29.63|29.66|29.66|29.66|29.66|29.63|29.63|0
1635460500000|2021-10-28 22:35:00|29.62|29.62|29.62|29.62|29.66|29.66|29.62|29.62|0
1635460800000|2021-10-28 22:40:00|29.67|29.67|29.67|29.67|29.67|29.67|29.66|29.66|0
1635461400000|2021-10-28 22:50:00|29.64|29.64|29.67|29.67|29.67|29.67|29.59|29.59|0
1635461700000|2021-10-28 22:55:00|29.64|29.64|29.66|29.66|29.66|29.66|29.64|29.64|0
1635462300000|2021-10-28 23:05:00|29.62|29.62|29.59|29.59|29.62|29.62|29.59|29.59|0
1635462600000|2021-10-28 23:10:00|29.58|29.58|29.6|29.6|29.62|29.62|29.58|29.58|0
1635462900000|2021-10-28 23:15:00|29.58|29.58|29.6|29.6|29.6|29.6|29.58|29.58|0
1635463500000|2021-10-28 23:25:00|29.61|29.61|29.63|29.63|29.63|29.63|29.61|29.61|0
1635463800000|2021-10-28 23:30:00|29.61|29.61|29.62|29.62|29.62|29.62|29.58|29.58|0
1635464100000|2021-10-28 23:35:00|29.58|29.58|29.58|29.58|29.62|29.62|29.58|29.58|0
1635464400000|2021-10-28 23:40:00|29.61|29.61|29.62|29.62|29.62|29.62|29.58|29.58|0
1635464700000|2021-10-28 23:45:00|29.61|29.61|29.6|29.6|29.61|29.61|29.6|29.6|0
1635465000000|2021-10-28 23:50:00|29.62|29.62|29.66|29.66|29.66|29.66|29.6|29.6|0
1635465300000|2021-10-28 23:55:00|29.64|29.64|29.67|29.67|29.67|29.67|29.6|29.6|0
1635494400000|2021-10-29 08:00:00|29.66|29.66|29.63|29.63|29.67|29.67|29.58|29.58|0
1635494700000|2021-10-29 08:05:00|29.61|29.61|29.57|29.57|29.64|29.64|29.57|29.57|0
1635495000000|2021-10-29 08:10:00|29.62|29.62|29.57|29.57|29.66|29.66|29.57|29.57|0
1635495300000|2021-10-29 08:15:00|29.58|29.58|29.67|29.67|29.67|29.67|29.58|29.58|0
1635495600000|2021-10-29 08:20:00|29.73|29.73|29.63|29.63|29.73|29.73|29.62|29.62|0
1635495900000|2021-10-29 08:25:00|29.61|29.61|29.67|29.67|29.67|29.67|29.61|29.61|0
1635496200000|2021-10-29 08:30:00|29.71|29.71|29.58|29.58|29.71|29.71|29.58|29.58|0
1635496500000|2021-10-29 08:35:00|29.67|29.67|29.62|29.62|29.69|29.69|29.62|29.62|0
1635496800000|2021-10-29 08:40:00|29.67|29.67|29.71|29.71|29.71|29.71|29.67|29.67|0
1635497100000|2021-10-29 08:45:00|29.7|29.7|29.58|29.58|29.7|29.7|29.58|29.58|0
1635497400000|2021-10-29 08:50:00|29.67|29.67|29.68|29.68|29.69|29.69|29.58|29.58|0
1635497700000|2021-10-29 08:55:00|29.7|29.7|29.67|29.67|29.71|29.71|29.67|29.67|0
1635498000000|2021-10-29 09:00:00|29.69|29.69|29.58|29.58|29.69|29.69|29.58|29.58|0
1635498300000|2021-10-29 09:05:00|29.69|29.69|29.69|29.69|29.69|29.69|29.69|29.69|0
1635498600000|2021-10-29 09:10:00|29.67|29.67|29.69|29.69|29.69|29.69|29.67|29.67|0
1635498900000|2021-10-29 09:15:00|29.67|29.67|29.67|29.67|29.67|29.67|29.67|29.67|0
1635499500000|2021-10-29 09:25:00|29.66|29.66|29.67|29.67|29.67|29.67|29.66|29.66|0
1635499800000|2021-10-29 09:30:00|29.66|29.66|29.65|29.65|29.66|29.66|29.59|29.59|0
1635500100000|2021-10-29 09:35:00|29.64|29.64|29.58|29.58|29.64|29.64|29.58|29.58|0
1635500400000|2021-10-29 09:40:00|29.62|29.62|29.62|29.62|29.62|29.62|29.58|29.58|0
1635500700000|2021-10-29 09:45:00|29.63|29.63|29.62|29.62|29.64|29.64|29.62|29.62|0
1635501000000|2021-10-29 09:50:00|29.65|29.65|29.58|29.58|29.65|29.65|29.58|29.58|0
1635501600000|2021-10-29 10:00:00|29.6|29.6|29.6|29.6|29.6|29.6|29.6|29.6|0
1635501900000|2021-10-29 10:05:00|29.66|29.66|29.6|29.6|29.66|29.66|29.59|29.59|0
1635502200000|2021-10-29 10:10:00|29.62|29.62|29.62|29.62|29.62|29.62|29.62|29.62|0
1635502500000|2021-10-29 10:15:00|29.63|29.63|29.61|29.61|29.63|29.63|29.61|29.61|0
1635502800000|2021-10-29 10:20:00|29.57|29.57|29.57|29.57|29.57|29.57|29.57|29.57|0
1635503100000|2021-10-29 10:25:00|29.58|29.58|29.55|29.55|29.58|29.58|29.55|29.55|0
1635503400000|2021-10-29 10:30:00|29.54|29.54|29.54|29.54|29.55|29.55|29.54|29.54|0
1635504000000|2021-10-29 10:40:00|29.55|29.55|29.55|29.55|29.55|29.55|29.55|29.55|0
1635504900000|2021-10-29 10:55:00|29.57|29.57|29.57|29.57|29.58|29.58|29.57|29.57|0
1635505200000|2021-10-29 11:00:00|29.58|29.58|29.57|29.57|29.63|29.63|29.57|29.57|0
1635505500000|2021-10-29 11:05:00|29.62|29.62|29.62|29.62|29.64|29.64|29.6|29.6|0
1635505800000|2021-10-29 11:10:00|29.63|29.63|29.62|29.62|29.64|29.64|29.62|29.62|0
1635506100000|2021-10-29 11:15:00|29.63|29.63|29.66|29.66|29.66|29.66|29.63|29.63|0
1635506400000|2021-10-29 11:20:00|29.67|29.67|29.62|29.62|29.67|29.67|29.62|29.62|0
1635507000000|2021-10-29 11:30:00|29.63|29.63|29.64|29.64|29.64|29.64|29.6|29.6|0
1635507300000|2021-10-29 11:35:00|29.63|29.63|29.6|29.6|29.64|29.64|29.6|29.6|0
1635507600000|2021-10-29 11:40:00|29.63|29.63|29.71|29.71|29.71|29.71|29.63|29.63|0
1635507900000|2021-10-29 11:45:00|29.72|29.72|29.81|29.81|29.81|29.81|29.72|29.72|0
1635508200000|2021-10-29 11:50:00|29.8|29.8|29.81|29.81|29.89|29.89|29.8|29.8|0
1635508500000|2021-10-29 11:55:00|29.8|29.8|29.83|29.83|29.83|29.83|29.77|29.77|0
1635508800000|2021-10-29 12:00:00|29.79|29.79|29.79|29.79|29.79|29.79|29.75|29.75|0
1635509100000|2021-10-29 12:05:00|29.76|29.76|29.78|29.78|29.78|29.78|29.76|29.76|0
1635509400000|2021-10-29 12:10:00|29.77|29.77|29.78|29.78|29.79|29.79|29.77|29.77|0
1635509700000|2021-10-29 12:15:00|29.79|29.79|29.79|29.79|29.79|29.79|29.79|29.79|0
1635510000000|2021-10-29 12:20:00|29.81|29.81|29.81|29.81|29.82|29.82|29.81|29.81|0
1635510300000|2021-10-29 12:25:00|29.79|29.79|29.82|29.82|29.82|29.82|29.79|29.79|0
1635510600000|2021-10-29 12:30:00|29.81|29.81|29.7|29.7|29.82|29.82|29.69|29.69|0
1635510900000|2021-10-29 12:35:00|29.68|29.68|29.75|29.75|29.75|29.75|29.68|29.68|0
1635511200000|2021-10-29 12:40:00|29.74|29.74|29.72|29.72|29.74|29.74|29.72|29.72|0
1635511500000|2021-10-29 12:45:00|29.71|29.71|29.72|29.72|29.72|29.72|29.71|29.71|0
1635511800000|2021-10-29 12:50:00|29.73|29.73|29.73|29.73|29.73|29.73|29.71|29.71|0
1635512100000|2021-10-29 12:55:00|29.72|29.72|29.72|29.72|29.72|29.72|29.72|29.72|0
1635512400000|2021-10-29 13:00:00|29.71|29.71|29.7|29.7|29.71|29.71|29.67|29.67|0
1635512700000|2021-10-29 13:05:00|29.69|29.69|29.71|29.71|29.71|29.71|29.67|29.67|0
1635513000000|2021-10-29 13:10:00|29.73|29.73|29.74|29.74|29.74|29.74|29.72|29.72|0
1635513300000|2021-10-29 13:15:00|29.73|29.73|29.71|29.71|29.74|29.74|29.71|29.71|0
1635513600000|2021-10-29 13:20:00|29.73|29.73|29.74|29.74|29.75|29.75|29.73|29.73|0
1635513900000|2021-10-29 13:25:00|30.08|30.08|29.92|29.92|30.13|30.13|29.83|29.83|0
1635514200000|2021-10-29 13:30:00|29.83|29.83|29.72|29.72|29.96|29.96|29.67|29.67|0
1635514500000|2021-10-29 13:35:00|29.71|29.71|29.89|29.89|29.92|29.92|29.71|29.71|0
1635514800000|2021-10-29 13:40:00|29.9|29.9|29.7|29.7|29.9|29.9|29.68|29.68|0
1635515100000|2021-10-29 13:45:00|29.68|29.68|29.59|29.59|29.7|29.7|29.5|29.5|0
1635515400000|2021-10-29 13:50:00|29.6|29.6|29.7|29.7|29.85|29.85|29.6|29.6|0
1635515700000|2021-10-29 13:55:00|29.71|29.71|29.81|29.81|29.91|29.91|29.71|29.71|0
1635516000000|2021-10-29 14:00:00|29.78|29.78|29.86|29.86|29.88|29.88|29.77|29.77|0
1635516300000|2021-10-29 14:05:00|29.83|29.83|29.6|29.6|29.84|29.84|29.58|29.58|0
1635516600000|2021-10-29 14:10:00|29.59|29.59|29.6|29.6|29.66|29.66|29.46|29.46|0
1635516900000|2021-10-29 14:15:00|29.56|29.56|29.43|29.43|29.56|29.56|29.39|29.39|0
1635517200000|2021-10-29 14:20:00|29.42|29.42|29.42|29.42|29.64|29.64|29.41|29.41|0
1635517500000|2021-10-29 14:25:00|29.43|29.43|29.47|29.47|29.5|29.5|29.42|29.42|0
1635517800000|2021-10-29 14:30:00|29.44|29.44|29.53|29.53|29.54|29.54|29.38|29.38|0
1635518100000|2021-10-29 14:35:00|29.56|29.56|29.36|29.36|29.57|29.57|29.34|29.34|0
1635518400000|2021-10-29 14:40:00|29.34|29.34|29.27|29.27|29.37|29.37|29.26|29.26|0
1635518700000|2021-10-29 14:45:00|29.26|29.26|29.33|29.33|29.35|29.35|29.26|29.26|0
1635519000000|2021-10-29 14:50:00|29.3|29.3|29.31|29.31|29.37|29.37|29.29|29.29|0
1635519300000|2021-10-29 14:55:00|29.29|29.29|29.36|29.36|29.36|29.36|29.29|29.29|0
1635519600000|2021-10-29 15:00:00|29.35|29.35|29.42|29.42|29.46|29.46|29.33|29.33|0
1635519900000|2021-10-29 15:05:00|29.44|29.44|29.43|29.43|29.47|29.47|29.37|29.37|0
1635520200000|2021-10-29 15:10:00|29.42|29.42|29.4|29.4|29.46|29.46|29.4|29.4|0
1635520500000|2021-10-29 15:15:00|29.42|29.42|29.43|29.43|29.46|29.46|29.41|29.41|0
1635520800000|2021-10-29 15:20:00|29.44|29.44|29.42|29.42|29.46|29.46|29.33|29.33|0
1635521100000|2021-10-29 15:25:00|29.4|29.4|29.49|29.49|29.54|29.54|29.37|29.37|0
1635521400000|2021-10-29 15:30:00|29.52|29.52|29.54|29.54|29.59|29.59|29.48|29.48|0
1635521700000|2021-10-29 15:35:00|29.59|29.59|29.57|29.57|29.62|29.62|29.55|29.55|0
1635522000000|2021-10-29 15:40:00|29.56|29.56|29.52|29.52|29.57|29.57|29.5|29.5|0
1635522300000|2021-10-29 15:45:00|29.5|29.5|29.51|29.51|29.52|29.52|29.49|29.49|0
1635522600000|2021-10-29 15:50:00|29.5|29.5|29.49|29.49|29.5|29.5|29.49|29.49|0
1635522900000|2021-10-29 15:55:00|29.48|29.48|29.46|29.46|29.49|29.49|29.45|29.45|0
1635523200000|2021-10-29 16:00:00|29.45|29.45|29.43|29.43|29.46|29.46|29.42|29.42|0
1635523500000|2021-10-29 16:05:00|29.44|29.44|29.42|29.42|29.44|29.44|29.42|29.42|0
1635523800000|2021-10-29 16:10:00|29.43|29.43|29.5|29.5|29.5|29.5|29.42|29.42|0
1635524100000|2021-10-29 16:15:00|29.51|29.51|29.45|29.45|29.51|29.51|29.45|29.45|0
1635524400000|2021-10-29 16:20:00|29.43|29.43|29.5|29.5|29.5|29.5|29.43|29.43|0
1635524700000|2021-10-29 16:25:00|29.48|29.48|29.51|29.51|29.52|29.52|29.47|29.47|0
1635525000000|2021-10-29 16:30:00|29.52|29.52|29.46|29.46|29.53|29.53|29.42|29.42|0
1635525300000|2021-10-29 16:35:00|29.47|29.47|29.45|29.45|29.47|29.47|29.44|29.44|0
1635525600000|2021-10-29 16:40:00|29.43|29.43|29.38|29.38|29.45|29.45|29.37|29.37|0
1635525900000|2021-10-29 16:45:00|29.35|29.35|29.3|29.3|29.39|29.39|29.29|29.29|0
1635526200000|2021-10-29 16:50:00|29.29|29.29|29.33|29.33|29.34|29.34|29.29|29.29|0
1635526500000|2021-10-29 16:55:00|29.32|29.32|29.32|29.32|29.33|29.33|29.31|29.31|0
1635526800000|2021-10-29 17:00:00|29.33|29.33|29.32|29.32|29.33|29.33|29.31|29.31|0
1635527100000|2021-10-29 17:05:00|29.31|29.31|29.3|29.3|29.32|29.32|29.29|29.29|0
1635527400000|2021-10-29 17:10:00|29.31|29.31|29.28|29.28|29.33|29.33|29.26|29.26|0
1635527700000|2021-10-29 17:15:00|29.29|29.29|29.3|29.3|29.31|29.31|29.28|29.28|0
1635528000000|2021-10-29 17:20:00|29.31|29.31|29.31|29.31|29.31|29.31|29.3|29.3|0
1635528300000|2021-10-29 17:25:00|29.32|29.32|29.32|29.32|29.32|29.32|29.31|29.31|0
1635528600000|2021-10-29 17:30:00|29.31|29.31|29.31|29.31|29.32|29.32|29.31|29.31|0
1635528900000|2021-10-29 17:35:00|29.3|29.3|29.29|29.29|29.31|29.31|29.28|29.28|0
1635529200000|2021-10-29 17:40:00|29.3|29.3|29.31|29.31|29.31|29.31|29.3|29.3|0
1635529500000|2021-10-29 17:45:00|29.3|29.3|29.28|29.28|29.31|29.31|29.28|29.28|0
1635529800000|2021-10-29 17:50:00|29.27|29.27|29.26|29.26|29.3|29.3|29.25|29.25|0
1635530100000|2021-10-29 17:55:00|29.27|29.27|29.27|29.27|29.27|29.27|29.25|29.25|0
1635530400000|2021-10-29 18:00:00|29.28|29.28|29.25|29.25|29.28|29.28|29.25|29.25|0
1635530700000|2021-10-29 18:05:00|29.26|29.26|29.26|29.26|29.27|29.27|29.25|29.25|0
1635531000000|2021-10-29 18:10:00|29.25|29.25|29.23|29.23|29.27|29.27|29.2|29.2|0
1635531300000|2021-10-29 18:15:00|29.22|29.22|29.25|29.25|29.25|29.25|29.21|29.21|0
1635531600000|2021-10-29 18:20:00|29.24|29.24|29.24|29.24|29.25|29.25|29.22|29.22|0
1635531900000|2021-10-29 18:25:00|29.23|29.23|29.21|29.21|29.24|29.24|29.14|29.14|0
1635532200000|2021-10-29 18:30:00|29.2|29.2|29.21|29.21|29.21|29.21|29.15|29.15|0
1635532500000|2021-10-29 18:35:00|29.22|29.22|29.22|29.22|29.23|29.23|29.21|29.21|0
1635532800000|2021-10-29 18:40:00|29.23|29.23|29.25|29.25|29.25|29.25|29.23|29.23|0
1635533100000|2021-10-29 18:45:00|29.24|29.24|29.23|29.23|29.25|29.25|29.22|29.22|0
1635533400000|2021-10-29 18:50:00|29.24|29.24|29.19|29.19|29.24|29.24|29.19|29.19|0
1635533700000|2021-10-29 18:55:00|29.2|29.2|29.26|29.26|29.28|29.28|29.18|29.18|0
1635534000000|2021-10-29 19:00:00|29.27|29.27|29.23|29.23|29.27|29.27|29.21|29.21|0
1635534300000|2021-10-29 19:05:00|29.22|29.22|29.22|29.22|29.23|29.23|29.2|29.2|0
1635534600000|2021-10-29 19:10:00|29.23|29.23|29.19|29.19|29.23|29.23|29.18|29.18|0
1635534900000|2021-10-29 19:15:00|29.2|29.2|29.15|29.15|29.21|29.21|29.15|29.15|0
1635535200000|2021-10-29 19:20:00|29.14|29.14|29.08|29.08|29.14|29.14|29.08|29.08|0
1635535500000|2021-10-29 19:25:00|29.09|29.09|29.17|29.17|29.17|29.17|29.08|29.08|0
1635535800000|2021-10-29 19:30:00|29.18|29.18|29.2|29.2|29.21|29.21|29.17|29.17|0
1635536100000|2021-10-29 19:35:00|29.21|29.21|29.21|29.21|29.21|29.21|29.2|29.2|0
1635536400000|2021-10-29 19:40:00|29.2|29.2|29.12|29.12|29.2|29.2|29.1|29.1|0
1635536700000|2021-10-29 19:45:00|29.14|29.14|29.2|29.2|29.22|29.22|29.13|29.13|0
1635537000000|2021-10-29 19:50:00|29.19|29.19|29.2|29.2|29.25|29.25|29.19|29.19|0
1635537300000|2021-10-29 19:55:00|29.21|29.21|29.21|29.21|29.24|29.24|29.21|29.21|0
1635537600000|2021-10-29 20:00:00|29.25|29.25|29.32|29.32|29.33|29.33|29.13|29.13|0
1635757200000|2021-11-01 09:00:00|29.64|29.64|29.64|29.64|29.67|29.67|29.64|29.64|0
1635757500000|2021-11-01 09:05:00|29.57|29.57|29.65|29.65|29.65|29.65|29.57|29.57|0
1635758100000|2021-11-01 09:15:00|29.59|29.59|29.62|29.62|29.62|29.62|29.58|29.58|0
1635758400000|2021-11-01 09:20:00|29.59|29.59|29.61|29.61|29.62|29.62|29.59|29.59|0
1635758700000|2021-11-01 09:25:00|29.58|29.58|29.61|29.61|29.61|29.61|29.58|29.58|0
1635759000000|2021-11-01 09:30:00|29.58|29.58|29.59|29.59|29.62|29.62|29.58|29.58|0
1635759300000|2021-11-01 09:35:00|29.61|29.61|29.62|29.62|29.62|29.62|29.59|29.59|0
1635760200000|2021-11-01 09:50:00|29.61|29.61|29.64|29.64|29.64|29.64|29.61|29.61|0
1635760500000|2021-11-01 09:55:00|29.62|29.62|29.62|29.62|29.62|29.62|29.62|29.62|0
1635761100000|2021-11-01 10:05:00|29.59|29.59|29.59|29.59|29.59|29.59|29.59|29.59|0
1635761400000|2021-11-01 10:10:00|29.67|29.67|29.59|29.59|29.67|29.67|29.59|29.59|0
1635761700000|2021-11-01 10:15:00|29.6|29.6|29.61|29.61|29.61|29.61|29.6|29.6|0
1635762000000|2021-11-01 10:20:00|29.63|29.63|29.65|29.65|29.65|29.65|29.61|29.61|0
1635762300000|2021-11-01 10:25:00|29.61|29.61|29.61|29.61|29.65|29.65|29.61|29.61|0
1635762600000|2021-11-01 10:30:00|29.65|29.65|29.62|29.62|29.65|29.65|29.62|29.62|0
1635762900000|2021-11-01 10:35:00|29.64|29.64|29.65|29.65|29.65|29.65|29.62|29.62|0
1635763200000|2021-11-01 10:40:00|29.62|29.62|29.64|29.64|29.64|29.64|29.62|29.62|0
1635763500000|2021-11-01 10:45:00|29.65|29.65|29.64|29.64|29.65|29.65|29.64|29.64|0
1635763800000|2021-11-01 10:50:00|29.54|29.54|29.54|29.54|29.54|29.54|29.54|29.54|0
1635764100000|2021-11-01 10:55:00|29.56|29.56|29.61|29.61|29.61|29.61|29.56|29.56|0
1635764400000|2021-11-01 11:00:00|29.55|29.55|29.26|29.26|29.55|29.55|29.26|29.26|0
1635764700000|2021-11-01 11:05:00|29.27|29.27|29.51|29.51|29.51|29.51|29.27|29.27|0
1635765000000|2021-11-01 11:10:00|29.39|29.39|29.32|29.32|29.39|29.39|29.32|29.32|0
1635765300000|2021-11-01 11:15:00|29.33|29.33|29.5|29.5|29.5|29.5|29.33|29.33|0
1635765600000|2021-11-01 11:20:00|29.42|29.42|29.47|29.47|29.47|29.47|29.4|29.4|0
1635765900000|2021-11-01 11:25:00|29.39|29.39|29.42|29.42|29.42|29.42|29.37|29.37|0
1635766200000|2021-11-01 11:30:00|29.45|29.45|29.44|29.44|29.52|29.52|29.42|29.42|0
1635766500000|2021-11-01 11:35:00|29.42|29.42|29.33|29.33|29.42|29.42|29.33|29.33|0
1635766800000|2021-11-01 11:40:00|29.35|29.35|29.38|29.38|29.41|29.41|29.34|29.34|0
1635767100000|2021-11-01 11:45:00|29.37|29.37|29.38|29.38|29.38|29.38|29.36|29.36|0
1635767400000|2021-11-01 11:50:00|29.4|29.4|29.37|29.37|29.41|29.41|29.36|29.36|0
1635767700000|2021-11-01 11:55:00|29.39|29.39|29.41|29.41|29.42|29.42|29.39|29.39|0
1635768000000|2021-11-01 12:00:00|29.42|29.42|29.44|29.44|29.44|29.44|29.41|29.41|0
1635768300000|2021-11-01 12:05:00|29.43|29.43|29.45|29.45|29.48|29.48|29.43|29.43|0
1635768600000|2021-11-01 12:10:00|29.46|29.46|29.47|29.47|29.47|29.47|29.44|29.44|0
1635768900000|2021-11-01 12:15:00|29.44|29.44|29.47|29.47|29.5|29.5|29.42|29.42|0
1635769200000|2021-11-01 12:20:00|29.49|29.49|29.49|29.49|29.49|29.49|29.45|29.45|0
1635769500000|2021-11-01 12:25:00|29.48|29.48|29.46|29.46|29.5|29.5|29.44|29.44|0
1635769800000|2021-11-01 12:30:00|29.48|29.48|29.5|29.5|29.5|29.5|29.44|29.44|0
1635770100000|2021-11-01 12:35:00|29.47|29.47|29.52|29.52|29.53|29.53|29.47|29.47|0
1635770400000|2021-11-01 12:40:00|29.53|29.53|29.51|29.51|29.53|29.53|29.5|29.5|0
1635770700000|2021-11-01 12:45:00|29.52|29.52|29.52|29.52|29.53|29.53|29.47|29.47|0
1635771000000|2021-11-01 12:50:00|29.53|29.53|29.51|29.51|29.54|29.54|29.51|29.51|0
1635771300000|2021-11-01 12:55:00|29.52|29.52|29.46|29.46|29.53|29.53|29.46|29.46|0
1635771600000|2021-11-01 13:00:00|29.47|29.47|29.45|29.45|29.47|29.47|29.43|29.43|0
1635771900000|2021-11-01 13:05:00|29.44|29.44|29.43|29.43|29.45|29.45|29.42|29.42|0
1635772200000|2021-11-01 13:10:00|29.42|29.42|29.42|29.42|29.44|29.44|29.42|29.42|0
1635772500000|2021-11-01 13:15:00|29.43|29.43|29.42|29.42|29.43|29.43|29.4|29.4|0
1635772800000|2021-11-01 13:20:00|29.41|29.41|29.42|29.42|29.42|29.42|29.4|29.4|0
1635773100000|2021-11-01 13:25:00|29.43|29.43|29.42|29.42|29.43|29.43|29.39|29.39|0
1635773400000|2021-11-01 13:30:00|29.39|29.39|29.25|29.25|29.42|29.42|29.19|29.19|0
1635773700000|2021-11-01 13:35:00|29.22|29.22|29.04|29.04|29.23|29.23|29.02|29.02|0
1635774000000|2021-11-01 13:40:00|29.05|29.05|29.12|29.12|29.19|29.19|29.04|29.04|0
1635774300000|2021-11-01 13:45:00|29.14|29.14|28.79|28.79|29.14|29.14|28.79|28.79|0
1635774600000|2021-11-01 13:50:00|28.81|28.81|28.81|28.81|28.89|28.89|28.76|28.76|0
1635774900000|2021-11-01 13:55:00|28.82|28.82|28.85|28.85|28.86|28.86|28.78|28.78|0
1635775200000|2021-11-01 14:00:00|28.84|28.84|28.85|28.85|28.87|28.87|28.78|28.78|0
1635775500000|2021-11-01 14:05:00|28.84|28.84|28.94|28.94|28.97|28.97|28.83|28.83|0
1635775800000|2021-11-01 14:10:00|28.93|28.93|28.92|28.92|28.93|28.93|28.86|28.86|0
1635776100000|2021-11-01 14:15:00|28.91|28.91|28.9|28.9|28.95|28.95|28.88|28.88|0
1635776400000|2021-11-01 14:20:00|28.88|28.88|28.87|28.87|28.91|28.91|28.87|28.87|0
1635776700000|2021-11-01 14:25:00|28.85|28.85|28.86|28.86|28.9|28.9|28.84|28.84|0
1635777000000|2021-11-01 14:30:00|28.84|28.84|28.9|28.9|28.91|28.91|28.83|28.83|0
1635777300000|2021-11-01 14:35:00|28.91|28.91|28.81|28.81|28.91|28.91|28.79|28.79|0
1635777600000|2021-11-01 14:40:00|28.83|28.83|28.82|28.82|28.83|28.83|28.79|28.79|0
1635777900000|2021-11-01 14:45:00|28.83|28.83|28.86|28.86|28.91|28.91|28.82|28.82|0
1635778200000|2021-11-01 14:50:00|28.87|28.87|28.9|28.9|28.91|28.91|28.86|28.86|0
1635778500000|2021-11-01 14:55:00|28.91|28.91|28.9|28.9|28.91|28.91|28.88|28.88|0
1635778800000|2021-11-01 15:00:00|28.89|28.89|28.91|28.91|28.91|28.91|28.88|28.88|0
1635779100000|2021-11-01 15:05:00|28.9|28.9|28.99|28.99|29.01|29.01|28.89|28.89|0
1635779400000|2021-11-01 15:10:00|28.96|28.96|29|29|29.01|29.01|28.96|28.96|0
1635779700000|2021-11-01 15:15:00|29.01|29.01|29.01|29.01|29.04|29.04|29|29|0
1635780000000|2021-11-01 15:20:00|29.02|29.02|28.99|28.99|29.03|29.03|28.97|28.97|0
1635780300000|2021-11-01 15:25:00|29|29|29.08|29.08|29.1|29.1|28.99|28.99|0
1635780600000|2021-11-01 15:30:00|29.05|29.05|28.96|28.96|29.06|29.06|28.95|28.95|0
1635780900000|2021-11-01 15:35:00|29|29|28.97|28.97|29.02|29.02|28.96|28.96|0
1635781200000|2021-11-01 15:40:00|28.98|28.98|28.94|28.94|28.98|28.98|28.91|28.91|0
1635781500000|2021-11-01 15:45:00|28.92|28.92|28.91|28.91|28.94|28.94|28.9|28.9|0
1635781800000|2021-11-01 15:50:00|28.92|28.92|28.93|28.93|28.97|28.97|28.89|28.89|0
1635782100000|2021-11-01 15:55:00|28.96|28.96|28.92|28.92|28.98|28.98|28.92|28.92|0
1635782400000|2021-11-01 16:00:00|28.93|28.93|28.89|28.89|28.95|28.95|28.89|28.89|0
1635782700000|2021-11-01 16:05:00|28.88|28.88|28.91|28.91|28.92|28.92|28.88|28.88|0
1635783000000|2021-11-01 16:10:00|28.9|28.9|28.93|28.93|28.96|28.96|28.88|28.88|0
1635783300000|2021-11-01 16:15:00|28.92|28.92|28.91|28.91|28.96|28.96|28.91|28.91|0
1635783600000|2021-11-01 16:20:00|28.94|28.94|29|29|29|29|28.91|28.91|0
1635783900000|2021-11-01 16:25:00|28.99|28.99|28.94|28.94|29.02|29.02|28.93|28.93|0
1635784200000|2021-11-01 16:30:00|28.95|28.95|28.94|28.94|28.96|28.96|28.92|28.92|0
1635784500000|2021-11-01 16:35:00|28.93|28.93|28.98|28.98|28.99|28.99|28.93|28.93|0
1635784800000|2021-11-01 16:40:00|28.99|28.99|28.95|28.95|28.99|28.99|28.94|28.94|0
1635785100000|2021-11-01 16:45:00|28.94|28.94|28.9|28.9|28.96|28.96|28.88|28.88|0
1635785400000|2021-11-01 16:50:00|28.88|28.88|28.86|28.86|28.89|28.89|28.86|28.86|0
1635785700000|2021-11-01 16:55:00|28.87|28.87|28.86|28.86|28.87|28.87|28.84|28.84|0
1635786000000|2021-11-01 17:00:00|28.87|28.87|28.85|28.85|28.87|28.87|28.83|28.83|0
1635786300000|2021-11-01 17:05:00|28.86|28.86|28.87|28.87|28.87|28.87|28.83|28.83|0
1635786600000|2021-11-01 17:10:00|28.85|28.85|28.84|28.84|28.87|28.87|28.83|28.83|0
1635786900000|2021-11-01 17:15:00|28.85|28.85|28.84|28.84|28.87|28.87|28.84|28.84|0
1635787200000|2021-11-01 17:20:00|28.85|28.85|28.84|28.84|28.87|28.87|28.83|28.83|0
1635787500000|2021-11-01 17:25:00|28.85|28.85|28.87|28.87|28.87|28.87|28.82|28.82|0
1635787800000|2021-11-01 17:30:00|28.86|28.86|28.86|28.86|28.87|28.87|28.84|28.84|0
1635788100000|2021-11-01 17:35:00|28.87|28.87|28.88|28.88|28.91|28.91|28.86|28.86|0
1635788400000|2021-11-01 17:40:00|28.87|28.87|28.86|28.86|28.87|28.87|28.83|28.83|0
1635788700000|2021-11-01 17:45:00|28.85|28.85|28.85|28.85|28.86|28.86|28.82|28.82|0
1635789000000|2021-11-01 17:50:00|28.86|28.86|28.85|28.85|28.86|28.86|28.85|28.85|0
1635789300000|2021-11-01 17:55:00|28.86|28.86|28.84|28.84|28.87|28.87|28.84|28.84|0
1635789600000|2021-11-01 18:00:00|28.85|28.85|28.83|28.83|28.86|28.86|28.81|28.81|0
1635789900000|2021-11-01 18:05:00|28.84|28.84|28.84|28.84|28.86|28.86|28.82|28.82|0
1635790200000|2021-11-01 18:10:00|28.85|28.85|28.83|28.83|28.86|28.86|28.82|28.82|0
1635790500000|2021-11-01 18:15:00|28.82|28.82|28.82|28.82|28.84|28.84|28.81|28.81|0
1635790800000|2021-11-01 18:20:00|28.81|28.81|28.82|28.82|28.83|28.83|28.81|28.81|0
1635791100000|2021-11-01 18:25:00|28.83|28.83|28.84|28.84|28.85|28.85|28.81|28.81|0
1635791400000|2021-11-01 18:30:00|28.83|28.83|28.85|28.85|28.86|28.86|28.82|28.82|0
1635791700000|2021-11-01 18:35:00|28.83|28.83|28.83|28.83|28.86|28.86|28.81|28.81|0
1635792000000|2021-11-01 18:40:00|28.84|28.84|28.84|28.84|28.85|28.85|28.82|28.82|0
1635792300000|2021-11-01 18:45:00|28.85|28.85|28.85|28.85|28.86|28.86|28.84|28.84|0
1635792600000|2021-11-01 18:50:00|28.86|28.86|28.85|28.85|28.86|28.86|28.84|28.84|0
1635792900000|2021-11-01 18:55:00|28.91|28.91|28.9|28.9|28.95|28.95|28.9|28.9|0
1635793200000|2021-11-01 19:00:00|28.91|28.91|28.97|28.97|29|29|28.88|28.88|0
1635793500000|2021-11-01 19:05:00|28.98|28.98|28.99|28.99|29|29|28.97|28.97|0
1635793800000|2021-11-01 19:10:00|28.98|28.98|28.95|28.95|28.99|28.99|28.95|28.95|0
1635794100000|2021-11-01 19:15:00|28.92|28.92|28.94|28.94|28.96|28.96|28.91|28.91|0
1635794400000|2021-11-01 19:20:00|28.93|28.93|28.92|28.92|28.95|28.95|28.92|28.92|0
1635794700000|2021-11-01 19:25:00|28.94|28.94|28.93|28.93|28.95|28.95|28.92|28.92|0
1635795000000|2021-11-01 19:30:00|28.92|28.92|28.93|28.93|28.95|28.95|28.92|28.92|0
1635795300000|2021-11-01 19:35:00|28.94|28.94|28.96|28.96|28.96|28.96|28.92|28.92|0
1635795600000|2021-11-01 19:40:00|28.95|28.95|28.97|28.97|28.97|28.97|28.93|28.93|0
1635795900000|2021-11-01 19:45:00|28.98|28.98|28.98|28.98|29|29|28.97|28.97|0
1635796200000|2021-11-01 19:50:00|28.99|28.99|29|29|29.01|29.01|28.94|28.94|0
1635796500000|2021-11-01 19:55:00|29.01|29.01|29.14|29.14|29.14|29.14|28.99|28.99|0
1635796800000|2021-11-01 20:00:00|29.15|29.15|29.07|29.07|29.15|29.15|29.07|29.07|0
1635797100000|2021-11-01 20:05:00|29.08|29.08|29.08|29.08|29.08|29.08|29.01|29.01|0
1635797400000|2021-11-01 20:10:00|29.06|29.06|29.04|29.04|29.08|29.08|29.04|29.04|0
1635797700000|2021-11-01 20:15:00|29.08|29.08|29.03|29.03|29.08|29.08|29.03|29.03|0
1635798000000|2021-11-01 20:20:00|29.04|29.04|29.03|29.03|29.07|29.07|29.01|29.01|0
1635798300000|2021-11-01 20:25:00|29.04|29.04|29.04|29.04|29.04|29.04|29.01|29.01|0
1635798600000|2021-11-01 20:30:00|29.01|29.01|29.01|29.01|29.07|29.07|29.01|29.01|0
1635798900000|2021-11-01 20:35:00|29.03|29.03|29.03|29.03|29.07|29.07|29.01|29.01|0
1635799200000|2021-11-01 20:40:00|29.07|29.07|29.04|29.04|29.07|29.07|29.04|29.04|0
1635799500000|2021-11-01 20:45:00|29.07|29.07|29.07|29.07|29.07|29.07|29.03|29.03|0
1635799800000|2021-11-01 20:50:00|29.06|29.06|29.06|29.06|29.06|29.06|29.04|29.04|0
1635800100000|2021-11-01 20:55:00|29.04|29.04|28.97|28.97|29.04|29.04|28.96|28.96|0
1635800400000|2021-11-01 21:00:00|29|29|28.97|28.97|29.03|29.03|28.94|28.94|0
1635800700000|2021-11-01 21:05:00|29|29|28.97|28.97|29|29|28.97|28.97|0
1635801000000|2021-11-01 21:10:00|28.99|28.99|29|29|29|29|28.99|28.99|0
1635801300000|2021-11-01 21:15:00|28.96|28.96|29|29|29|29|28.96|28.96|0
1635801600000|2021-11-01 21:20:00|28.99|28.99|29.01|29.01|29.01|29.01|28.99|28.99|0
1635801900000|2021-11-01 21:25:00|29.02|29.02|29.04|29.04|29.04|29.04|29.02|29.02|0
1635802200000|2021-11-01 21:30:00|29.06|29.06|29.04|29.04|29.06|29.06|29.04|29.04|0
1635802500000|2021-11-01 21:35:00|29.03|29.03|29.06|29.06|29.06|29.06|29|29|0
1635802800000|2021-11-01 21:40:00|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1635803100000|2021-11-01 21:45:00|29.05|29.05|29.06|29.06|29.06|29.06|29.05|29.05|0
1635803400000|2021-11-01 21:50:00|29.05|29.05|29.06|29.06|29.06|29.06|29.05|29.05|0
1635803700000|2021-11-01 21:55:00|29.05|29.05|29|29|29.07|29.07|29|29|0
1635804000000|2021-11-01 22:00:00|29.03|29.03|29.01|29.01|29.03|29.03|29|29|0
1635804300000|2021-11-01 22:05:00|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1635804600000|2021-11-01 22:10:00|29.02|29.02|29.01|29.01|29.04|29.04|29.01|29.01|0
1635804900000|2021-11-01 22:15:00|29.04|29.04|29.01|29.01|29.04|29.04|29.01|29.01|0
1635805200000|2021-11-01 22:20:00|29.04|29.04|29.04|29.04|29.06|29.06|29.01|29.01|0
1635805500000|2021-11-01 22:25:00|29.07|29.07|29.06|29.06|29.07|29.07|29.06|29.06|0
1635805800000|2021-11-01 22:30:00|29.07|29.07|29.07|29.07|29.07|29.07|29.07|29.07|0
1635806100000|2021-11-01 22:35:00|29.08|29.08|29.08|29.08|29.08|29.08|29.08|29.08|0
1635806400000|2021-11-01 22:40:00|29.12|29.12|29.09|29.09|29.12|29.12|29.08|29.08|0
1635806700000|2021-11-01 22:45:00|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1635807000000|2021-11-01 22:50:00|29.09|29.09|29.09|29.09|29.09|29.09|29.09|29.09|0
1635807300000|2021-11-01 22:55:00|29.12|29.12|29.1|29.1|29.12|29.12|29.1|29.1|0
1635807600000|2021-11-01 23:00:00|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1635807900000|2021-11-01 23:05:00|29.17|29.17|29.2|29.2|29.25|29.25|29.17|29.17|0
1635808200000|2021-11-01 23:10:00|29.17|29.17|29.13|29.13|29.17|29.17|29.13|29.13|0
1635808500000|2021-11-01 23:15:00|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1635809400000|2021-11-01 23:30:00|29.16|29.16|29.15|29.15|29.17|29.17|29.09|29.09|0
1635809700000|2021-11-01 23:35:00|29.12|29.12|29.15|29.15|29.15|29.15|29.12|29.12|0
1635810000000|2021-11-01 23:40:00|29.16|29.16|29.17|29.17|29.17|29.17|29.16|29.16|0
1635810300000|2021-11-01 23:45:00|29.1|29.1|29.14|29.14|29.14|29.14|29.08|29.08|0
1635810600000|2021-11-01 23:50:00|29.17|29.17|29.1|29.1|29.17|29.17|29.1|29.1|0
1635810900000|2021-11-01 23:55:00|29.12|29.12|29.03|29.03|29.12|29.12|29.02|29.02|0
1635840000000|2021-11-02 08:00:00|29.25|29.25|29.12|29.12|29.25|29.25|29.12|29.12|0
1635840600000|2021-11-02 08:10:00|29.1|29.1|29.1|29.1|29.1|29.1|29.1|29.1|0
1635840900000|2021-11-02 08:15:00|29.09|29.09|29.09|29.09|29.09|29.09|29.08|29.08|0
1635841200000|2021-11-02 08:20:00|29.1|29.1|29.09|29.09|29.1|29.1|29.09|29.09|0
1635841500000|2021-11-02 08:25:00|29.08|29.08|29.09|29.09|29.09|29.09|29.08|29.08|0
1635841800000|2021-11-02 08:30:00|29.07|29.07|29.04|29.04|29.07|29.07|29.04|29.04|0
1635842100000|2021-11-02 08:35:00|29.07|29.07|29.08|29.08|29.08|29.08|29.05|29.05|0
1635842700000|2021-11-02 08:45:00|29.07|29.07|29.07|29.07|29.07|29.07|29.04|29.04|0
1635843000000|2021-11-02 08:50:00|29|29|28.96|28.96|29|29|28.96|28.96|0
1635843300000|2021-11-02 08:55:00|29.06|29.06|29.06|29.06|29.06|29.06|28.91|28.91|0
1635843600000|2021-11-02 09:00:00|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1635843900000|2021-11-02 09:05:00|28.91|28.91|28.96|28.96|28.96|28.96|28.91|28.91|0
1635844200000|2021-11-02 09:10:00|29|29|29|29|29.02|29.02|29|29|0
1635844500000|2021-11-02 09:15:00|29.01|29.01|29.01|29.01|29.01|29.01|29.01|29.01|0
1635844800000|2021-11-02 09:20:00|29.1|29.1|29.1|29.1|29.1|29.1|29.1|29.1|0
1635845100000|2021-11-02 09:25:00|29.08|29.08|29.08|29.08|29.08|29.08|29.08|29.08|0
1635845400000|2021-11-02 09:30:00|29.06|29.06|29.12|29.12|29.12|29.12|29.06|29.06|0
1635845700000|2021-11-02 09:35:00|29.09|29.09|28.96|28.96|29.09|29.09|28.92|28.92|0
1635846000000|2021-11-02 09:40:00|28.92|28.92|28.92|28.92|28.92|28.92|28.91|28.91|0
1635847200000|2021-11-02 10:00:00|28.91|28.91|28.91|28.91|28.91|28.91|28.91|28.91|0
1635847500000|2021-11-02 10:05:00|28.92|28.92|28.92|28.92|28.92|28.92|28.92|28.92|0
1635847800000|2021-11-02 10:10:00|28.89|28.89|28.96|28.96|29.01|29.01|28.88|28.88|0
1635848100000|2021-11-02 10:15:00|29.01|29.01|29.05|29.05|29.05|29.05|29.01|29.01|0
1635848400000|2021-11-02 10:20:00|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1635848700000|2021-11-02 10:25:00|28.97|28.97|28.96|28.96|28.97|28.97|28.96|28.96|0
1635849300000|2021-11-02 10:35:00|28.94|28.94|28.94|28.94|28.94|28.94|28.94|28.94|0
1635849600000|2021-11-02 10:40:00|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1635849900000|2021-11-02 10:45:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1635850200000|2021-11-02 10:50:00|28.97|28.97|28.97|28.97|28.97|28.97|28.97|28.97|0
1635850500000|2021-11-02 10:55:00|29|29|29|29|29|29|29|29|0
1635850800000|2021-11-02 11:00:00|29.03|29.03|29.08|29.08|29.08|29.08|29.02|29.02|0
1635851100000|2021-11-02 11:05:00|29.07|29.07|29.06|29.06|29.07|29.07|29.03|29.03|0
1635851400000|2021-11-02 11:10:00|29.07|29.07|29.06|29.06|29.08|29.08|29.06|29.06|0
1635851700000|2021-11-02 11:15:00|29.04|29.04|29.05|29.05|29.06|29.06|29.01|29.01|0
1635852000000|2021-11-02 11:20:00|29.06|29.06|29.1|29.1|29.1|29.1|29.06|29.06|0
1635852300000|2021-11-02 11:25:00|29.08|29.08|29.08|29.08|29.08|29.08|29.06|29.06|0
1635852600000|2021-11-02 11:30:00|29.11|29.11|29.08|29.08|29.11|29.11|29.08|29.08|0
1635852900000|2021-11-02 11:35:00|29.06|29.06|29.04|29.04|29.06|29.06|29.04|29.04|0
1635853200000|2021-11-02 11:40:00|29.06|29.06|29.03|29.03|29.06|29.06|29.03|29.03|0
1635853500000|2021-11-02 11:45:00|29.02|29.02|29.02|29.02|29.04|29.04|29.02|29.02|0
1635853800000|2021-11-02 11:50:00|29.01|29.01|29.02|29.02|29.02|29.02|29|29|0
1635854100000|2021-11-02 11:55:00|29|29|28.96|28.96|29|29|28.96|28.96|0
1635854400000|2021-11-02 12:00:00|28.97|28.97|29|29|29|29|28.97|28.97|0
1635854700000|2021-11-02 12:05:00|28.96|28.96|28.96|28.96|28.98|28.98|28.96|28.96|0
1635855000000|2021-11-02 12:10:00|28.99|28.99|28.96|28.96|28.99|28.99|28.96|28.96|0
1635855300000|2021-11-02 12:15:00|28.95|28.95|28.96|28.96|28.96|28.96|28.95|28.95|0
1635855900000|2021-11-02 12:25:00|28.97|28.97|28.99|28.99|28.99|28.99|28.97|28.97|0
1635856200000|2021-11-02 12:30:00|28.96|28.96|29.05|29.05|29.05|29.05|28.96|28.96|0
1635856500000|2021-11-02 12:35:00|29|29|29|29|29.06|29.06|28.97|28.97|0
1635857100000|2021-11-02 12:45:00|29.04|29.04|29.07|29.07|29.07|29.07|29.04|29.04|0
1635857400000|2021-11-02 12:50:00|29.04|29.04|29.01|29.01|29.04|29.04|29.01|29.01|0
1635857700000|2021-11-02 12:55:00|29|29|29.01|29.01|29.01|29.01|29|29|0
1635858000000|2021-11-02 13:00:00|29.03|29.03|29.01|29.01|29.03|29.03|29.01|29.01|0
1635858300000|2021-11-02 13:05:00|29.03|29.03|29.03|29.03|29.03|29.03|29.03|29.03|0
1635858600000|2021-11-02 13:10:00|29.02|29.02|29.01|29.01|29.03|29.03|29.01|29.01|0
1635858900000|2021-11-02 13:15:00|29.02|29.02|29.02|29.02|29.03|29.03|29.02|29.02|0
1635859200000|2021-11-02 13:20:00|29.01|29.01|28.97|28.97|29.01|29.01|28.97|28.97|0
1635859500000|2021-11-02 13:25:00|29|29|29|29|29.01|29.01|28.99|28.99|0
1635859800000|2021-11-02 13:30:00|29.01|29.01|28.81|28.81|29.01|29.01|28.7|28.7|0
1635860100000|2021-11-02 13:35:00|28.78|28.78|28.91|28.91|28.98|28.98|28.78|28.78|0
1635860400000|2021-11-02 13:40:00|28.9|28.9|28.85|28.85|28.91|28.91|28.81|28.81|0
1635860700000|2021-11-02 13:45:00|28.87|28.87|28.81|28.81|28.89|28.89|28.75|28.75|0
1635861000000|2021-11-02 13:50:00|28.79|28.79|28.81|28.81|28.83|28.83|28.77|28.77|0
1635861300000|2021-11-02 13:55:00|28.83|28.83|28.73|28.73|28.83|28.83|28.73|28.73|0
1635861600000|2021-11-02 14:00:00|28.74|28.74|28.81|28.81|28.83|28.83|28.74|28.74|0
1635861900000|2021-11-02 14:05:00|28.83|28.83|28.84|28.84|28.84|28.84|28.81|28.81|0
1635862200000|2021-11-02 14:10:00|28.83|28.83|28.79|28.79|28.84|28.84|28.78|28.78|0
1635862500000|2021-11-02 14:15:00|28.77|28.77|28.81|28.81|28.86|28.86|28.77|28.77|0
1635862800000|2021-11-02 14:20:00|28.84|28.84|28.81|28.81|28.85|28.85|28.81|28.81|0
1635863100000|2021-11-02 14:25:00|28.82|28.82|28.81|28.81|28.85|28.85|28.8|28.8|0
1635863400000|2021-11-02 14:30:00|28.82|28.82|28.8|28.8|28.84|28.84|28.79|28.79|0
1635863700000|2021-11-02 14:35:00|28.81|28.81|28.81|28.81|28.81|28.81|28.8|28.8|0
1635864000000|2021-11-02 14:40:00|28.8|28.8|28.83|28.83|28.85|28.85|28.8|28.8|0
1635864300000|2021-11-02 14:45:00|28.82|28.82|28.81|28.81|28.84|28.84|28.8|28.8|0
1635864600000|2021-11-02 14:50:00|28.83|28.83|28.8|28.8|28.84|28.84|28.8|28.8|0
1635864900000|2021-11-02 14:55:00|28.81|28.81|28.81|28.81|28.84|28.84|28.81|28.81|0
1635865200000|2021-11-02 15:00:00|28.82|28.82|28.91|28.91|28.91|28.91|28.81|28.81|0
1635865500000|2021-11-02 15:05:00|28.94|28.94|28.9|28.9|28.96|28.96|28.88|28.88|0
1635865800000|2021-11-02 15:10:00|28.89|28.89|28.9|28.9|28.91|28.91|28.85|28.85|0
1635866100000|2021-11-02 15:15:00|28.91|28.91|28.86|28.86|28.91|28.91|28.84|28.84|0
1635866400000|2021-11-02 15:20:00|28.85|28.85|28.8|28.8|28.85|28.85|28.8|28.8|0
1635866700000|2021-11-02 15:25:00|28.81|28.81|28.79|28.79|28.81|28.81|28.77|28.77|0
1635867000000|2021-11-02 15:30:00|28.81|28.81|28.81|28.81|28.85|28.85|28.81|28.81|0
1635867300000|2021-11-02 15:35:00|28.8|28.8|28.79|28.79|28.81|28.81|28.75|28.75|0
1635867600000|2021-11-02 15:40:00|28.8|28.8|28.81|28.81|28.81|28.81|28.77|28.77|0
1635867900000|2021-11-02 15:45:00|28.82|28.82|28.76|28.76|28.82|28.82|28.75|28.75|0
1635868200000|2021-11-02 15:50:00|28.77|28.77|28.8|28.8|28.81|28.81|28.76|28.76|0
1635868500000|2021-11-02 15:55:00|28.81|28.81|28.83|28.83|28.83|28.83|28.8|28.8|0
1635868800000|2021-11-02 16:00:00|28.81|28.81|28.78|28.78|28.81|28.81|28.77|28.77|0
1635869100000|2021-11-02 16:05:00|28.79|28.79|28.76|28.76|28.79|28.79|28.75|28.75|0
1635869400000|2021-11-02 16:10:00|28.77|28.77|28.78|28.78|28.79|28.79|28.76|28.76|0
1635869700000|2021-11-02 16:15:00|28.77|28.77|28.76|28.76|28.78|28.78|28.75|28.75|0
1635870000000|2021-11-02 16:20:00|28.77|28.77|28.76|28.76|28.77|28.77|28.76|28.76|0
1635870300000|2021-11-02 16:25:00|28.78|28.78|28.76|28.76|28.8|28.8|28.76|28.76|0
1635870600000|2021-11-02 16:30:00|28.77|28.77|28.76|28.76|28.78|28.78|28.76|28.76|0
1635870900000|2021-11-02 16:35:00|28.77|28.77|28.76|28.76|28.78|28.78|28.76|28.76|0
1635871200000|2021-11-02 16:40:00|28.77|28.77|28.8|28.8|28.81|28.81|28.77|28.77|0
1635871500000|2021-11-02 16:45:00|28.81|28.81|28.81|28.81|28.82|28.82|28.79|28.79|0
1635871800000|2021-11-02 16:50:00|28.82|28.82|28.81|28.81|28.83|28.83|28.8|28.8|0
1635872100000|2021-11-02 16:55:00|28.8|28.8|28.8|28.8|28.82|28.82|28.79|28.79|0
1635872400000|2021-11-02 17:00:00|28.79|28.79|28.79|28.79|28.79|28.79|28.76|28.76|0
1635872700000|2021-11-02 17:05:00|28.78|28.78|28.84|28.84|28.86|28.86|28.78|28.78|0
1635873000000|2021-11-02 17:10:00|28.83|28.83|28.82|28.82|28.86|28.86|28.82|28.82|0
1635873300000|2021-11-02 17:15:00|28.83|28.83|28.87|28.87|28.87|28.87|28.83|28.83|0
1635873600000|2021-11-02 17:20:00|28.86|28.86|28.86|28.86|28.88|28.88|28.86|28.86|0
1635873900000|2021-11-02 17:25:00|28.85|28.85|28.87|28.87|28.87|28.87|28.84|28.84|0
1635874200000|2021-11-02 17:30:00|28.86|28.86|28.83|28.83|28.87|28.87|28.82|28.82|0
1635874500000|2021-11-02 17:35:00|28.82|28.82|28.84|28.84|28.84|28.84|28.81|28.81|0
1635874800000|2021-11-02 17:40:00|28.85|28.85|28.84|28.84|28.86|28.86|28.83|28.83|0
1635875100000|2021-11-02 17:45:00|28.85|28.85|28.8|28.8|28.85|28.85|28.79|28.79|0
1635875400000|2021-11-02 17:50:00|28.79|28.79|28.76|28.76|28.8|28.8|28.76|28.76|0
1635875700000|2021-11-02 17:55:00|28.75|28.75|28.77|28.77|28.79|28.79|28.75|28.75|0
1635876000000|2021-11-02 18:00:00|28.78|28.78|28.79|28.79|28.79|28.79|28.77|28.77|0
1635876300000|2021-11-02 18:05:00|28.8|28.8|28.78|28.78|28.8|28.8|28.76|28.76|0
1635876600000|2021-11-02 18:10:00|28.79|28.79|28.8|28.8|28.81|28.81|28.78|28.78|0
1635876900000|2021-11-02 18:15:00|28.79|28.79|28.85|28.85|28.86|28.86|28.79|28.79|0
1635877200000|2021-11-02 18:20:00|28.86|28.86|28.83|28.83|28.86|28.86|28.83|28.83|0
1635877500000|2021-11-02 18:25:00|28.84|28.84|28.83|28.83|28.85|28.85|28.82|28.82|0
1635877800000|2021-11-02 18:30:00|28.82|28.82|28.85|28.85|28.86|28.86|28.81|28.81|0
1635878100000|2021-11-02 18:35:00|28.86|28.86|28.9|28.9|28.91|28.91|28.86|28.86|0
1635878400000|2021-11-02 18:40:00|28.91|28.91|28.91|28.91|28.91|28.91|28.89|28.89|0
1635878700000|2021-11-02 18:45:00|28.96|28.96|28.96|28.96|28.99|28.99|28.95|28.95|0
1635879000000|2021-11-02 18:50:00|28.97|28.97|28.92|28.92|28.99|28.99|28.92|28.92|0
1635879300000|2021-11-02 18:55:00|28.91|28.91|28.98|28.98|28.98|28.98|28.91|28.91|0
1635879600000|2021-11-02 19:00:00|28.97|28.97|28.96|28.96|28.98|28.98|28.94|28.94|0
1635879900000|2021-11-02 19:05:00|28.97|28.97|28.97|28.97|28.99|28.99|28.96|28.96|0
1635880200000|2021-11-02 19:10:00|28.96|28.96|28.93|28.93|28.97|28.97|28.91|28.91|0
1635880500000|2021-11-02 19:15:00|28.92|28.92|28.95|28.95|28.96|28.96|28.91|28.91|0
1635880800000|2021-11-02 19:20:00|28.94|28.94|28.92|28.92|28.94|28.94|28.91|28.91|0
1635881100000|2021-11-02 19:25:00|28.91|28.91|28.9|28.9|28.91|28.91|28.88|28.88|0
1635881400000|2021-11-02 19:30:00|28.89|28.89|28.96|28.96|28.96|28.96|28.88|28.88|0
1635881700000|2021-11-02 19:35:00|28.95|28.95|28.92|28.92|28.95|28.95|28.9|28.9|0
1635882000000|2021-11-02 19:40:00|28.94|28.94|28.95|28.95|28.98|28.98|28.93|28.93|0
1635882300000|2021-11-02 19:45:00|28.96|28.96|29.09|29.09|29.1|29.1|28.94|28.94|0
1635882600000|2021-11-02 19:50:00|29.1|29.1|29.22|29.22|29.22|29.22|29.1|29.1|0
1635882900000|2021-11-02 19:55:00|29.24|29.24|29.22|29.22|29.24|29.24|29.17|29.17|0
1635883200000|2021-11-02 20:00:00|29.23|29.23|29.23|29.23|29.25|29.25|29.18|29.18|0
1635883500000|2021-11-02 20:05:00|29.18|29.18|29.21|29.21|29.22|29.22|29.17|29.17|0
1635883800000|2021-11-02 20:10:00|29.18|29.18|29.17|29.17|29.18|29.18|29.13|29.13|0
1635884100000|2021-11-02 20:15:00|29.12|29.12|29.1|29.1|29.12|29.12|29.08|29.08|0
1635884400000|2021-11-02 20:20:00|29.09|29.09|29.17|29.17|29.17|29.17|29.08|29.08|0
1635884700000|2021-11-02 20:25:00|29.09|29.09|29.15|29.15|29.17|29.17|29.09|29.09|0
1635885000000|2021-11-02 20:30:00|29.17|29.17|29.16|29.16|29.17|29.17|29.16|29.16|0
1635885300000|2021-11-02 20:35:00|29.17|29.17|29.16|29.16|29.17|29.17|29.15|29.15|0
1635885600000|2021-11-02 20:40:00|29.15|29.15|29.17|29.17|29.21|29.21|29.09|29.09|0
1635885900000|2021-11-02 20:45:00|29.21|29.21|29.17|29.17|29.22|29.22|29.13|29.13|0
1635886200000|2021-11-02 20:50:00|29.2|29.2|29.18|29.18|29.21|29.21|29.12|29.12|0
1635886500000|2021-11-02 20:55:00|29.21|29.21|29.2|29.2|29.21|29.21|29.2|29.2|0
1635886800000|2021-11-02 21:00:00|29.21|29.21|29.17|29.17|29.21|29.21|29.17|29.17|0
1635887100000|2021-11-02 21:05:00|29.12|29.12|29.08|29.08|29.12|29.12|29.08|29.08|0
1635887400000|2021-11-02 21:10:00|29.06|29.06|29.08|29.08|29.08|29.08|29.04|29.04|0
1635887700000|2021-11-02 21:15:00|29.11|29.11|29.12|29.12|29.12|29.12|29.08|29.08|0
1635888000000|2021-11-02 21:20:00|29.09|29.09|29.12|29.12|29.12|29.12|29.08|29.08|0
1635888300000|2021-11-02 21:25:00|29.11|29.11|29.08|29.08|29.12|29.12|29.08|29.08|0
1635888600000|2021-11-02 21:30:00|29.15|29.15|29.13|29.13|29.15|29.15|29.07|29.07|0
1635888900000|2021-11-02 21:35:00|29.14|29.14|29.15|29.15|29.15|29.15|29.12|29.12|0
1635889200000|2021-11-02 21:40:00|29.12|29.12|29.12|29.12|29.17|29.17|29.12|29.12|0
1635889500000|2021-11-02 21:45:00|29.16|29.16|29.13|29.13|29.16|29.16|29.12|29.12|0
1635889800000|2021-11-02 21:50:00|29.15|29.15|29.16|29.16|29.16|29.16|29.12|29.12|0
1635890100000|2021-11-02 21:55:00|29.12|29.12|29.17|29.17|29.18|29.18|29.1|29.1|0
1635890400000|2021-11-02 22:00:00|29.18|29.18|29.17|29.17|29.18|29.18|29.1|29.1|0
1635890700000|2021-11-02 22:05:00|29.18|29.18|29.17|29.17|29.18|29.18|29.17|29.17|0
1635891000000|2021-11-02 22:10:00|29.18|29.18|29.18|29.18|29.18|29.18|29.18|29.18|0
1635891300000|2021-11-02 22:15:00|29.17|29.17|29.17|29.17|29.17|29.17|29.17|29.17|0
1635891600000|2021-11-02 22:20:00|29.18|29.18|29.17|29.17|29.18|29.18|29.17|29.17|0
1635891900000|2021-11-02 22:25:00|29.18|29.18|29.18|29.18|29.18|29.18|29.18|29.18|0
1635892200000|2021-11-02 22:30:00|29.17|29.17|29.18|29.18|29.18|29.18|29.17|29.17|0
1635892500000|2021-11-02 22:35:00|29.17|29.17|29.17|29.17|29.18|29.18|29.17|29.17|0
1635892800000|2021-11-02 22:40:00|29.22|29.22|29.12|29.12|29.22|29.22|29.12|29.12|0
1635893400000|2021-11-02 22:50:00|29.18|29.18|29.13|29.13|29.22|29.22|29.13|29.13|0
1635893700000|2021-11-02 22:55:00|29.21|29.21|29.21|29.21|29.21|29.21|29.21|29.21|0
1635894000000|2021-11-02 23:00:00|29.12|29.12|29.08|29.08|29.12|29.12|29.08|29.08|0
1635894300000|2021-11-02 23:05:00|29.12|29.12|29.17|29.17|29.17|29.17|29.08|29.08|0
1635894900000|2021-11-02 23:15:00|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1635895200000|2021-11-02 23:20:00|29.17|29.17|29.17|29.17|29.17|29.17|29.17|29.17|0
1635895500000|2021-11-02 23:25:00|29.12|29.12|29.05|29.05|29.12|29.12|29.05|29.05|0
1635896100000|2021-11-02 23:35:00|29.09|29.09|29.1|29.1|29.12|29.12|29.09|29.09|0
1635896400000|2021-11-02 23:40:00|29.12|29.12|29.12|29.12|29.2|29.2|29.1|29.1|0
1635896700000|2021-11-02 23:45:00|29.1|29.1|29.2|29.2|29.2|29.2|29.1|29.1|0
1635897000000|2021-11-02 23:50:00|29.12|29.12|29.23|29.23|29.23|29.23|29.12|29.12|0
1635897300000|2021-11-02 23:55:00|29.17|29.17|29.23|29.23|29.23|29.23|29.12|29.12|0
1635926400000|2021-11-03 08:00:00|29.24|29.24|29.32|29.32|29.33|29.33|29.17|29.17|0
1635926700000|2021-11-03 08:05:00|29.34|29.34|29.34|29.34|29.34|29.34|29.34|29.34|0
1635927000000|2021-11-03 08:10:00|29.23|29.23|29.25|29.25|29.41|29.41|29.23|29.23|0
1635927300000|2021-11-03 08:15:00|29.33|29.33|29.33|29.33|29.33|29.33|29.33|29.33|0
1635927600000|2021-11-03 08:20:00|29.25|29.25|29.25|29.25|29.25|29.25|29.25|29.25|0
1635927900000|2021-11-03 08:25:00|29.23|29.23|29.23|29.23|29.23|29.23|29.23|29.23|0
1635928200000|2021-11-03 08:30:00|29.26|29.26|29.32|29.32|29.32|29.32|29.26|29.26|0
1635928500000|2021-11-03 08:35:00|29.27|29.27|29.27|29.27|29.39|29.39|29.27|29.27|0
1635928800000|2021-11-03 08:40:00|29.36|29.36|29.34|29.34|29.37|29.37|29.34|29.34|0
1635929400000|2021-11-03 08:50:00|29.32|29.32|29.25|29.25|29.32|29.32|29.25|29.25|0
1635929700000|2021-11-03 08:55:00|29.31|29.31|29.33|29.33|29.33|29.33|29.27|29.27|0
1635930000000|2021-11-03 09:00:00|29.27|29.27|29.25|29.25|29.27|29.27|29.25|29.25|0
1635930300000|2021-11-03 09:05:00|29.3|29.3|29.34|29.34|29.37|29.37|29.3|29.3|0
1635930600000|2021-11-03 09:10:00|29.33|29.33|29.33|29.33|29.33|29.33|29.33|29.33|0
1635930900000|2021-11-03 09:15:00|29.32|29.32|29.3|29.3|29.32|29.32|29.3|29.3|0
1635931200000|2021-11-03 09:20:00|29.29|29.29|29.27|29.27|29.34|29.34|29.27|29.27|0
1635931500000|2021-11-03 09:25:00|29.33|29.33|29.33|29.33|29.33|29.33|29.33|29.33|0
1635931800000|2021-11-03 09:30:00|29.27|29.27|29.27|29.27|29.27|29.27|29.26|29.26|0
1635932400000|2021-11-03 09:40:00|29.26|29.26|29.25|29.25|29.26|29.26|29.25|29.25|0
1635932700000|2021-11-03 09:45:00|29.26|29.26|29.25|29.25|29.26|29.26|29.25|29.25|0
1635933000000|2021-11-03 09:50:00|29.26|29.26|29.25|29.25|29.27|29.27|29.25|29.25|0
1635933300000|2021-11-03 09:55:00|29.27|29.27|29.29|29.29|29.29|29.29|29.27|29.27|0
1635933600000|2021-11-03 10:00:00|29.28|29.28|29.27|29.27|29.28|29.28|29.27|29.27|0
1635933900000|2021-11-03 10:05:00|29.25|29.25|29.27|29.27|29.27|29.27|29.25|29.25|0
1635934200000|2021-11-03 10:10:00|29.28|29.28|29.28|29.28|29.28|29.28|29.28|29.28|0
1635934500000|2021-11-03 10:15:00|29.25|29.25|29.25|29.25|29.25|29.25|29.25|29.25|0
1635934800000|2021-11-03 10:20:00|29.3|29.3|29.31|29.31|29.31|29.31|29.25|29.25|0
1635935100000|2021-11-03 10:25:00|29.25|29.25|29.28|29.28|29.28|29.28|29.25|29.25|0
1635935400000|2021-11-03 10:30:00|29.29|29.29|29.29|29.29|29.29|29.29|29.29|29.29|0
1635936000000|2021-11-03 10:40:00|29.27|29.27|29.27|29.27|29.27|29.27|29.27|29.27|0
1635936300000|2021-11-03 10:45:00|29.26|29.26|29.26|29.26|29.26|29.26|29.26|29.26|0
1635936600000|2021-11-03 10:50:00|29.27|29.27|29.29|29.29|29.29|29.29|29.23|29.23|0
1635937200000|2021-11-03 11:00:00|29.31|29.31|29.29|29.29|29.32|29.32|29.25|29.25|0
1635937500000|2021-11-03 11:05:00|29.27|29.27|29.29|29.29|29.29|29.29|29.27|29.27|0
1635937800000|2021-11-03 11:10:00|29.27|29.27|29.29|29.29|29.29|29.29|29.25|29.25|0
1635938100000|2021-11-03 11:15:00|29.3|29.3|29.29|29.29|29.3|29.3|29.29|29.29|0
1635938400000|2021-11-03 11:20:00|29.37|29.37|29.37|29.37|29.37|29.37|29.37|29.37|0
1635938700000|2021-11-03 11:25:00|29.33|29.33|29.31|29.31|29.34|29.34|29.31|29.31|0
1635939000000|2021-11-03 11:30:00|29.32|29.32|29.33|29.33|29.34|29.34|29.32|29.32|0
1635939300000|2021-11-03 11:35:00|29.34|29.34|29.34|29.34|29.34|29.34|29.34|29.34|0
1635939600000|2021-11-03 11:40:00|29.33|29.33|29.32|29.32|29.33|29.33|29.32|29.32|0
1635939900000|2021-11-03 11:45:00|29.31|29.31|29.36|29.36|29.37|29.37|29.31|29.31|0
1635940200000|2021-11-03 11:50:00|29.37|29.37|29.41|29.41|29.41|29.41|29.37|29.37|0
1635940500000|2021-11-03 11:55:00|29.42|29.42|29.46|29.46|29.46|29.46|29.41|29.41|0
1635940800000|2021-11-03 12:00:00|29.41|29.41|29.4|29.4|29.45|29.45|29.4|29.4|0
1635941100000|2021-11-03 12:05:00|29.42|29.42|29.45|29.45|29.45|29.45|29.4|29.4|0
1635941400000|2021-11-03 12:10:00|29.42|29.42|29.42|29.42|29.45|29.45|29.42|29.42|0
1635941700000|2021-11-03 12:15:00|29.4|29.4|29.37|29.37|29.4|29.4|29.37|29.37|0
1635942000000|2021-11-03 12:20:00|29.35|29.35|29.37|29.37|29.37|29.37|29.35|29.35|0
1635942300000|2021-11-03 12:25:00|29.36|29.36|29.37|29.37|29.37|29.37|29.36|29.36|0
1635942600000|2021-11-03 12:30:00|29.35|29.35|29.37|29.37|29.38|29.38|29.34|29.34|0
1635942900000|2021-11-03 12:35:00|29.4|29.4|29.37|29.37|29.41|29.41|29.37|29.37|0
1635943200000|2021-11-03 12:40:00|29.39|29.39|29.38|29.38|29.39|29.39|29.36|29.36|0
1635943500000|2021-11-03 12:45:00|29.37|29.37|29.36|29.36|29.37|29.37|29.36|29.36|0
1635943800000|2021-11-03 12:50:00|29.37|29.37|29.4|29.4|29.4|29.4|29.37|29.37|0
1635944100000|2021-11-03 12:55:00|29.39|29.39|29.34|29.34|29.39|29.39|29.34|29.34|0
1635944400000|2021-11-03 13:00:00|29.33|29.33|29.3|29.3|29.34|29.34|29.29|29.29|0
1635944700000|2021-11-03 13:05:00|29.29|29.29|29.26|29.26|29.31|29.31|29.25|29.25|0
1635945000000|2021-11-03 13:10:00|29.25|29.25|29.25|29.25|29.27|29.27|29.25|29.25|0
1635945300000|2021-11-03 13:15:00|29.26|29.26|29.15|29.15|29.26|29.26|29.15|29.15|0
1635945600000|2021-11-03 13:20:00|29.13|29.13|29.1|29.1|29.13|29.13|29.09|29.09|0
1635945900000|2021-11-03 13:25:00|29.15|29.15|29.24|29.24|29.25|29.25|29.15|29.15|0
1635946200000|2021-11-03 13:30:00|29.25|29.25|29.01|29.01|29.25|29.25|29|29|0
1635946500000|2021-11-03 13:35:00|28.99|28.99|29.15|29.15|29.17|29.17|28.98|28.98|0
1635946800000|2021-11-03 13:40:00|29.16|29.16|29.27|29.27|29.29|29.29|29.16|29.16|0
1635947100000|2021-11-03 13:45:00|29.37|29.37|29.92|29.92|29.94|29.94|29.37|29.37|0
1635947400000|2021-11-03 13:50:00|29.93|29.93|29.7|29.7|29.93|29.93|29.6|29.6|0
1635947700000|2021-11-03 13:55:00|29.68|29.68|29.85|29.85|29.85|29.85|29.51|29.51|0
1635948000000|2021-11-03 14:00:00|29.86|29.86|29.84|29.84|29.88|29.88|29.67|29.67|0
1635948300000|2021-11-03 14:05:00|29.83|29.83|30.54|30.54|30.54|30.54|29.83|29.83|0
1635948600000|2021-11-03 14:10:00|30.52|30.52|30.29|30.29|30.61|30.61|30.18|30.18|0
1635948900000|2021-11-03 14:15:00|30.33|30.33|30.53|30.53|30.53|30.53|30.24|30.24|0
1635949200000|2021-11-03 14:20:00|30.52|30.52|30.52|30.52|30.77|30.77|30.49|30.49|0
1635949500000|2021-11-03 14:25:00|30.54|30.54|30.33|30.33|30.67|30.67|30.33|30.33|0
1635949800000|2021-11-03 14:30:00|30.37|30.37|30.74|30.74|30.78|30.78|30.37|30.37|0
1635950100000|2021-11-03 14:35:00|30.76|30.76|30.64|30.64|30.79|30.79|30.61|30.61|0
1635950400000|2021-11-03 14:40:00|30.63|30.63|30.76|30.76|30.77|30.77|30.6|30.6|0
1635950700000|2021-11-03 14:45:00|30.78|30.78|30.92|30.92|30.95|30.95|30.74|30.74|0
1635951000000|2021-11-03 14:50:00|30.91|30.91|30.9|30.9|30.95|30.95|30.84|30.84|0
1635951300000|2021-11-03 14:55:00|30.92|30.92|31.02|31.02|31.02|31.02|30.9|30.9|0
1635951600000|2021-11-03 15:00:00|31.05|31.05|31.19|31.19|31.33|31.33|31.04|31.04|0
1635951900000|2021-11-03 15:05:00|31.16|31.16|30.98|30.98|31.16|31.16|30.97|30.97|0
1635952200000|2021-11-03 15:10:00|30.95|30.95|31.07|31.07|31.12|31.12|30.88|30.88|0
1635952500000|2021-11-03 15:15:00|31.06|31.06|31.16|31.16|31.16|31.16|31.03|31.03|0
1635952800000|2021-11-03 15:20:00|31.15|31.15|31.22|31.22|31.3|31.3|31.14|31.14|0
1635953100000|2021-11-03 15:25:00|31.21|31.21|31.02|31.02|31.26|31.26|31.02|31.02|0
1635953400000|2021-11-03 15:30:00|31.04|31.04|30.79|30.79|31.04|31.04|30.78|30.78|0
1635953700000|2021-11-03 15:35:00|30.8|30.8|30.9|30.9|30.92|30.92|30.74|30.74|0
1635954000000|2021-11-03 15:40:00|30.91|30.91|30.95|30.95|31.04|31.04|30.9|30.9|0
1635954300000|2021-11-03 15:45:00|30.91|30.91|30.95|30.95|31|31|30.86|30.86|0
1635954600000|2021-11-03 15:50:00|30.93|30.93|30.88|30.88|30.93|30.93|30.82|30.82|0
1635954900000|2021-11-03 15:55:00|30.87|30.87|30.91|30.91|30.96|30.96|30.87|30.87|0
1635955200000|2021-11-03 16:00:00|30.9|30.9|30.85|30.85|30.9|30.9|30.77|30.77|0
1635955500000|2021-11-03 16:05:00|30.84|30.84|30.9|30.9|30.9|30.9|30.84|30.84|0
1635955800000|2021-11-03 16:10:00|30.91|30.91|30.85|30.85|30.95|30.95|30.85|30.85|0
1635956100000|2021-11-03 16:15:00|30.88|30.88|30.91|30.91|30.91|30.91|30.87|30.87|0
1635956400000|2021-11-03 16:20:00|30.9|30.9|30.94|30.94|30.98|30.98|30.9|30.9|0
1635956700000|2021-11-03 16:25:00|30.95|30.95|30.9|30.9|30.96|30.96|30.9|30.9|0
1635957000000|2021-11-03 16:30:00|30.92|30.92|30.92|30.92|30.95|30.95|30.89|30.89|0
1635957300000|2021-11-03 16:35:00|30.93|30.93|30.9|30.9|30.93|30.93|30.84|30.84|0
1635957600000|2021-11-03 16:40:00|30.89|30.89|30.92|30.92|30.93|30.93|30.87|30.87|0
1635957900000|2021-11-03 16:45:00|30.91|30.91|30.96|30.96|30.96|30.96|30.86|30.86|0
1635958200000|2021-11-03 16:50:00|30.95|30.95|30.98|30.98|31.01|31.01|30.95|30.95|0
1635958500000|2021-11-03 16:55:00|30.99|30.99|30.92|30.92|31|31|30.92|30.92|0
1635958800000|2021-11-03 17:00:00|30.94|30.94|30.87|30.87|31|31|30.87|30.87|0
1635959100000|2021-11-03 17:05:00|30.86|30.86|30.94|30.94|30.95|30.95|30.86|30.86|0
1635959400000|2021-11-03 17:10:00|30.95|30.95|30.93|30.93|30.97|30.97|30.92|30.92|0
1635959700000|2021-11-03 17:15:00|30.92|30.92|30.94|30.94|30.95|30.95|30.91|30.91|0
1635960000000|2021-11-03 17:20:00|30.93|30.93|30.95|30.95|30.98|30.98|30.93|30.93|0
1635960300000|2021-11-03 17:25:00|30.94|30.94|30.95|30.95|30.96|30.96|30.92|30.92|0
1635960600000|2021-11-03 17:30:00|30.96|30.96|30.93|30.93|30.96|30.96|30.88|30.88|0
1635960900000|2021-11-03 17:35:00|30.92|30.92|30.9|30.9|30.95|30.95|30.9|30.9|0
1635961200000|2021-11-03 17:40:00|30.89|30.89|30.91|30.91|30.91|30.91|30.85|30.85|0
1635961500000|2021-11-03 17:45:00|30.9|30.9|30.92|30.92|30.96|30.96|30.9|30.9|0
1635961800000|2021-11-03 17:50:00|30.91|30.91|30.91|30.91|30.94|30.94|30.9|30.9|0
1635962100000|2021-11-03 17:55:00|30.92|30.92|30.94|30.94|30.95|30.95|30.88|30.88|0
1635962400000|2021-11-03 18:00:00|30.95|30.95|31.09|31.09|31.09|31.09|30.95|30.95|0
1635962700000|2021-11-03 18:05:00|31.05|31.05|30.95|30.95|31.05|31.05|30.91|30.91|0
1635963000000|2021-11-03 18:10:00|30.97|30.97|30.94|30.94|30.97|30.97|30.88|30.88|0
1635963300000|2021-11-03 18:15:00|30.95|30.95|30.95|30.95|31.02|31.02|30.84|30.84|0
1635963600000|2021-11-03 18:20:00|30.96|30.96|30.97|30.97|30.98|30.98|30.87|30.87|0
1635963900000|2021-11-03 18:25:00|30.96|30.96|30.96|30.96|31|31|30.91|30.91|0
1635964200000|2021-11-03 18:30:00|30.95|30.95|30.95|30.95|30.96|30.96|30.92|30.92|0
1635964500000|2021-11-03 18:35:00|30.96|30.96|30.9|30.9|30.98|30.98|30.9|30.9|0
1635964800000|2021-11-03 18:40:00|30.89|30.89|30.95|30.95|30.96|30.96|30.88|30.88|0
1635965100000|2021-11-03 18:45:00|30.96|30.96|31.05|31.05|31.05|31.05|30.95|30.95|0
1635965400000|2021-11-03 18:50:00|31.04|31.04|30.95|30.95|31.06|31.06|30.95|30.95|0
1635965700000|2021-11-03 18:55:00|30.96|30.96|30.86|30.86|30.97|30.97|30.85|30.85|0
1635966000000|2021-11-03 19:00:00|30.84|30.84|30.6|30.6|30.84|30.84|30.5|30.5|0
1635966300000|2021-11-03 19:05:00|30.59|30.59|30.4|30.4|30.59|30.59|30.34|30.34|0
1635966600000|2021-11-03 19:10:00|30.42|30.42|30.49|30.49|30.49|30.49|30.34|30.34|0
1635966900000|2021-11-03 19:15:00|30.5|30.5|30.6|30.6|30.64|30.64|30.5|30.5|0
1635967200000|2021-11-03 19:20:00|30.59|30.59|30.69|30.69|30.73|30.73|30.59|30.59|0
1635967500000|2021-11-03 19:25:00|30.7|30.7|30.74|30.74|30.82|30.82|30.7|30.7|0
1635967800000|2021-11-03 19:30:00|30.75|30.75|30.82|30.82|30.84|30.84|30.73|30.73|0
1635968100000|2021-11-03 19:35:00|30.86|30.86|30.9|30.9|30.96|30.96|30.86|30.86|0
1635968400000|2021-11-03 19:40:00|30.91|30.91|30.93|30.93|30.94|30.94|30.86|30.86|0
1635968700000|2021-11-03 19:45:00|30.94|30.94|31.02|31.02|31.02|31.02|30.9|30.9|0
1635969000000|2021-11-03 19:50:00|31.05|31.05|30.96|30.96|31.05|31.05|30.91|30.91|0
1635969300000|2021-11-03 19:55:00|30.97|30.97|30.93|30.93|31|31|30.9|30.9|0
1635969600000|2021-11-03 20:00:00|30.91|30.91|30.92|30.92|30.95|30.95|30.76|30.76|0
1635969900000|2021-11-03 20:05:00|30.79|30.79|30.88|30.88|30.92|30.92|30.78|30.78|0
1635970200000|2021-11-03 20:10:00|30.84|30.84|30.88|30.88|30.91|30.91|30.84|30.84|0
1635970500000|2021-11-03 20:15:00|30.78|30.78|30.84|30.84|30.92|30.92|30.78|30.78|0
1635970800000|2021-11-03 20:20:00|30.92|30.92|30.87|30.87|30.92|30.92|30.87|30.87|0
1635971100000|2021-11-03 20:25:00|30.91|30.91|30.92|30.92|30.92|30.92|30.84|30.84|0
1635971400000|2021-11-03 20:30:00|30.89|30.89|30.84|30.84|30.92|30.92|30.84|30.84|0
1635971700000|2021-11-03 20:35:00|30.85|30.85|30.92|30.92|30.92|30.92|30.79|30.79|0
1635972000000|2021-11-03 20:40:00|30.84|30.84|30.87|30.87|30.92|30.92|30.84|30.84|0
1635972300000|2021-11-03 20:45:00|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1635972600000|2021-11-03 20:50:00|30.81|30.81|30.84|30.84|30.84|30.84|30.81|30.81|0
1635972900000|2021-11-03 20:55:00|30.87|30.87|30.84|30.84|30.87|30.87|30.76|30.76|0
1635973200000|2021-11-03 21:00:00|30.86|30.86|30.83|30.83|30.86|30.86|30.81|30.81|0
1635973500000|2021-11-03 21:05:00|30.81|30.81|30.84|30.84|30.84|30.84|30.81|30.81|0
1635973800000|2021-11-03 21:10:00|30.81|30.81|30.79|30.79|30.83|30.83|30.79|30.79|0
1635974100000|2021-11-03 21:15:00|30.83|30.83|30.8|30.8|30.83|30.83|30.79|30.79|0
1635974400000|2021-11-03 21:20:00|30.83|30.83|30.68|30.68|30.83|30.83|30.68|30.68|0
1635974700000|2021-11-03 21:25:00|30.69|30.69|30.64|30.64|30.69|30.69|30.64|30.64|0
1635975000000|2021-11-03 21:30:00|30.67|30.67|30.68|30.68|30.71|30.71|30.67|30.67|0
1635975300000|2021-11-03 21:35:00|30.67|30.67|30.67|30.67|30.67|30.67|30.67|30.67|0
1635975600000|2021-11-03 21:40:00|30.69|30.69|30.68|30.68|30.71|30.71|30.68|30.68|0
1635975900000|2021-11-03 21:45:00|30.69|30.69|30.71|30.71|30.71|30.71|30.68|30.68|0
1635976200000|2021-11-03 21:50:00|30.68|30.68|30.71|30.71|30.71|30.71|30.68|30.68|0
1635976500000|2021-11-03 21:55:00|30.69|30.69|30.71|30.71|30.71|30.71|30.68|30.68|0
1635976800000|2021-11-03 22:00:00|30.7|30.7|30.71|30.71|30.73|30.73|30.7|30.7|0
1635977100000|2021-11-03 22:05:00|30.73|30.73|30.72|30.72|30.73|30.73|30.7|30.7|0
1635977400000|2021-11-03 22:10:00|30.7|30.7|30.72|30.72|30.72|30.72|30.69|30.69|0
1635977700000|2021-11-03 22:15:00|30.7|30.7|30.71|30.71|30.73|30.73|30.7|30.7|0
1635978000000|2021-11-03 22:20:00|30.73|30.73|30.73|30.73|30.73|30.73|30.71|30.71|0
1635978300000|2021-11-03 22:25:00|30.71|30.71|30.73|30.73|30.73|30.73|30.71|30.71|0
1635978600000|2021-11-03 22:30:00|30.71|30.71|30.75|30.75|30.82|30.82|30.71|30.71|0
1635978900000|2021-11-03 22:35:00|30.71|30.71|30.74|30.74|30.76|30.76|30.71|30.71|0
1635979200000|2021-11-03 22:40:00|30.71|30.71|30.71|30.71|30.74|30.74|30.71|30.71|0
1635979500000|2021-11-03 22:45:00|30.72|30.72|30.71|30.71|30.72|30.72|30.71|30.71|0
1635979800000|2021-11-03 22:50:00|30.72|30.72|30.81|30.81|30.81|30.81|30.72|30.72|0
1635980100000|2021-11-03 22:55:00|30.79|30.79|30.75|30.75|30.79|30.79|30.72|30.72|0
1635980400000|2021-11-03 23:00:00|30.77|30.77|30.82|30.82|30.83|30.83|30.77|30.77|0
1635980700000|2021-11-03 23:05:00|30.76|30.76|30.73|30.73|30.82|30.82|30.73|30.73|0
1635981000000|2021-11-03 23:10:00|30.83|30.83|30.83|30.83|30.83|30.83|30.83|30.83|0
1635981300000|2021-11-03 23:15:00|30.84|30.84|30.85|30.85|30.85|30.85|30.84|30.84|0
1635981600000|2021-11-03 23:20:00|30.86|30.86|30.86|30.86|30.87|30.87|30.86|30.86|0
1635981900000|2021-11-03 23:25:00|30.87|30.87|30.88|30.88|30.88|30.88|30.87|30.87|0
1635982500000|2021-11-03 23:35:00|30.9|30.9|30.87|30.87|30.9|30.9|30.87|30.87|0
1635982800000|2021-11-03 23:40:00|30.89|30.89|30.92|30.92|30.92|30.92|30.89|30.89|0
1635983100000|2021-11-03 23:45:00|30.94|30.94|30.96|30.96|30.96|30.96|30.94|30.94|0
1635983400000|2021-11-03 23:50:00|30.95|30.95|30.96|30.96|30.98|30.98|30.95|30.95|0
1635983700000|2021-11-03 23:55:00|31|31|30.94|30.94|31|31|30.94|30.94|0
1636012800000|2021-11-04 08:00:00|30.95|30.95|31.09|31.09|31.09|31.09|30.95|30.95|0
1636013100000|2021-11-04 08:05:00|31|31|31|31|31|31|31|31|0
1636013400000|2021-11-04 08:10:00|31.09|31.09|31.05|31.05|31.09|31.09|31.03|31.03|0
1636014300000|2021-11-04 08:25:00|31.13|31.13|31.09|31.09|31.13|31.13|31.09|31.09|0
1636014600000|2021-11-04 08:30:00|31.16|31.16|31.14|31.14|31.17|31.17|31.09|31.09|0
1636014900000|2021-11-04 08:35:00|31.17|31.17|31.33|31.33|31.33|31.33|31.17|31.17|0
1636015200000|2021-11-04 08:40:00|31.13|31.13|31.13|31.13|31.13|31.13|31.13|31.13|0
1636015500000|2021-11-04 08:45:00|31.49|31.49|31.26|31.26|31.49|31.49|31.25|31.25|0
1636015800000|2021-11-04 08:50:00|31.25|31.25|31.2|31.2|31.36|31.36|31.2|31.2|0
1636016100000|2021-11-04 08:55:00|31.39|31.39|31.36|31.36|31.39|31.39|31.2|31.2|0
1636016400000|2021-11-04 09:00:00|31.25|31.25|31.25|31.25|31.34|31.34|31.25|31.25|0
1636016700000|2021-11-04 09:05:00|31.34|31.34|31.4|31.4|31.42|31.42|31.34|31.34|0
1636017000000|2021-11-04 09:10:00|31.38|31.38|31.28|31.28|31.38|31.38|31.25|31.25|0
1636017300000|2021-11-04 09:15:00|31.25|31.25|31.4|31.4|31.4|31.4|31.25|31.25|0
1636017600000|2021-11-04 09:20:00|31.26|31.26|31.22|31.22|31.46|31.46|31.22|31.22|0
1636017900000|2021-11-04 09:25:00|31.24|31.24|31.24|31.24|31.24|31.24|31.24|31.24|0
1636018200000|2021-11-04 09:30:00|31.22|31.22|31.22|31.22|31.22|31.22|31.22|31.22|0
1636018800000|2021-11-04 09:40:00|31.21|31.21|31.23|31.23|31.23|31.23|31.21|31.21|0
1636019100000|2021-11-04 09:45:00|31.22|31.22|31.2|31.2|31.22|31.22|31.2|31.2|0
1636019400000|2021-11-04 09:50:00|31.21|31.21|31.21|31.21|31.21|31.21|31.21|31.21|0
1636019700000|2021-11-04 09:55:00|31.2|31.2|31.21|31.21|31.21|31.21|31.2|31.2|0
1636020000000|2021-11-04 10:00:00|31.2|31.2|31.2|31.2|31.2|31.2|31.19|31.19|0
1636020300000|2021-11-04 10:05:00|31.19|31.19|31.24|31.24|31.24|31.24|31.19|31.19|0
1636020600000|2021-11-04 10:10:00|31.2|31.2|31.19|31.19|31.21|31.21|31.18|31.18|0
1636020900000|2021-11-04 10:15:00|31.21|31.21|31.21|31.21|31.24|31.24|31.18|31.18|0
1636021200000|2021-11-04 10:20:00|31.18|31.18|31.24|31.24|31.24|31.24|31.18|31.18|0
1636021500000|2021-11-04 10:25:00|31.19|31.19|31.18|31.18|31.19|31.19|31.18|31.18|0
1636021800000|2021-11-04 10:30:00|31.22|31.22|31.22|31.22|31.23|31.23|31.22|31.22|0
1636022100000|2021-11-04 10:35:00|31.24|31.24|31.19|31.19|31.24|31.24|31.19|31.19|0
1636022400000|2021-11-04 10:40:00|31.24|31.24|31.24|31.24|31.24|31.24|31.24|31.24|0
1636022700000|2021-11-04 10:45:00|31.21|31.21|31.17|31.17|31.21|31.21|31.17|31.17|0
1636023000000|2021-11-04 10:50:00|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1636023600000|2021-11-04 11:00:00|31.12|31.12|31.01|31.01|31.12|31.12|31|31|0
1636023900000|2021-11-04 11:05:00|31|31|31.01|31.01|31.05|31.05|30.98|30.98|0
1636024200000|2021-11-04 11:10:00|31|31|31.02|31.02|31.05|31.05|31|31|0
1636024500000|2021-11-04 11:15:00|31.03|31.03|31.05|31.05|31.06|31.06|31.03|31.03|0
1636024800000|2021-11-04 11:20:00|31.03|31.03|31.04|31.04|31.05|31.05|31.03|31.03|0
1636025100000|2021-11-04 11:25:00|31.09|31.09|31.15|31.15|31.15|31.15|31.05|31.05|0
1636025400000|2021-11-04 11:30:00|31.06|31.06|31.09|31.09|31.09|31.09|31.05|31.05|0
1636025700000|2021-11-04 11:35:00|31.01|31.01|31.09|31.09|31.09|31.09|31|31|0
1636026000000|2021-11-04 11:40:00|31.05|31.05|31|31|31.05|31.05|30.95|30.95|0
1636026600000|2021-11-04 11:50:00|30.95|30.95|30.93|30.93|31.03|31.03|30.93|30.93|0
1636026900000|2021-11-04 11:55:00|30.94|30.94|30.94|30.94|30.94|30.94|30.94|30.94|0
1636027200000|2021-11-04 12:00:00|31|31|31.11|31.11|31.11|31.11|31|31|0
1636027500000|2021-11-04 12:05:00|31.05|31.05|31.01|31.01|31.13|31.13|31.01|31.01|0
1636027800000|2021-11-04 12:10:00|31.12|31.12|31.15|31.15|31.16|31.16|31.12|31.12|0
1636028100000|2021-11-04 12:15:00|31.13|31.13|31.15|31.15|31.15|31.15|31.13|31.13|0
1636028400000|2021-11-04 12:20:00|31.16|31.16|31.16|31.16|31.16|31.16|31.14|31.14|0
1636028700000|2021-11-04 12:25:00|31.14|31.14|31.14|31.14|31.14|31.14|31.14|31.14|0
1636029000000|2021-11-04 12:30:00|31.15|31.15|31.16|31.16|31.17|31.17|31.14|31.14|0
1636029300000|2021-11-04 12:35:00|31.15|31.15|31.17|31.17|31.17|31.17|31.13|31.13|0
1636029600000|2021-11-04 12:40:00|31.15|31.15|31.05|31.05|31.15|31.15|31.05|31.05|0
1636029900000|2021-11-04 12:45:00|31.09|31.09|31.05|31.05|31.09|31.09|31.05|31.05|0
1636030200000|2021-11-04 12:50:00|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1636030500000|2021-11-04 12:55:00|31.1|31.1|31.04|31.04|31.1|31.1|31.04|31.04|0
1636030800000|2021-11-04 13:00:00|31.09|31.09|31|31|31.09|31.09|31|31|0
1636031100000|2021-11-04 13:05:00|31.01|31.01|30.99|30.99|31.01|31.01|30.95|30.95|0
1636031400000|2021-11-04 13:10:00|31|31|31.04|31.04|31.05|31.05|30.96|30.96|0
1636031700000|2021-11-04 13:15:00|31.03|31.03|31|31|31.05|31.05|31|31|0
1636032000000|2021-11-04 13:20:00|30.99|30.99|31|31|31|31|30.96|30.96|0
1636032300000|2021-11-04 13:25:00|30.99|30.99|30.94|30.94|30.99|30.99|30.92|30.92|0
1636032600000|2021-11-04 13:30:00|30.93|30.93|30.7|30.7|31.05|31.05|30.59|30.59|0
1636032900000|2021-11-04 13:35:00|30.69|30.69|30.84|30.84|30.88|30.88|30.54|30.54|0
1636033200000|2021-11-04 13:40:00|30.83|30.83|31.05|31.05|31.12|31.12|30.83|30.83|0
1636033500000|2021-11-04 13:45:00|31.11|31.11|31.12|31.12|31.25|31.25|31.09|31.09|0
1636033800000|2021-11-04 13:50:00|31.15|31.15|31.41|31.41|31.47|31.47|31.15|31.15|0
1636034100000|2021-11-04 13:55:00|31.4|31.4|31.38|31.38|31.48|31.48|31.3|31.3|0
1636034400000|2021-11-04 14:00:00|31.36|31.36|31.63|31.63|31.63|31.63|31.35|31.35|0
1636034700000|2021-11-04 14:05:00|31.64|31.64|31.46|31.46|31.71|31.71|31.45|31.45|0
1636035000000|2021-11-04 14:10:00|31.45|31.45|31.23|31.23|31.59|31.59|31.11|31.11|0
1636035300000|2021-11-04 14:15:00|31.24|31.24|31.07|31.07|31.3|31.3|30.93|30.93|0
1636035600000|2021-11-04 14:20:00|31.06|31.06|31.02|31.02|31.21|31.21|31|31|0
1636035900000|2021-11-04 14:25:00|31.03|31.03|31.16|31.16|31.16|31.16|30.97|30.97|0
1636036200000|2021-11-04 14:30:00|31.17|31.17|31.23|31.23|31.28|31.28|31.15|31.15|0
1636036500000|2021-11-04 14:35:00|31.25|31.25|31.23|31.23|31.34|31.34|31.19|31.19|0
1636036800000|2021-11-04 14:40:00|31.22|31.22|31.35|31.35|31.4|31.4|31.22|31.22|0
1636037100000|2021-11-04 14:45:00|31.36|31.36|31.35|31.35|31.39|31.39|31.27|31.27|0
1636037400000|2021-11-04 14:50:00|31.33|31.33|31.14|31.14|31.37|31.37|31.09|31.09|0
1636037700000|2021-11-04 14:55:00|31.1|31.1|31.05|31.05|31.1|31.1|30.97|30.97|0
1636038000000|2021-11-04 15:00:00|31.03|31.03|30.9|30.9|31.03|31.03|30.88|30.88|0
1636038300000|2021-11-04 15:05:00|30.89|30.89|30.79|30.79|30.89|30.89|30.76|30.76|0
1636038600000|2021-11-04 15:10:00|30.8|30.8|30.78|30.78|30.84|30.84|30.71|30.71|0
1636038900000|2021-11-04 15:15:00|30.8|30.8|30.76|30.76|30.87|30.87|30.75|30.75|0
1636039200000|2021-11-04 15:20:00|30.82|30.82|30.62|30.62|30.82|30.82|30.62|30.62|0
1636039500000|2021-11-04 15:25:00|30.64|30.64|30.79|30.79|30.84|30.84|30.6|30.6|0
1636039800000|2021-11-04 15:30:00|30.78|30.78|30.95|30.95|30.95|30.95|30.75|30.75|0
1636040100000|2021-11-04 15:35:00|30.96|30.96|31.05|31.05|31.07|31.07|30.95|30.95|0
1636040400000|2021-11-04 15:40:00|31.07|31.07|30.95|30.95|31.07|31.07|30.88|30.88|0
1636040700000|2021-11-04 15:45:00|30.94|30.94|30.9|30.9|30.94|30.94|30.84|30.84|0
1636041000000|2021-11-04 15:50:00|30.91|30.91|30.84|30.84|30.92|30.92|30.8|30.8|0
1636041300000|2021-11-04 15:55:00|30.9|30.9|30.84|30.84|30.91|30.91|30.79|30.79|0
1636041600000|2021-11-04 16:00:00|30.85|30.85|30.87|30.87|30.92|30.92|30.83|30.83|0
1636041900000|2021-11-04 16:05:00|30.89|30.89|30.84|30.84|30.91|30.91|30.82|30.82|0
1636042200000|2021-11-04 16:10:00|30.85|30.85|30.9|30.9|30.9|30.9|30.82|30.82|0
1636042500000|2021-11-04 16:15:00|30.88|30.88|30.79|30.79|30.88|30.88|30.76|30.76|0
1636042800000|2021-11-04 16:20:00|30.81|30.81|30.67|30.67|30.82|30.82|30.67|30.67|0
1636043100000|2021-11-04 16:25:00|30.66|30.66|30.65|30.65|30.7|30.7|30.6|30.6|0
1636043400000|2021-11-04 16:30:00|30.68|30.68|30.63|30.63|30.68|30.68|30.61|30.61|0
1636043700000|2021-11-04 16:35:00|30.64|30.64|30.61|30.61|30.64|30.64|30.6|30.6|0
1636044000000|2021-11-04 16:40:00|30.62|30.62|30.69|30.69|30.76|30.76|30.6|30.6|0
1636044300000|2021-11-04 16:45:00|30.71|30.71|30.72|30.72|30.78|30.78|30.71|30.71|0
1636044600000|2021-11-04 16:50:00|30.7|30.7|30.65|30.65|30.71|30.71|30.64|30.64|0
1636044900000|2021-11-04 16:55:00|30.64|30.64|30.74|30.74|30.74|30.74|30.64|30.64|0
1636045200000|2021-11-04 17:00:00|30.73|30.73|30.69|30.69|30.79|30.79|30.68|30.68|0
1636045500000|2021-11-04 17:05:00|30.7|30.7|30.69|30.69|30.76|30.76|30.65|30.65|0
1636045800000|2021-11-04 17:10:00|30.7|30.7|30.75|30.75|30.75|30.75|30.67|30.67|0
1636046100000|2021-11-04 17:15:00|30.74|30.74|30.71|30.71|30.81|30.81|30.66|30.66|0
1636046400000|2021-11-04 17:20:00|30.69|30.69|30.71|30.71|30.72|30.72|30.68|30.68|0
1636046700000|2021-11-04 17:25:00|30.68|30.68|30.72|30.72|30.72|30.72|30.64|30.64|0
1636047000000|2021-11-04 17:30:00|30.73|30.73|30.7|30.7|30.73|30.73|30.69|30.69|0
1636047300000|2021-11-04 17:35:00|30.71|30.71|30.7|30.7|30.73|30.73|30.7|30.7|0
1636047600000|2021-11-04 17:40:00|30.71|30.71|30.7|30.7|30.72|30.72|30.65|30.65|0
1636047900000|2021-11-04 17:45:00|30.69|30.69|30.82|30.82|30.82|30.82|30.69|30.69|0
1636048200000|2021-11-04 17:50:00|30.83|30.83|30.95|30.95|30.95|30.95|30.83|30.83|0
1636048500000|2021-11-04 17:55:00|30.96|30.96|30.97|30.97|31.04|31.04|30.95|30.95|0
1636048800000|2021-11-04 18:00:00|31|31|30.94|30.94|31.02|31.02|30.94|30.94|0
1636049100000|2021-11-04 18:05:00|30.95|30.95|31.12|31.12|31.12|31.12|30.92|30.92|0
1636049400000|2021-11-04 18:10:00|31.1|31.1|31.01|31.01|31.1|31.1|31.01|31.01|0
1636049700000|2021-11-04 18:15:00|31.02|31.02|30.98|30.98|31.02|31.02|30.93|30.93|0
1636050000000|2021-11-04 18:20:00|31|31|30.95|30.95|31.02|31.02|30.93|30.93|0
1636050300000|2021-11-04 18:25:00|30.94|30.94|31.09|31.09|31.09|31.09|30.92|30.92|0
1636050600000|2021-11-04 18:30:00|31.08|31.08|30.97|30.97|31.1|31.1|30.97|30.97|0
1636050900000|2021-11-04 18:35:00|30.96|30.96|31.05|31.05|31.05|31.05|30.93|30.93|0
1636051200000|2021-11-04 18:40:00|31|31|31.06|31.06|31.06|31.06|30.99|30.99|0
1636051500000|2021-11-04 18:45:00|31.07|31.07|31.05|31.05|31.1|31.1|31.02|31.02|0
1636051800000|2021-11-04 18:50:00|31.04|31.04|31|31|31.06|31.06|30.98|30.98|0
1636052100000|2021-11-04 18:55:00|31.04|31.04|31.02|31.02|31.06|31.06|30.99|30.99|0
1636052400000|2021-11-04 19:00:00|31.03|31.03|30.97|30.97|31.07|31.07|30.97|30.97|0
1636052700000|2021-11-04 19:05:00|31|31|30.98|30.98|31.04|31.04|30.95|30.95|0
1636053000000|2021-11-04 19:10:00|30.96|30.96|30.92|30.92|30.99|30.99|30.91|30.91|0
1636053300000|2021-11-04 19:15:00|30.89|30.89|30.98|30.98|30.99|30.99|30.85|30.85|0
1636053600000|2021-11-04 19:20:00|30.96|30.96|30.97|30.97|30.97|30.97|30.9|30.9|0
1636053900000|2021-11-04 19:25:00|30.98|30.98|30.86|30.86|30.98|30.98|30.85|30.85|0
1636054200000|2021-11-04 19:30:00|30.88|30.88|30.92|30.92|30.97|30.97|30.87|30.87|0
1636054500000|2021-11-04 19:35:00|30.91|30.91|30.85|30.85|30.91|30.91|30.84|30.84|0
1636054800000|2021-11-04 19:40:00|30.86|30.86|30.95|30.95|30.95|30.95|30.85|30.85|0
1636055100000|2021-11-04 19:45:00|30.93|30.93|30.91|30.91|30.97|30.97|30.9|30.9|0
1636055400000|2021-11-04 19:50:00|30.92|30.92|31.01|31.01|31.02|31.02|30.89|30.89|0
1636055700000|2021-11-04 19:55:00|31.05|31.05|30.95|30.95|31.05|31.05|30.95|30.95|0
1636056000000|2021-11-04 20:00:00|30.98|30.98|31|31|31|31|30.98|30.98|0
1636056300000|2021-11-04 20:05:00|30.93|30.93|30.88|30.88|30.96|30.96|30.88|30.88|0
1636056600000|2021-11-04 20:10:00|30.92|30.92|30.86|30.86|30.92|30.92|30.86|30.86|0
1636056900000|2021-11-04 20:15:00|30.87|30.87|30.92|30.92|30.92|30.92|30.87|30.87|0
1636057200000|2021-11-04 20:20:00|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1636057500000|2021-11-04 20:25:00|30.89|30.89|30.88|30.88|30.91|30.91|30.88|30.88|0
1636057800000|2021-11-04 20:30:00|30.91|30.91|30.92|30.92|30.92|30.92|30.91|30.91|0
1636058100000|2021-11-04 20:35:00|30.89|30.89|30.92|30.92|30.92|30.92|30.89|30.89|0
1636058700000|2021-11-04 20:45:00|30.91|30.91|30.88|30.88|30.91|30.91|30.88|30.88|0
1636059000000|2021-11-04 20:50:00|30.89|30.89|30.89|30.89|30.92|30.92|30.89|30.89|0
1636059300000|2021-11-04 20:55:00|30.88|30.88|30.89|30.89|30.92|30.92|30.88|30.88|0
1636060200000|2021-11-04 21:10:00|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1636060500000|2021-11-04 21:15:00|30.92|30.92|30.85|30.85|30.92|30.92|30.85|30.85|0
1636060800000|2021-11-04 21:20:00|30.88|30.88|30.89|30.89|30.89|30.89|30.88|30.88|0
1636061100000|2021-11-04 21:25:00|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1636061400000|2021-11-04 21:30:00|30.9|30.9|30.88|30.88|30.91|30.91|30.88|30.88|0
1636061700000|2021-11-04 21:35:00|30.89|30.89|30.92|30.92|30.92|30.92|30.89|30.89|0
1636062000000|2021-11-04 21:40:00|30.88|30.88|30.86|30.86|30.88|30.88|30.86|30.86|0
1636062600000|2021-11-04 21:50:00|30.87|30.87|30.87|30.87|30.88|30.88|30.87|30.87|0
1636062900000|2021-11-04 21:55:00|30.92|30.92|30.92|30.92|30.92|30.92|30.84|30.84|0
1636063200000|2021-11-04 22:00:00|30.84|30.84|30.91|30.91|30.91|30.91|30.84|30.84|0
1636063500000|2021-11-04 22:05:00|30.92|30.92|30.84|30.84|30.92|30.92|30.84|30.84|0
1636064100000|2021-11-04 22:15:00|30.75|30.75|30.75|30.75|30.75|30.75|30.75|30.75|0
1636064700000|2021-11-04 22:25:00|30.79|30.79|30.79|30.79|30.79|30.79|30.79|30.79|0
1636065000000|2021-11-04 22:30:00|30.84|30.84|30.79|30.79|30.84|30.84|30.79|30.79|0
1636065300000|2021-11-04 22:35:00|30.84|30.84|30.9|30.9|30.9|30.9|30.84|30.84|0
1636065600000|2021-11-04 22:40:00|30.8|30.8|30.8|30.8|30.8|30.8|30.8|30.8|0
1636066200000|2021-11-04 22:50:00|30.88|30.88|30.79|30.79|30.88|30.88|30.79|30.79|0
1636066800000|2021-11-04 23:00:00|30.8|30.8|30.79|30.79|30.88|30.88|30.79|30.79|0
1636067100000|2021-11-04 23:05:00|30.9|30.9|30.91|30.91|30.91|30.91|30.9|30.9|0
1636067400000|2021-11-04 23:10:00|30.79|30.79|30.78|30.78|30.79|30.79|30.77|30.77|0
1636068000000|2021-11-04 23:20:00|30.8|30.8|30.81|30.81|30.85|30.85|30.8|30.8|0
1636068300000|2021-11-04 23:25:00|30.8|30.8|30.8|30.8|30.8|30.8|30.8|30.8|0
1636068600000|2021-11-04 23:30:00|30.79|30.79|30.81|30.81|30.81|30.81|30.79|30.79|0
1636069200000|2021-11-04 23:40:00|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1636069800000|2021-11-04 23:50:00|30.9|30.9|30.88|30.88|30.9|30.9|30.88|30.88|0
1636070100000|2021-11-04 23:55:00|30.9|30.9|30.91|30.91|30.91|30.91|30.88|30.88|0
1636099200000|2021-11-05 08:00:00|30.9|30.9|31|31|31|31|30.9|30.9|0
1636101000000|2021-11-05 08:30:00|31.33|31.33|31.33|31.33|31.33|31.33|31|31|0
1636101300000|2021-11-05 08:35:00|31.34|31.34|31.33|31.33|31.34|31.34|31.33|31.33|0
1636101600000|2021-11-05 08:40:00|31.13|31.13|31.33|31.33|31.33|31.33|31.13|31.13|0
1636102200000|2021-11-05 08:50:00|31.25|31.25|31.17|31.17|31.25|31.25|31.17|31.17|0
1636102500000|2021-11-05 08:55:00|31.04|31.04|31.04|31.04|31.04|31.04|31.04|31.04|0
1636102800000|2021-11-05 09:00:00|31.25|31.25|31.22|31.22|31.25|31.25|31.09|31.09|0
1636103400000|2021-11-05 09:10:00|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1636104000000|2021-11-05 09:20:00|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1636104300000|2021-11-05 09:25:00|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1636104600000|2021-11-05 09:30:00|31.13|31.13|31.09|31.09|31.13|31.13|31.09|31.09|0
1636104900000|2021-11-05 09:35:00|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1636105800000|2021-11-05 09:50:00|31.09|31.09|31.14|31.14|31.14|31.14|31.09|31.09|0
1636106100000|2021-11-05 09:55:00|31.16|31.16|31.16|31.16|31.16|31.16|31.16|31.16|0
1636106400000|2021-11-05 10:00:00|31.06|31.06|31.12|31.12|31.12|31.12|31.06|31.06|0
1636107300000|2021-11-05 10:15:00|31.13|31.13|31.13|31.13|31.13|31.13|31.13|31.13|0
1636107600000|2021-11-05 10:20:00|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1636108200000|2021-11-05 10:30:00|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1636108800000|2021-11-05 10:40:00|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1636109100000|2021-11-05 10:45:00|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1636109400000|2021-11-05 10:50:00|31.18|31.18|31.18|31.18|31.18|31.18|31.18|31.18|0
1636109700000|2021-11-05 10:55:00|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1636110000000|2021-11-05 11:00:00|31.05|31.05|31.13|31.13|31.13|31.13|31.05|31.05|0
1636110300000|2021-11-05 11:05:00|31.19|31.19|31.13|31.13|31.19|31.19|31.13|31.13|0
1636110600000|2021-11-05 11:10:00|31.15|31.15|31.05|31.05|31.15|31.15|31.05|31.05|0
1636110900000|2021-11-05 11:15:00|31|31|30.94|30.94|31|31|30.94|30.94|0
1636111200000|2021-11-05 11:20:00|30.93|30.93|30.84|30.84|30.93|30.93|30.84|30.84|0
1636111500000|2021-11-05 11:25:00|30.79|30.79|30.79|30.79|30.79|30.79|30.76|30.76|0
1636111800000|2021-11-05 11:30:00|30.77|30.77|30.79|30.79|30.79|30.79|30.77|30.77|0
1636112100000|2021-11-05 11:35:00|30.76|30.76|30.77|30.77|30.77|30.77|30.75|30.75|0
1636112400000|2021-11-05 11:40:00|30.76|30.76|30.76|30.76|30.76|30.76|30.76|30.76|0
1636112700000|2021-11-05 11:45:00|30.77|30.77|30.76|30.76|30.77|30.77|30.74|30.74|0
1636113000000|2021-11-05 11:50:00|30.75|30.75|30.72|30.72|30.75|30.75|30.71|30.71|0
1636113300000|2021-11-05 11:55:00|30.71|30.71|30.74|30.74|30.74|30.74|30.7|30.7|0
1636113600000|2021-11-05 12:00:00|30.71|30.71|30.74|30.74|30.74|30.74|30.71|30.71|0
1636113900000|2021-11-05 12:05:00|30.73|30.73|30.71|30.71|30.73|30.73|30.71|30.71|0
1636114200000|2021-11-05 12:10:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636114500000|2021-11-05 12:15:00|30.71|30.71|30.7|30.7|30.72|30.72|30.7|30.7|0
1636114800000|2021-11-05 12:20:00|30.69|30.69|30.67|30.67|30.71|30.71|30.67|30.67|0
1636115100000|2021-11-05 12:25:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636115400000|2021-11-05 12:30:00|30.72|30.72|30.7|30.7|30.74|30.74|30.7|30.7|0
1636115700000|2021-11-05 12:35:00|30.72|30.72|30.75|30.75|30.75|30.75|30.71|30.71|0
1636116000000|2021-11-05 12:40:00|30.76|30.76|30.83|30.83|30.84|30.84|30.76|30.76|0
1636116300000|2021-11-05 12:45:00|30.84|30.84|30.95|30.95|30.99|30.99|30.84|30.84|0
1636116600000|2021-11-05 12:50:00|30.92|30.92|30.99|30.99|30.99|30.99|30.92|30.92|0
1636116900000|2021-11-05 12:55:00|31|31|30.95|30.95|31|31|30.95|30.95|0
1636117200000|2021-11-05 13:00:00|31|31|30.94|30.94|31|31|30.94|30.94|0
1636117500000|2021-11-05 13:05:00|30.95|30.95|30.94|30.94|30.96|30.96|30.94|30.94|0
1636117800000|2021-11-05 13:10:00|30.92|30.92|30.88|30.88|30.92|30.92|30.88|30.88|0
1636118100000|2021-11-05 13:15:00|30.87|30.87|30.9|30.9|30.9|30.9|30.85|30.85|0
1636118400000|2021-11-05 13:20:00|30.87|30.87|30.9|30.9|30.91|30.91|30.85|30.85|0
1636118700000|2021-11-05 13:25:00|30.97|30.97|30.97|30.97|31|31|30.91|30.91|0
1636119000000|2021-11-05 13:30:00|31.09|31.09|30.79|30.79|31.25|31.25|30.79|30.79|0
1636119300000|2021-11-05 13:35:00|30.76|30.76|30.85|30.85|30.9|30.9|30.74|30.74|0
1636119600000|2021-11-05 13:40:00|30.84|30.84|30.93|30.93|30.95|30.95|30.78|30.78|0
1636119900000|2021-11-05 13:45:00|30.92|30.92|30.95|30.95|31|31|30.85|30.85|0
1636120200000|2021-11-05 13:50:00|31|31|30.9|30.9|31.03|31.03|30.85|30.85|0
1636120500000|2021-11-05 13:55:00|30.86|30.86|30.94|30.94|31.09|31.09|30.81|30.81|0
1636120800000|2021-11-05 14:00:00|30.91|30.91|31.04|31.04|31.11|31.11|30.87|30.87|0
1636121100000|2021-11-05 14:05:00|31|31|30.98|30.98|31.08|31.08|30.92|30.92|0
1636121400000|2021-11-05 14:10:00|30.97|30.97|31.11|31.11|31.12|31.12|30.92|30.92|0
1636121700000|2021-11-05 14:15:00|31.1|31.1|31|31|31.13|31.13|30.96|30.96|0
1636122000000|2021-11-05 14:20:00|30.99|30.99|30.92|30.92|31|31|30.9|30.9|0
1636122300000|2021-11-05 14:25:00|30.93|30.93|30.84|30.84|30.97|30.97|30.81|30.81|0
1636122600000|2021-11-05 14:30:00|30.82|30.82|30.8|30.8|30.86|30.86|30.8|30.8|0
1636122900000|2021-11-05 14:35:00|30.81|30.81|30.79|30.79|30.86|30.86|30.77|30.77|0
1636123200000|2021-11-05 14:40:00|30.78|30.78|30.72|30.72|30.84|30.84|30.71|30.71|0
1636123500000|2021-11-05 14:45:00|30.73|30.73|30.73|30.73|30.81|30.81|30.73|30.73|0
1636123800000|2021-11-05 14:50:00|30.74|30.74|30.87|30.87|30.87|30.87|30.74|30.74|0
1636124100000|2021-11-05 14:55:00|30.89|30.89|30.83|30.83|30.89|30.89|30.76|30.76|0
1636124400000|2021-11-05 15:00:00|30.85|30.85|30.87|30.87|30.87|30.87|30.82|30.82|0
1636124700000|2021-11-05 15:05:00|30.89|30.89|30.84|30.84|30.91|30.91|30.81|30.81|0
1636125000000|2021-11-05 15:10:00|30.83|30.83|30.74|30.74|30.83|30.83|30.69|30.69|0
1636125300000|2021-11-05 15:15:00|30.79|30.79|30.8|30.8|30.84|30.84|30.72|30.72|0
1636125600000|2021-11-05 15:20:00|30.81|30.81|30.82|30.82|30.84|30.84|30.79|30.79|0
1636125900000|2021-11-05 15:25:00|30.83|30.83|30.73|30.73|30.83|30.83|30.72|30.72|0
1636126200000|2021-11-05 15:30:00|30.72|30.72|30.81|30.81|30.81|30.81|30.69|30.69|0
1636126500000|2021-11-05 15:35:00|30.82|30.82|30.8|30.8|30.86|30.86|30.8|30.8|0
1636126800000|2021-11-05 15:40:00|30.79|30.79|30.8|30.8|30.85|30.85|30.78|30.78|0
1636127100000|2021-11-05 15:45:00|30.79|30.79|30.79|30.79|30.79|30.79|30.77|30.77|0
1636127400000|2021-11-05 15:50:00|30.78|30.78|30.85|30.85|30.86|30.86|30.78|30.78|0
1636127700000|2021-11-05 15:55:00|30.83|30.83|30.84|30.84|30.85|30.85|30.8|30.8|0
1636128000000|2021-11-05 16:00:00|30.86|30.86|30.89|30.89|30.92|30.92|30.85|30.85|0
1636128300000|2021-11-05 16:05:00|30.9|30.9|30.91|30.91|30.91|30.91|30.84|30.84|0
1636128600000|2021-11-05 16:10:00|30.9|30.9|30.95|30.95|30.95|30.95|30.89|30.89|0
1636128900000|2021-11-05 16:15:00|30.94|30.94|30.98|30.98|31.02|31.02|30.91|30.91|0
1636129200000|2021-11-05 16:20:00|30.99|30.99|30.95|30.95|30.99|30.99|30.94|30.94|0
1636129500000|2021-11-05 16:25:00|30.94|30.94|30.93|30.93|30.95|30.95|30.9|30.9|0
1636129800000|2021-11-05 16:30:00|30.91|30.91|30.9|30.9|30.93|30.93|30.86|30.86|0
1636130100000|2021-11-05 16:35:00|30.92|30.92|30.96|30.96|30.96|30.96|30.86|30.86|0
1636130400000|2021-11-05 16:40:00|30.97|30.97|31.01|31.01|31.05|31.05|30.96|30.96|0
1636130700000|2021-11-05 16:45:00|30.99|30.99|30.9|30.9|30.99|30.99|30.9|30.9|0
1636131000000|2021-11-05 16:50:00|30.89|30.89|30.93|30.93|30.93|30.93|30.82|30.82|0
1636131300000|2021-11-05 16:55:00|30.92|30.92|30.91|30.91|30.96|30.96|30.9|30.9|0
1636131600000|2021-11-05 17:00:00|30.92|30.92|30.93|30.93|31.02|31.02|30.92|30.92|0
1636131900000|2021-11-05 17:05:00|30.92|30.92|30.85|30.85|30.94|30.94|30.84|30.84|0
1636132200000|2021-11-05 17:10:00|30.84|30.84|30.81|30.81|30.86|30.86|30.77|30.77|0
1636132500000|2021-11-05 17:15:00|30.82|30.82|30.87|30.87|30.88|30.88|30.82|30.82|0
1636132800000|2021-11-05 17:20:00|30.88|30.88|30.89|30.89|30.9|30.9|30.84|30.84|0
1636133100000|2021-11-05 17:25:00|30.9|30.9|30.79|30.79|30.9|30.9|30.79|30.79|0
1636133400000|2021-11-05 17:30:00|30.77|30.77|30.88|30.88|30.89|30.89|30.77|30.77|0
1636133700000|2021-11-05 17:35:00|30.89|30.89|30.88|30.88|30.9|30.9|30.84|30.84|0
1636134000000|2021-11-05 17:40:00|30.87|30.87|30.82|30.82|30.89|30.89|30.82|30.82|0
1636134300000|2021-11-05 17:45:00|30.81|30.81|30.84|30.84|30.84|30.84|30.78|30.78|0
1636134600000|2021-11-05 17:50:00|30.87|30.87|30.83|30.83|30.9|30.9|30.83|30.83|0
1636134900000|2021-11-05 17:55:00|30.84|30.84|30.85|30.85|30.85|30.85|30.81|30.81|0
1636135200000|2021-11-05 18:00:00|30.84|30.84|30.85|30.85|30.88|30.88|30.79|30.79|0
1636135500000|2021-11-05 18:05:00|30.84|30.84|30.8|30.8|30.85|30.85|30.8|30.8|0
1636135800000|2021-11-05 18:10:00|30.79|30.79|30.8|30.8|30.82|30.82|30.79|30.79|0
1636136100000|2021-11-05 18:15:00|30.79|30.79|30.77|30.77|30.8|30.8|30.77|30.77|0
1636136400000|2021-11-05 18:20:00|30.78|30.78|30.78|30.78|30.78|30.78|30.73|30.73|0
1636136700000|2021-11-05 18:25:00|30.77|30.77|30.82|30.82|30.82|30.82|30.75|30.75|0
1636137000000|2021-11-05 18:30:00|30.81|30.81|30.82|30.82|30.83|30.83|30.78|30.78|0
1636137300000|2021-11-05 18:35:00|30.83|30.83|30.84|30.84|30.86|30.86|30.8|30.8|0
1636137600000|2021-11-05 18:40:00|30.83|30.83|30.76|30.76|30.83|30.83|30.76|30.76|0
1636137900000|2021-11-05 18:45:00|30.78|30.78|30.81|30.81|30.84|30.84|30.78|30.78|0
1636138200000|2021-11-05 18:50:00|30.8|30.8|30.82|30.82|30.82|30.82|30.76|30.76|0
1636138500000|2021-11-05 18:55:00|30.8|30.8|30.8|30.8|30.84|30.84|30.79|30.79|0
1636138800000|2021-11-05 19:00:00|30.81|30.81|30.69|30.69|30.82|30.82|30.69|30.69|0
1636139100000|2021-11-05 19:05:00|30.68|30.68|30.75|30.75|30.77|30.77|30.63|30.63|0
1636139400000|2021-11-05 19:10:00|30.76|30.76|30.84|30.84|30.85|30.85|30.76|30.76|0
1636139700000|2021-11-05 19:15:00|30.79|30.79|30.9|30.9|30.91|30.91|30.79|30.79|0
1636140000000|2021-11-05 19:20:00|30.88|30.88|30.78|30.78|30.89|30.89|30.77|30.77|0
1636140300000|2021-11-05 19:25:00|30.8|30.8|30.81|30.81|30.85|30.85|30.78|30.78|0
1636140600000|2021-11-05 19:30:00|30.82|30.82|30.87|30.87|30.87|30.87|30.79|30.79|0
1636140900000|2021-11-05 19:35:00|30.86|30.86|30.84|30.84|30.88|30.88|30.83|30.83|0
1636141200000|2021-11-05 19:40:00|30.85|30.85|30.87|30.87|30.87|30.87|30.82|30.82|0
1636141500000|2021-11-05 19:45:00|30.88|30.88|30.8|30.8|30.91|30.91|30.8|30.8|0
1636141800000|2021-11-05 19:50:00|30.83|30.83|30.9|30.9|30.9|30.9|30.8|30.8|0
1636142100000|2021-11-05 19:55:00|30.91|30.91|30.92|30.92|30.94|30.94|30.9|30.9|0
1636142400000|2021-11-05 20:00:00|30.94|30.94|30.92|30.92|30.94|30.94|30.92|30.92|0
1636142700000|2021-11-05 20:05:00|30.93|30.93|30.92|30.92|30.93|30.93|30.92|30.92|0
1636143300000|2021-11-05 20:15:00|30.91|30.91|30.92|30.92|30.92|30.92|30.88|30.88|0
1636143600000|2021-11-05 20:20:00|30.88|30.88|30.92|30.92|30.92|30.92|30.88|30.88|0
1636143900000|2021-11-05 20:25:00|30.91|30.91|30.92|30.92|30.92|30.92|30.88|30.88|0
1636144200000|2021-11-05 20:30:00|30.88|30.88|30.92|30.92|30.92|30.92|30.88|30.88|0
1636144800000|2021-11-05 20:40:00|30.88|30.88|30.88|30.88|30.9|30.9|30.88|30.88|0
1636145100000|2021-11-05 20:45:00|30.89|30.89|30.92|30.92|30.92|30.92|30.89|30.89|0
1636145700000|2021-11-05 20:55:00|30.94|30.94|30.92|30.92|30.94|30.94|30.92|30.92|0
1636362000000|2021-11-08 09:00:00|30.9|30.9|30.9|30.9|30.96|30.96|30.84|30.84|0
1636362300000|2021-11-08 09:05:00|30.92|30.92|30.92|30.92|30.93|30.93|30.92|30.92|0
1636362600000|2021-11-08 09:10:00|30.93|30.93|30.97|30.97|30.97|30.97|30.92|30.92|0
1636362900000|2021-11-08 09:15:00|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1636363200000|2021-11-08 09:20:00|31.1|31.1|31.1|31.1|31.15|31.15|30.97|30.97|0
1636363800000|2021-11-08 09:30:00|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1636364100000|2021-11-08 09:35:00|31.1|31.1|31|31|31.1|31.1|31|31|0
1636364400000|2021-11-08 09:40:00|30.97|30.97|30.97|30.97|30.97|30.97|30.94|30.94|0
1636365000000|2021-11-08 09:50:00|31|31|31|31|31|31|31|31|0
1636366200000|2021-11-08 10:10:00|31.06|31.06|31.01|31.01|31.07|31.07|31|31|0
1636366500000|2021-11-08 10:15:00|31.1|31.1|31.1|31.1|31.1|31.1|31.01|31.01|0
1636366800000|2021-11-08 10:20:00|31.02|31.02|31.17|31.17|31.17|31.17|31.01|31.01|0
1636367100000|2021-11-08 10:25:00|31.04|31.04|31.15|31.15|31.15|31.15|31.04|31.04|0
1636367700000|2021-11-08 10:35:00|31.01|31.01|31.15|31.15|31.15|31.15|31.01|31.01|0
1636369200000|2021-11-08 11:00:00|31.16|31.16|31.15|31.15|31.16|31.16|31.15|31.15|0
1636369800000|2021-11-08 11:10:00|31.16|31.16|31.15|31.15|31.16|31.16|31.15|31.15|0
1636370100000|2021-11-08 11:15:00|31.05|31.05|31.15|31.15|31.15|31.15|31.05|31.05|0
1636370700000|2021-11-08 11:25:00|31.14|31.14|31.14|31.14|31.14|31.14|31.14|31.14|0
1636371600000|2021-11-08 11:40:00|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1636371900000|2021-11-08 11:45:00|31.14|31.14|31.09|31.09|31.14|31.14|31.06|31.06|0
1636372800000|2021-11-08 12:00:00|31.04|31.04|31.04|31.04|31.09|31.09|31.02|31.02|0
1636373100000|2021-11-08 12:05:00|31.03|31.03|31.04|31.04|31.13|31.13|31.03|31.03|0
1636373400000|2021-11-08 12:10:00|31.11|31.11|31.15|31.15|31.15|31.15|31.04|31.04|0
1636373700000|2021-11-08 12:15:00|31.13|31.13|31.12|31.12|31.13|31.13|31.12|31.12|0
1636374000000|2021-11-08 12:20:00|31.13|31.13|31.21|31.21|31.33|31.33|31.13|31.13|0
1636374300000|2021-11-08 12:25:00|31.31|31.31|31.27|31.27|31.31|31.31|31.25|31.25|0
1636374600000|2021-11-08 12:30:00|31.3|31.3|31.27|31.27|31.3|31.3|31.27|31.27|0
1636374900000|2021-11-08 12:35:00|31.28|31.28|31.25|31.25|31.29|31.29|31.25|31.25|0
1636375200000|2021-11-08 12:40:00|31.24|31.24|31.23|31.23|31.24|31.24|31.22|31.22|0
1636375500000|2021-11-08 12:45:00|31.24|31.24|31.25|31.25|31.25|31.25|31.24|31.24|0
1636375800000|2021-11-08 12:50:00|31.21|31.21|31.25|31.25|31.25|31.25|31.21|31.21|0
1636376700000|2021-11-08 13:05:00|31.22|31.22|31.22|31.22|31.25|31.25|31.22|31.22|0
1636377000000|2021-11-08 13:10:00|31.24|31.24|31.22|31.22|31.25|31.25|31.22|31.22|0
1636377300000|2021-11-08 13:15:00|31.25|31.25|31.25|31.25|31.25|31.25|31.25|31.25|0
1636377600000|2021-11-08 13:20:00|31.27|31.27|31.25|31.25|31.27|31.27|31.25|31.25|0
1636377900000|2021-11-08 13:25:00|31.27|31.27|31.28|31.28|31.28|31.28|31.25|31.25|0
1636378200000|2021-11-08 13:30:00|31.27|31.27|31.22|31.22|31.3|31.3|31.22|31.22|0
1636378500000|2021-11-08 13:35:00|31.25|31.25|31.22|31.22|31.25|31.25|31.22|31.22|0
1636378800000|2021-11-08 13:40:00|31.21|31.21|31.2|31.2|31.22|31.22|31.18|31.18|0
1636379100000|2021-11-08 13:45:00|31.19|31.19|31.19|31.19|31.21|31.21|31.19|31.19|0
1636379400000|2021-11-08 13:50:00|31.21|31.21|31.2|31.2|31.21|31.21|31.2|31.2|0
1636379700000|2021-11-08 13:55:00|31.19|31.19|31.24|31.24|31.24|31.24|31.19|31.19|0
1636380000000|2021-11-08 14:00:00|31.23|31.23|31.21|31.21|31.24|31.24|31.19|31.19|0
1636380300000|2021-11-08 14:05:00|31.2|31.2|31.19|31.19|31.21|31.21|31.19|31.19|0
1636380600000|2021-11-08 14:10:00|31.2|31.2|31.17|31.17|31.2|31.2|31.17|31.17|0
1636380900000|2021-11-08 14:15:00|31.15|31.15|31.15|31.15|31.16|31.16|31.15|31.15|0
1636381200000|2021-11-08 14:20:00|31.13|31.13|31.13|31.13|31.15|31.15|31.13|31.13|0
1636381500000|2021-11-08 14:25:00|31.09|31.09|30.95|30.95|31.09|31.09|30.95|30.95|0
1636381800000|2021-11-08 14:30:00|30.97|30.97|30.77|30.77|30.97|30.97|30.55|30.55|0
1636382100000|2021-11-08 14:35:00|30.79|30.79|30.88|30.88|30.89|30.89|30.77|30.77|0
1636382400000|2021-11-08 14:40:00|30.89|30.89|30.63|30.63|30.9|30.9|30.62|30.62|0
1636382700000|2021-11-08 14:45:00|30.69|30.69|30.9|30.9|30.92|30.92|30.63|30.63|0
1636383000000|2021-11-08 14:50:00|30.88|30.88|30.9|30.9|30.92|30.92|30.88|30.88|0
1636383300000|2021-11-08 14:55:00|30.91|30.91|31.15|31.15|31.15|31.15|30.87|30.87|0
1636383600000|2021-11-08 15:00:00|31.12|31.12|31.2|31.2|31.28|31.28|31.06|31.06|0
1636383900000|2021-11-08 15:05:00|31.13|31.13|31.11|31.11|31.17|31.17|31.07|31.07|0
1636384200000|2021-11-08 15:10:00|31.1|31.1|31.05|31.05|31.15|31.15|31.05|31.05|0
1636384500000|2021-11-08 15:15:00|31.01|31.01|31.15|31.15|31.21|31.21|31.01|31.01|0
1636384800000|2021-11-08 15:20:00|31.16|31.16|31.18|31.18|31.2|31.2|31.15|31.15|0
1636385100000|2021-11-08 15:25:00|31.17|31.17|31.3|31.3|31.32|31.32|31.17|31.17|0
1636385400000|2021-11-08 15:30:00|31.29|31.29|31.27|31.27|31.31|31.31|31.24|31.24|0
1636385700000|2021-11-08 15:35:00|31.26|31.26|31.25|31.25|31.32|31.32|31.25|31.25|0
1636386000000|2021-11-08 15:40:00|31.23|31.23|30.99|30.99|31.23|31.23|30.94|30.94|0
1636386300000|2021-11-08 15:45:00|30.96|30.96|31.16|31.16|31.16|31.16|30.96|30.96|0
1636386600000|2021-11-08 15:50:00|31.13|31.13|31.1|31.1|31.13|31.13|31.08|31.08|0
1636386900000|2021-11-08 15:55:00|31.11|31.11|31.22|31.22|31.25|31.25|31.11|31.11|0
1636387200000|2021-11-08 16:00:00|31.24|31.24|31.3|31.3|31.3|31.3|31.24|31.24|0
1636387500000|2021-11-08 16:05:00|31.29|31.29|31.27|31.27|31.3|31.3|31.25|31.25|0
1636387800000|2021-11-08 16:10:00|31.26|31.26|31.19|31.19|31.27|31.27|31.18|31.18|0
1636388100000|2021-11-08 16:15:00|31.17|31.17|31.2|31.2|31.2|31.2|31.12|31.12|0
1636388400000|2021-11-08 16:20:00|31.19|31.19|31.2|31.2|31.2|31.2|31.18|31.18|0
1636388700000|2021-11-08 16:25:00|31.18|31.18|31.18|31.18|31.2|31.2|31.14|31.14|0
1636389000000|2021-11-08 16:30:00|31.19|31.19|31.14|31.14|31.19|31.19|31.11|31.11|0
1636389300000|2021-11-08 16:35:00|31.12|31.12|31.08|31.08|31.14|31.14|31.07|31.07|0
1636389600000|2021-11-08 16:40:00|31.05|31.05|31.08|31.08|31.1|31.1|31.05|31.05|0
1636389900000|2021-11-08 16:45:00|31.09|31.09|31.17|31.17|31.17|31.17|31.09|31.09|0
1636390200000|2021-11-08 16:50:00|31.1|31.1|31.09|31.09|31.1|31.1|31.05|31.05|0
1636390500000|2021-11-08 16:55:00|31.06|31.06|31.08|31.08|31.09|31.09|31.02|31.02|0
1636390800000|2021-11-08 17:00:00|31.09|31.09|31.11|31.11|31.13|31.13|31.08|31.08|0
1636391100000|2021-11-08 17:05:00|31.12|31.12|31.07|31.07|31.13|31.13|31.06|31.06|0
1636391400000|2021-11-08 17:10:00|31.09|31.09|31.12|31.12|31.12|31.12|31.06|31.06|0
1636391700000|2021-11-08 17:15:00|31.14|31.14|31.14|31.14|31.16|31.16|31.13|31.13|0
1636392000000|2021-11-08 17:20:00|31.15|31.15|31.17|31.17|31.17|31.17|31.15|31.15|0
1636392300000|2021-11-08 17:25:00|31.16|31.16|31.17|31.17|31.17|31.17|31.15|31.15|0
1636392600000|2021-11-08 17:30:00|31.13|31.13|31.17|31.17|31.17|31.17|31.13|31.13|0
1636392900000|2021-11-08 17:35:00|31.16|31.16|31.16|31.16|31.17|31.17|31.15|31.15|0
1636393200000|2021-11-08 17:40:00|31.17|31.17|31.17|31.17|31.17|31.17|31.15|31.15|0
1636393500000|2021-11-08 17:45:00|31.15|31.15|31.15|31.15|31.16|31.16|31.13|31.13|0
1636393800000|2021-11-08 17:50:00|31.16|31.16|31.15|31.15|31.17|31.17|31.1|31.1|0
1636394100000|2021-11-08 17:55:00|31.14|31.14|31.14|31.14|31.15|31.15|31.13|31.13|0
1636394400000|2021-11-08 18:00:00|31.15|31.15|31.13|31.13|31.15|31.15|31.13|31.13|0
1636394700000|2021-11-08 18:05:00|31.14|31.14|31.13|31.13|31.14|31.14|31.11|31.11|0
1636395000000|2021-11-08 18:10:00|31.14|31.14|31.12|31.12|31.15|31.15|31.12|31.12|0
1636395300000|2021-11-08 18:15:00|31.14|31.14|31.21|31.21|31.21|31.21|31.13|31.13|0
1636395600000|2021-11-08 18:20:00|31.2|31.2|31.21|31.21|31.21|31.21|31.2|31.2|0
1636395900000|2021-11-08 18:25:00|31.2|31.2|31.21|31.21|31.21|31.21|31.2|31.2|0
1636396200000|2021-11-08 18:30:00|31.2|31.2|31.2|31.2|31.25|31.25|31.2|31.2|0
1636396500000|2021-11-08 18:35:00|31.19|31.19|31.21|31.21|31.21|31.21|31.19|31.19|0
1636396800000|2021-11-08 18:40:00|31.2|31.2|31.27|31.27|31.27|31.27|31.2|31.2|0
1636397100000|2021-11-08 18:45:00|31.26|31.26|31.25|31.25|31.27|31.27|31.25|31.25|0
1636397400000|2021-11-08 18:50:00|31.26|31.26|31.37|31.37|31.37|31.37|31.26|31.26|0
1636397700000|2021-11-08 18:55:00|31.38|31.38|31.71|31.71|31.71|31.71|31.36|31.36|0
1636398000000|2021-11-08 19:00:00|31.63|31.63|31.78|31.78|31.87|31.87|31.63|31.63|0
1636398300000|2021-11-08 19:05:00|31.77|31.77|31.74|31.74|31.78|31.78|31.6|31.6|0
1636398600000|2021-11-08 19:10:00|31.73|31.73|31.66|31.66|31.75|31.75|31.66|31.66|0
1636398900000|2021-11-08 19:15:00|31.64|31.64|31.57|31.57|31.64|31.64|31.45|31.45|0
1636399200000|2021-11-08 19:20:00|31.55|31.55|31.51|31.51|31.56|31.56|31.48|31.48|0
1636399500000|2021-11-08 19:25:00|31.52|31.52|31.61|31.61|31.64|31.64|31.52|31.52|0
1636399800000|2021-11-08 19:30:00|31.64|31.64|31.66|31.66|31.71|31.71|31.61|31.61|0
1636400100000|2021-11-08 19:35:00|31.67|31.67|31.65|31.65|31.74|31.74|31.6|31.6|0
1636400400000|2021-11-08 19:40:00|31.63|31.63|31.62|31.62|31.63|31.63|31.55|31.55|0
1636400700000|2021-11-08 19:45:00|31.63|31.63|31.58|31.58|31.66|31.66|31.58|31.58|0
1636401000000|2021-11-08 19:50:00|31.56|31.56|31.58|31.58|31.59|31.59|31.51|31.51|0
1636401300000|2021-11-08 19:55:00|31.57|31.57|31.59|31.59|31.59|31.59|31.56|31.56|0
1636401600000|2021-11-08 20:00:00|31.58|31.58|31.59|31.59|31.59|31.59|31.58|31.58|0
1636401900000|2021-11-08 20:05:00|31.58|31.58|31.58|31.58|31.59|31.59|31.53|31.53|0
1636402200000|2021-11-08 20:10:00|31.59|31.59|31.43|31.43|31.59|31.59|31.4|31.4|0
1636402500000|2021-11-08 20:15:00|31.44|31.44|31.55|31.55|31.55|31.55|31.44|31.44|0
1636402800000|2021-11-08 20:20:00|31.52|31.52|31.57|31.57|31.57|31.57|31.52|31.52|0
1636403100000|2021-11-08 20:25:00|31.56|31.56|31.59|31.59|31.61|31.61|31.56|31.56|0
1636403400000|2021-11-08 20:30:00|31.58|31.58|31.56|31.56|31.62|31.62|31.56|31.56|0
1636403700000|2021-11-08 20:35:00|31.55|31.55|31.6|31.6|31.61|31.61|31.54|31.54|0
1636404000000|2021-11-08 20:40:00|31.61|31.61|31.61|31.61|31.65|31.65|31.54|31.54|0
1636404300000|2021-11-08 20:45:00|31.62|31.62|31.74|31.74|31.74|31.74|31.62|31.62|0
1636404600000|2021-11-08 20:50:00|31.72|31.72|31.75|31.75|31.76|31.76|31.7|31.7|0
1636404900000|2021-11-08 20:55:00|31.74|31.74|31.72|31.72|31.76|31.76|31.71|31.71|0
1636405200000|2021-11-08 21:00:00|31.73|31.73|31.62|31.62|31.73|31.73|31.61|31.61|0
1636405500000|2021-11-08 21:05:00|31.66|31.66|30.92|30.92|31.66|31.66|30.71|30.71|0
1636405800000|2021-11-08 21:10:00|31|31|30.8|30.8|31|31|30.75|30.75|0
1636406100000|2021-11-08 21:15:00|30.79|30.79|30.75|30.75|30.92|30.92|30.75|30.75|0
1636406400000|2021-11-08 21:20:00|30.84|30.84|30.71|30.71|30.84|30.84|30.68|30.68|0
1636406700000|2021-11-08 21:25:00|30.68|30.68|31|31|31|31|30.68|30.68|0
1636407000000|2021-11-08 21:30:00|30.97|30.97|31|31|31|31|30.92|30.92|0
1636407300000|2021-11-08 21:35:00|30.97|30.97|30.92|30.92|31|31|30.76|30.76|0
1636407600000|2021-11-08 21:40:00|30.9|30.9|30.89|30.89|30.9|30.9|30.73|30.73|0
1636407900000|2021-11-08 21:45:00|30.87|30.87|30.79|30.79|30.88|30.88|30.77|30.77|0
1636408200000|2021-11-08 21:50:00|30.78|30.78|30.74|30.74|30.84|30.84|30.74|30.74|0
1636408500000|2021-11-08 21:55:00|30.72|30.72|30.73|30.73|30.79|30.79|30.71|30.71|0
1636408800000|2021-11-08 22:00:00|30.72|30.72|30.75|30.75|30.79|30.79|30.72|30.72|0
1636409100000|2021-11-08 22:05:00|30.79|30.79|30.83|30.83|30.9|30.9|30.77|30.77|0
1636409400000|2021-11-08 22:10:00|30.8|30.8|30.76|30.76|30.85|30.85|30.76|30.76|0
1636409700000|2021-11-08 22:15:00|30.83|30.83|30.8|30.8|30.92|30.92|30.79|30.79|0
1636410000000|2021-11-08 22:20:00|30.84|30.84|30.77|30.77|30.86|30.86|30.77|30.77|0
1636410300000|2021-11-08 22:25:00|30.76|30.76|30.79|30.79|30.79|30.79|30.76|30.76|0
1636410600000|2021-11-08 22:30:00|30.77|30.77|30.76|30.76|30.79|30.79|30.76|30.76|0
1636410900000|2021-11-08 22:35:00|30.79|30.79|30.74|30.74|30.79|30.79|30.74|30.74|0
1636411200000|2021-11-08 22:40:00|30.75|30.75|30.74|30.74|30.76|30.76|30.74|30.74|0
1636411500000|2021-11-08 22:45:00|30.75|30.75|30.71|30.71|30.75|30.75|30.67|30.67|0
1636411800000|2021-11-08 22:50:00|30.69|30.69|30.68|30.68|30.69|30.69|30.67|30.67|0
1636412100000|2021-11-08 22:55:00|30.67|30.67|30.67|30.67|30.75|30.75|30.64|30.64|0
1636412400000|2021-11-08 23:00:00|30.64|30.64|30.82|30.82|30.84|30.84|30.64|30.64|0
1636412700000|2021-11-08 23:05:00|30.77|30.77|30.7|30.7|30.77|30.77|30.7|30.7|0
1636413000000|2021-11-08 23:10:00|30.73|30.73|30.67|30.67|30.75|30.75|30.67|30.67|0
1636413300000|2021-11-08 23:15:00|30.7|30.7|30.59|30.59|30.7|30.7|30.59|30.59|0
1636413600000|2021-11-08 23:20:00|30.63|30.63|30.55|30.55|30.63|30.63|30.54|30.54|0
1636413900000|2021-11-08 23:25:00|30.56|30.56|30.59|30.59|30.63|30.63|30.56|30.56|0
1636414200000|2021-11-08 23:30:00|30.61|30.61|30.59|30.59|30.64|30.64|30.59|30.59|0
1636414500000|2021-11-08 23:35:00|30.61|30.61|30.61|30.61|30.61|30.61|30.61|30.61|0
1636414800000|2021-11-08 23:40:00|30.64|30.64|30.59|30.59|30.64|30.64|30.59|30.59|0
1636415100000|2021-11-08 23:45:00|30.63|30.63|30.59|30.59|30.63|30.63|30.59|30.59|0
1636415400000|2021-11-08 23:50:00|30.57|30.57|30.64|30.64|30.64|30.64|30.56|30.56|0
1636415700000|2021-11-08 23:55:00|30.63|30.63|30.63|30.63|30.64|30.64|30.63|30.63|0
1636416000000|2021-11-09 00:00:00|30.64|30.64|30.59|30.59|30.64|30.64|30.59|30.59|0
1636416300000|2021-11-09 00:05:00|30.6|30.6|30.57|30.57|30.63|30.63|30.57|30.57|0
1636416600000|2021-11-09 00:10:00|30.56|30.56|30.54|30.54|30.56|30.56|30.54|30.54|0
1636416900000|2021-11-09 00:15:00|30.57|30.57|30.54|30.54|30.59|30.59|30.52|30.52|0
1636417200000|2021-11-09 00:20:00|30.5|30.5|30.62|30.62|30.62|30.62|30.5|30.5|0
1636417500000|2021-11-09 00:25:00|30.6|30.6|30.6|30.6|30.6|30.6|30.59|30.59|0
1636417800000|2021-11-09 00:30:00|30.59|30.59|30.56|30.56|30.59|30.59|30.56|30.56|0
1636418100000|2021-11-09 00:35:00|30.58|30.58|30.5|30.5|30.58|30.58|30.5|30.5|0
1636418400000|2021-11-09 00:40:00|30.55|30.55|30.59|30.59|30.59|30.59|30.55|30.55|0
1636418700000|2021-11-09 00:45:00|30.6|30.6|30.54|30.54|30.6|30.6|30.5|30.5|0
1636419000000|2021-11-09 00:50:00|30.57|30.57|30.54|30.54|30.57|30.57|30.52|30.52|0
1636419300000|2021-11-09 00:55:00|30.6|30.6|30.66|30.66|30.71|30.71|30.54|30.54|0
1636448400000|2021-11-09 09:00:00|30.5|30.5|30.43|30.43|30.5|30.5|30.29|30.29|0
1636448700000|2021-11-09 09:05:00|30.37|30.37|30.29|30.29|30.49|30.49|30.29|30.29|0
1636449000000|2021-11-09 09:10:00|30.28|30.28|30.32|30.32|30.35|30.35|30.26|30.26|0
1636449300000|2021-11-09 09:15:00|30.34|30.34|30.4|30.4|30.51|30.51|30.34|30.34|0
1636449600000|2021-11-09 09:20:00|30.42|30.42|30.51|30.51|30.63|30.63|30.42|30.42|0
1636449900000|2021-11-09 09:25:00|30.5|30.5|30.53|30.53|30.53|30.53|30.5|30.5|0
1636450200000|2021-11-09 09:30:00|30.47|30.47|30.44|30.44|30.53|30.53|30.44|30.44|0
1636450500000|2021-11-09 09:35:00|30.48|30.48|30.52|30.52|30.52|30.52|30.48|30.48|0
1636450800000|2021-11-09 09:40:00|30.53|30.53|30.59|30.59|30.59|30.59|30.52|30.52|0
1636451100000|2021-11-09 09:45:00|30.62|30.62|30.63|30.63|30.63|30.63|30.62|30.62|0
1636451400000|2021-11-09 09:50:00|30.66|30.66|30.84|30.84|30.92|30.92|30.66|30.66|0
1636452000000|2021-11-09 10:00:00|30.75|30.75|30.71|30.71|30.84|30.84|30.71|30.71|0
1636452300000|2021-11-09 10:05:00|30.74|30.74|30.68|30.68|30.74|30.74|30.68|30.68|0
1636452600000|2021-11-09 10:10:00|30.73|30.73|30.72|30.72|30.73|30.73|30.68|30.68|0
1636452900000|2021-11-09 10:15:00|30.69|30.69|30.73|30.73|30.73|30.73|30.69|30.69|0
1636453200000|2021-11-09 10:20:00|30.75|30.75|30.7|30.7|30.75|30.75|30.7|30.7|0
1636453500000|2021-11-09 10:25:00|30.74|30.74|30.76|30.76|30.77|30.77|30.74|30.74|0
1636453800000|2021-11-09 10:30:00|30.75|30.75|30.76|30.76|30.76|30.76|30.75|30.75|0
1636454100000|2021-11-09 10:35:00|30.74|30.74|30.84|30.84|30.84|30.84|30.74|30.74|0
1636454700000|2021-11-09 10:45:00|30.88|30.88|30.84|30.84|30.88|30.88|30.84|30.84|0
1636455300000|2021-11-09 10:55:00|30.77|30.77|30.8|30.8|30.8|30.8|30.76|30.76|0
1636455600000|2021-11-09 11:00:00|30.76|30.76|30.73|30.73|30.76|30.76|30.73|30.73|0
1636455900000|2021-11-09 11:05:00|30.71|30.71|30.82|30.82|30.82|30.82|30.71|30.71|0
1636456200000|2021-11-09 11:10:00|30.71|30.71|30.75|30.75|30.75|30.75|30.71|30.71|0
1636456500000|2021-11-09 11:15:00|30.79|30.79|30.73|30.73|30.79|30.79|30.72|30.72|0
1636456800000|2021-11-09 11:20:00|30.74|30.74|30.79|30.79|30.79|30.79|30.74|30.74|0
1636457100000|2021-11-09 11:25:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636457400000|2021-11-09 11:30:00|30.77|30.77|30.83|30.83|30.83|30.83|30.77|30.77|0
1636457700000|2021-11-09 11:35:00|30.75|30.75|30.74|30.74|30.79|30.79|30.74|30.74|0
1636458000000|2021-11-09 11:40:00|30.71|30.71|30.79|30.79|30.79|30.79|30.71|30.71|0
1636458300000|2021-11-09 11:45:00|30.7|30.7|30.74|30.74|30.74|30.74|30.7|30.7|0
1636458600000|2021-11-09 11:50:00|30.77|30.77|30.69|30.69|30.77|30.77|30.69|30.69|0
1636458900000|2021-11-09 11:55:00|30.75|30.75|30.7|30.7|30.75|30.75|30.69|30.69|0
1636459200000|2021-11-09 12:00:00|30.71|30.71|30.69|30.69|30.71|30.71|30.64|30.64|0
1636459500000|2021-11-09 12:05:00|30.71|30.71|30.68|30.68|30.71|30.71|30.65|30.65|0
1636459800000|2021-11-09 12:10:00|30.67|30.67|30.54|30.54|30.69|30.69|30.5|30.5|0
1636460100000|2021-11-09 12:15:00|30.51|30.51|30.47|30.47|30.54|30.54|30.47|30.47|0
1636460400000|2021-11-09 12:20:00|30.48|30.48|30.58|30.58|30.59|30.59|30.48|30.48|0
1636460700000|2021-11-09 12:25:00|30.57|30.57|30.63|30.63|30.67|30.67|30.57|30.57|0
1636461000000|2021-11-09 12:30:00|30.67|30.67|30.6|30.6|30.67|30.67|30.6|30.6|0
1636461300000|2021-11-09 12:35:00|30.63|30.63|30.62|30.62|30.63|30.63|30.59|30.59|0
1636461600000|2021-11-09 12:40:00|30.59|30.59|30.62|30.62|30.63|30.63|30.59|30.59|0
1636461900000|2021-11-09 12:45:00|30.6|30.6|30.67|30.67|30.67|30.67|30.59|30.59|0
1636462200000|2021-11-09 12:50:00|30.71|30.71|30.71|30.71|30.71|30.71|30.69|30.69|0
1636462500000|2021-11-09 12:55:00|30.7|30.7|30.69|30.69|30.71|30.71|30.68|30.68|0
1636462800000|2021-11-09 13:00:00|30.67|30.67|30.69|30.69|30.69|30.69|30.59|30.59|0
1636463100000|2021-11-09 13:05:00|30.68|30.68|30.77|30.77|30.77|30.77|30.68|30.68|0
1636463400000|2021-11-09 13:10:00|30.8|30.8|30.76|30.76|30.81|30.81|30.74|30.74|0
1636463700000|2021-11-09 13:15:00|30.72|30.72|30.71|30.71|30.78|30.78|30.71|30.71|0
1636464000000|2021-11-09 13:20:00|30.72|30.72|30.72|30.72|30.74|30.74|30.71|30.71|0
1636464300000|2021-11-09 13:25:00|30.71|30.71|30.74|30.74|30.74|30.74|30.71|30.71|0
1636464600000|2021-11-09 13:30:00|30.73|30.73|30.75|30.75|30.75|30.75|30.73|30.73|0
1636464900000|2021-11-09 13:35:00|30.73|30.73|30.74|30.74|30.75|30.75|30.72|30.72|0
1636465500000|2021-11-09 13:45:00|30.75|30.75|30.77|30.77|30.79|30.79|30.74|30.74|0
1636465800000|2021-11-09 13:50:00|30.78|30.78|30.84|30.84|30.84|30.84|30.75|30.75|0
1636466100000|2021-11-09 13:55:00|30.85|30.85|30.84|30.84|30.88|30.88|30.84|30.84|0
1636466400000|2021-11-09 14:00:00|30.82|30.82|30.85|30.85|30.87|30.87|30.8|30.8|0
1636466700000|2021-11-09 14:05:00|30.87|30.87|30.85|30.85|30.89|30.89|30.85|30.85|0
1636467000000|2021-11-09 14:10:00|30.86|30.86|30.84|30.84|30.88|30.88|30.84|30.84|0
1636467300000|2021-11-09 14:15:00|30.86|30.86|30.88|30.88|30.9|30.9|30.81|30.81|0
1636467600000|2021-11-09 14:20:00|30.89|30.89|30.88|30.88|30.89|30.89|30.88|30.88|0
1636467900000|2021-11-09 14:25:00|30.86|30.86|30.69|30.69|30.88|30.88|30.67|30.67|0
1636468200000|2021-11-09 14:30:00|30.75|30.75|30.75|30.75|30.92|30.92|30.54|30.54|0
1636468500000|2021-11-09 14:35:00|30.74|30.74|30.79|30.79|30.8|30.8|30.71|30.71|0
1636468800000|2021-11-09 14:40:00|30.8|30.8|30.99|30.99|30.99|30.99|30.79|30.79|0
1636469100000|2021-11-09 14:45:00|30.98|30.98|30.77|30.77|31|31|30.77|30.77|0
1636469400000|2021-11-09 14:50:00|30.78|30.78|30.67|30.67|30.83|30.83|30.67|30.67|0
1636469700000|2021-11-09 14:55:00|30.69|30.69|30.73|30.73|30.74|30.74|30.62|30.62|0
1636470000000|2021-11-09 15:00:00|30.74|30.74|30.77|30.77|30.8|30.8|30.73|30.73|0
1636470300000|2021-11-09 15:05:00|30.78|30.78|30.71|30.71|30.79|30.79|30.69|30.69|0
1636470600000|2021-11-09 15:10:00|30.69|30.69|30.81|30.81|30.84|30.84|30.69|30.69|0
1636470900000|2021-11-09 15:15:00|30.79|30.79|30.79|30.79|30.84|30.84|30.74|30.74|0
1636471200000|2021-11-09 15:20:00|30.78|30.78|30.8|30.8|30.81|30.81|30.76|30.76|0
1636471500000|2021-11-09 15:25:00|30.82|30.82|30.9|30.9|30.9|30.9|30.81|30.81|0
1636471800000|2021-11-09 15:30:00|30.89|30.89|30.84|30.84|30.95|30.95|30.79|30.79|0
1636472100000|2021-11-09 15:35:00|30.85|30.85|30.85|30.85|30.88|30.88|30.81|30.81|0
1636472400000|2021-11-09 15:40:00|30.87|30.87|30.88|30.88|30.9|30.9|30.85|30.85|0
1636472700000|2021-11-09 15:45:00|30.9|30.9|30.88|30.88|30.9|30.9|30.84|30.84|0
1636473000000|2021-11-09 15:50:00|30.86|30.86|30.79|30.79|30.86|30.86|30.79|30.79|0
1636473300000|2021-11-09 15:55:00|30.8|30.8|30.85|30.85|30.86|30.86|30.8|30.8|0
1636473600000|2021-11-09 16:00:00|30.84|30.84|30.85|30.85|30.89|30.89|30.84|30.84|0
1636473900000|2021-11-09 16:05:00|30.86|30.86|31.04|31.04|31.05|31.05|30.86|30.86|0
1636474200000|2021-11-09 16:10:00|31.03|31.03|31.05|31.05|31.09|31.09|31.01|31.01|0
1636474500000|2021-11-09 16:15:00|31.06|31.06|31.02|31.02|31.06|31.06|31.01|31.01|0
1636474800000|2021-11-09 16:20:00|31.01|31.01|31.04|31.04|31.04|31.04|30.99|30.99|0
1636475100000|2021-11-09 16:25:00|31.03|31.03|31|31|31.03|31.03|31|31|0
1636475400000|2021-11-09 16:30:00|31.02|31.02|31.04|31.04|31.05|31.05|31|31|0
1636475700000|2021-11-09 16:35:00|31.05|31.05|30.96|30.96|31.05|31.05|30.93|30.93|0
1636476000000|2021-11-09 16:40:00|30.95|30.95|30.96|30.96|30.96|30.96|30.9|30.9|0
1636476300000|2021-11-09 16:45:00|31|31|30.91|30.91|31|31|30.9|30.9|0
1636476600000|2021-11-09 16:50:00|30.9|30.9|30.83|30.83|30.92|30.92|30.83|30.83|0
1636476900000|2021-11-09 16:55:00|30.82|30.82|30.84|30.84|30.85|30.85|30.8|30.8|0
1636477200000|2021-11-09 17:00:00|30.85|30.85|30.79|30.79|30.85|30.85|30.78|30.78|0
1636477500000|2021-11-09 17:05:00|30.81|30.81|30.82|30.82|30.85|30.85|30.8|30.8|0
1636477800000|2021-11-09 17:10:00|30.81|30.81|30.83|30.83|30.87|30.87|30.81|30.81|0
1636478100000|2021-11-09 17:15:00|30.84|30.84|30.8|30.8|30.88|30.88|30.79|30.79|0
1636478400000|2021-11-09 17:20:00|30.79|30.79|30.82|30.82|30.82|30.82|30.77|30.77|0
1636478700000|2021-11-09 17:25:00|30.83|30.83|30.77|30.77|30.83|30.83|30.72|30.72|0
1636479000000|2021-11-09 17:30:00|30.79|30.79|30.88|30.88|30.91|30.91|30.76|30.76|0
1636479300000|2021-11-09 17:35:00|30.87|30.87|31.01|31.01|31.03|31.03|30.86|30.86|0
1636479600000|2021-11-09 17:40:00|31|31|30.95|30.95|31|31|30.92|30.92|0
1636479900000|2021-11-09 17:45:00|30.94|30.94|30.96|30.96|30.97|30.97|30.89|30.89|0
1636480200000|2021-11-09 17:50:00|30.95|30.95|30.95|30.95|30.97|30.97|30.94|30.94|0
1636480500000|2021-11-09 17:55:00|30.94|30.94|30.95|30.95|30.97|30.97|30.94|30.94|0
1636480800000|2021-11-09 18:00:00|30.94|30.94|30.91|30.91|30.95|30.95|30.89|30.89|0
1636481100000|2021-11-09 18:05:00|30.9|30.9|30.85|30.85|30.9|30.9|30.79|30.79|0
1636481400000|2021-11-09 18:10:00|30.87|30.87|30.89|30.89|30.92|30.92|30.8|30.8|0
1636481700000|2021-11-09 18:15:00|30.9|30.9|30.86|30.86|30.9|30.9|30.81|30.81|0
1636482000000|2021-11-09 18:20:00|30.85|30.85|30.8|30.8|30.85|30.85|30.8|30.8|0
1636482300000|2021-11-09 18:25:00|30.81|30.81|30.8|30.8|30.81|30.81|30.79|30.79|0
1636482600000|2021-11-09 18:30:00|30.81|30.81|30.82|30.82|30.84|30.84|30.79|30.79|0
1636482900000|2021-11-09 18:35:00|30.84|30.84|30.79|30.79|30.84|30.84|30.78|30.78|0
1636483200000|2021-11-09 18:40:00|30.8|30.8|30.79|30.79|30.8|30.8|30.78|30.78|0
1636483500000|2021-11-09 18:45:00|30.8|30.8|30.8|30.8|30.82|30.82|30.78|30.78|0
1636483800000|2021-11-09 18:50:00|30.79|30.79|30.79|30.79|30.79|30.79|30.77|30.77|0
1636484400000|2021-11-09 19:00:00|30.8|30.8|30.78|30.78|30.81|30.81|30.78|30.78|0
1636484700000|2021-11-09 19:05:00|30.79|30.79|30.78|30.78|30.81|30.81|30.78|30.78|0
1636485000000|2021-11-09 19:10:00|30.79|30.79|30.81|30.81|30.81|30.81|30.78|30.78|0
1636485300000|2021-11-09 19:15:00|30.79|30.79|30.79|30.79|30.82|30.82|30.77|30.77|0
1636485600000|2021-11-09 19:20:00|30.8|30.8|30.81|30.81|30.84|30.84|30.8|30.8|0
1636485900000|2021-11-09 19:25:00|30.8|30.8|30.85|30.85|30.85|30.85|30.8|30.8|0
1636486200000|2021-11-09 19:30:00|30.84|30.84|30.79|30.79|30.87|30.87|30.79|30.79|0
1636486500000|2021-11-09 19:35:00|30.82|30.82|30.79|30.79|30.82|30.82|30.79|30.79|0
1636486800000|2021-11-09 19:40:00|30.81|30.81|30.81|30.81|30.82|30.82|30.8|30.8|0
1636487100000|2021-11-09 19:45:00|30.82|30.82|30.81|30.81|30.83|30.83|30.81|30.81|0
1636487400000|2021-11-09 19:50:00|30.82|30.82|30.82|30.82|30.84|30.84|30.82|30.82|0
1636487700000|2021-11-09 19:55:00|30.83|30.83|30.85|30.85|30.85|30.85|30.82|30.82|0
1636488000000|2021-11-09 20:00:00|30.9|30.9|30.89|30.89|30.9|30.9|30.88|30.88|0
1636488300000|2021-11-09 20:05:00|30.88|30.88|30.88|30.88|30.9|30.9|30.84|30.84|0
1636488600000|2021-11-09 20:10:00|30.89|30.89|30.88|30.88|30.9|30.9|30.88|30.88|0
1636488900000|2021-11-09 20:15:00|30.87|30.87|30.89|30.89|30.9|30.9|30.87|30.87|0
1636489200000|2021-11-09 20:20:00|30.88|30.88|30.85|30.85|30.89|30.89|30.84|30.84|0
1636489500000|2021-11-09 20:25:00|30.84|30.84|30.84|30.84|30.85|30.85|30.83|30.83|0
1636489800000|2021-11-09 20:30:00|30.85|30.85|30.84|30.84|30.85|30.85|30.82|30.82|0
1636490100000|2021-11-09 20:35:00|30.83|30.83|30.64|30.64|30.84|30.84|30.58|30.58|0
1636490400000|2021-11-09 20:40:00|30.66|30.66|30.61|30.61|30.67|30.67|30.54|30.54|0
1636490700000|2021-11-09 20:45:00|30.63|30.63|30.48|30.48|30.63|30.63|30.46|30.46|0
1636491000000|2021-11-09 20:50:00|30.47|30.47|30.48|30.48|30.49|30.49|30.47|30.47|0
1636491300000|2021-11-09 20:55:00|30.47|30.47|30.68|30.68|30.69|30.69|30.47|30.47|0
1636491600000|2021-11-09 21:00:00|30.61|30.61|30.63|30.63|30.63|30.63|30.56|30.56|0
1636491900000|2021-11-09 21:05:00|30.6|30.6|30.56|30.56|30.62|30.62|30.54|30.54|0
1636492200000|2021-11-09 21:10:00|30.64|30.64|30.59|30.59|30.64|30.64|30.59|30.59|0
1636492500000|2021-11-09 21:15:00|30.6|30.6|30.61|30.61|30.64|30.64|30.59|30.59|0
1636492800000|2021-11-09 21:20:00|30.6|30.6|30.5|30.5|30.6|30.6|30.5|30.5|0
1636493100000|2021-11-09 21:25:00|30.49|30.49|30.5|30.5|30.5|30.5|30.46|30.46|0
1636493400000|2021-11-09 21:30:00|30.47|30.47|30.54|30.54|30.57|30.57|30.47|30.47|0
1636493700000|2021-11-09 21:35:00|30.57|30.57|30.53|30.53|30.59|30.59|30.53|30.53|0
1636494000000|2021-11-09 21:40:00|30.5|30.5|30.57|30.57|30.57|30.57|30.5|30.5|0
1636494300000|2021-11-09 21:45:00|30.54|30.54|30.57|30.57|30.57|30.57|30.54|30.54|0
1636494600000|2021-11-09 21:50:00|30.59|30.59|30.54|30.54|30.59|30.59|30.54|30.54|0
1636495200000|2021-11-09 22:00:00|30.55|30.55|30.66|30.66|30.67|30.67|30.55|30.55|0
1636495500000|2021-11-09 22:05:00|30.59|30.59|30.56|30.56|30.65|30.65|30.56|30.56|0
1636495800000|2021-11-09 22:10:00|30.6|30.6|30.63|30.63|30.65|30.65|30.59|30.59|0
1636496100000|2021-11-09 22:15:00|30.65|30.65|30.7|30.7|30.74|30.74|30.65|30.65|0
1636496400000|2021-11-09 22:20:00|30.69|30.69|30.67|30.67|30.7|30.7|30.67|30.67|0
1636497000000|2021-11-09 22:30:00|30.66|30.66|30.69|30.69|30.7|30.7|30.63|30.63|0
1636497600000|2021-11-09 22:40:00|30.7|30.7|30.68|30.68|30.7|30.7|30.68|30.68|0
1636497900000|2021-11-09 22:45:00|30.69|30.69|30.69|30.69|30.69|30.69|30.69|30.69|0
1636498200000|2021-11-09 22:50:00|30.68|30.68|30.69|30.69|30.69|30.69|30.68|30.68|0
1636499400000|2021-11-09 23:10:00|30.73|30.73|30.71|30.71|30.73|30.73|30.71|30.71|0
1636500000000|2021-11-09 23:20:00|30.69|30.69|30.7|30.7|30.7|30.7|30.67|30.67|0
1636500300000|2021-11-09 23:25:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636500600000|2021-11-09 23:30:00|30.68|30.68|30.68|30.68|30.68|30.68|30.68|30.68|0
1636500900000|2021-11-09 23:35:00|30.71|30.71|30.71|30.71|30.71|30.71|30.71|30.71|0
1636501200000|2021-11-09 23:40:00|30.74|30.74|30.73|30.73|30.74|30.74|30.73|30.73|0
1636501500000|2021-11-09 23:45:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636501800000|2021-11-09 23:50:00|30.73|30.73|30.74|30.74|30.74|30.74|30.71|30.71|0
1636502100000|2021-11-09 23:55:00|30.73|30.73|30.73|30.73|30.73|30.73|30.73|30.73|0
1636502400000|2021-11-10 00:00:00|30.71|30.71|30.71|30.71|30.71|30.71|30.71|30.71|0
1636502700000|2021-11-10 00:05:00|30.73|30.73|30.74|30.74|30.74|30.74|30.73|30.73|0
1636503000000|2021-11-10 00:10:00|30.73|30.73|30.73|30.73|30.73|30.73|30.73|30.73|0
1636503300000|2021-11-10 00:15:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636504200000|2021-11-10 00:30:00|30.72|30.72|30.71|30.71|30.72|30.72|30.71|30.71|0
1636504500000|2021-11-10 00:35:00|30.74|30.74|30.71|30.71|30.74|30.74|30.71|30.71|0
1636504800000|2021-11-10 00:40:00|30.72|30.72|30.71|30.71|30.74|30.74|30.71|30.71|0
1636505100000|2021-11-10 00:45:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636505400000|2021-11-10 00:50:00|30.71|30.71|30.71|30.71|30.71|30.71|30.71|30.71|0
1636505700000|2021-11-10 00:55:00|30.74|30.74|30.74|30.74|30.74|30.74|30.67|30.67|0
1636534800000|2021-11-10 09:00:00|30.67|30.67|30.59|30.59|30.67|30.67|30.59|30.59|0
1636535100000|2021-11-10 09:05:00|30.54|30.54|30.5|30.5|30.59|30.59|30.5|30.5|0
1636535400000|2021-11-10 09:10:00|30.49|30.49|30.49|30.49|30.49|30.49|30.49|30.49|0
1636535700000|2021-11-10 09:15:00|30.46|30.46|30.46|30.46|30.46|30.46|30.46|30.46|0
1636536000000|2021-11-10 09:20:00|30.42|30.42|30.59|30.59|30.59|30.59|30.42|30.42|0
1636536300000|2021-11-10 09:25:00|30.42|30.42|30.46|30.46|30.46|30.46|30.42|30.42|0
1636536600000|2021-11-10 09:30:00|30.42|30.42|30.42|30.42|30.42|30.42|30.42|30.42|0
1636537200000|2021-11-10 09:40:00|30.44|30.44|30.44|30.44|30.44|30.44|30.44|30.44|0
1636537500000|2021-11-10 09:45:00|30.47|30.47|30.47|30.47|30.47|30.47|30.47|30.47|0
1636537800000|2021-11-10 09:50:00|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1636539000000|2021-11-10 10:10:00|30.49|30.49|30.48|30.48|30.49|30.49|30.48|30.48|0
1636539300000|2021-11-10 10:15:00|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1636539600000|2021-11-10 10:20:00|30.61|30.61|30.63|30.63|30.63|30.63|30.61|30.61|0
1636540200000|2021-11-10 10:30:00|30.49|30.49|30.49|30.49|30.49|30.49|30.48|30.48|0
1636540500000|2021-11-10 10:35:00|30.6|30.6|30.5|30.5|30.6|30.6|30.5|30.5|0
1636541100000|2021-11-10 10:45:00|30.62|30.62|30.62|30.62|30.62|30.62|30.62|30.62|0
1636541700000|2021-11-10 10:55:00|30.59|30.59|30.61|30.61|30.61|30.61|30.52|30.52|0
1636542300000|2021-11-10 11:05:00|30.52|30.52|30.53|30.53|30.53|30.53|30.52|30.52|0
1636542600000|2021-11-10 11:10:00|30.52|30.52|30.61|30.61|30.61|30.61|30.52|30.52|0
1636543200000|2021-11-10 11:20:00|30.52|30.52|30.53|30.53|30.61|30.61|30.52|30.52|0
1636543800000|2021-11-10 11:30:00|30.58|30.58|30.58|30.58|30.58|30.58|30.58|30.58|0
1636544100000|2021-11-10 11:35:00|30.55|30.55|30.61|30.61|30.61|30.61|30.53|30.53|0
1636544700000|2021-11-10 11:45:00|30.57|30.57|30.52|30.52|30.57|30.57|30.52|30.52|0
1636545000000|2021-11-10 11:50:00|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1636545300000|2021-11-10 11:55:00|30.6|30.6|30.6|30.6|30.6|30.6|30.6|30.6|0
1636545600000|2021-11-10 12:00:00|30.54|30.54|30.59|30.59|30.63|30.63|30.54|30.54|0
1636545900000|2021-11-10 12:05:00|30.57|30.57|30.6|30.6|30.6|30.6|30.54|30.54|0
1636546200000|2021-11-10 12:10:00|30.57|30.57|30.61|30.61|30.61|30.61|30.54|30.54|0
1636546500000|2021-11-10 12:15:00|30.57|30.57|30.54|30.54|30.57|30.57|30.49|30.49|0
1636546800000|2021-11-10 12:20:00|30.49|30.49|30.49|30.49|30.5|30.5|30.49|30.49|0
1636547100000|2021-11-10 12:25:00|30.48|30.48|30.51|30.51|30.51|30.51|30.38|30.38|0
1636547400000|2021-11-10 12:30:00|30.56|30.56|30.4|30.4|30.57|30.57|30.31|30.31|0
1636547700000|2021-11-10 12:35:00|30.39|30.39|30.43|30.43|30.49|30.49|30.39|30.39|0
1636548000000|2021-11-10 12:40:00|30.44|30.44|30.43|30.43|30.44|30.44|30.43|30.43|0
1636548300000|2021-11-10 12:45:00|30.44|30.44|30.54|30.54|30.54|30.54|30.42|30.42|0
1636548600000|2021-11-10 12:50:00|30.55|30.55|30.54|30.54|30.59|30.59|30.54|30.54|0
1636548900000|2021-11-10 12:55:00|30.5|30.5|30.45|30.45|30.5|30.5|30.44|30.44|0
1636549200000|2021-11-10 13:00:00|30.49|30.49|30.49|30.49|30.49|30.49|30.49|30.49|0
1636549800000|2021-11-10 13:10:00|30.46|30.46|30.47|30.47|30.49|30.49|30.46|30.46|0
1636550100000|2021-11-10 13:15:00|30.44|30.44|30.44|30.44|30.44|30.44|30.38|30.38|0
1636550400000|2021-11-10 13:20:00|30.36|30.36|30.42|30.42|30.42|30.42|30.35|30.35|0
1636550700000|2021-11-10 13:25:00|30.41|30.41|30.38|30.38|30.42|30.42|30.37|30.37|0
1636551000000|2021-11-10 13:30:00|30.36|30.36|30.31|30.31|30.36|30.36|30.31|30.31|0
1636551300000|2021-11-10 13:35:00|30.38|30.38|30.19|30.19|30.38|30.38|30.18|30.18|0
1636551600000|2021-11-10 13:40:00|30.22|30.22|30.09|30.09|30.22|30.22|30.09|30.09|0
1636551900000|2021-11-10 13:45:00|30.08|30.08|30.13|30.13|30.23|30.23|30.08|30.08|0
1636552200000|2021-11-10 13:50:00|30.11|30.11|29.79|29.79|30.17|30.17|29.79|29.79|0
1636552500000|2021-11-10 13:55:00|29.82|29.82|30|30|30.1|30.1|29.75|29.75|0
1636552800000|2021-11-10 14:00:00|30.03|30.03|30.13|30.13|30.13|30.13|30|30|0
1636553100000|2021-11-10 14:05:00|30.14|30.14|30.17|30.17|30.17|30.17|30.13|30.13|0
1636553400000|2021-11-10 14:10:00|30.16|30.16|30.16|30.16|30.21|30.21|30.16|30.16|0
1636553700000|2021-11-10 14:15:00|30.15|30.15|30.16|30.16|30.16|30.16|30.15|30.15|0
1636554000000|2021-11-10 14:20:00|30.17|30.17|30.18|30.18|30.23|30.23|30.15|30.15|0
1636554300000|2021-11-10 14:25:00|30.25|30.25|30.13|30.13|30.29|30.29|30.06|30.06|0
1636554600000|2021-11-10 14:30:00|30.18|30.18|29.46|29.46|30.18|30.18|29.46|29.46|0
1636554900000|2021-11-10 14:35:00|29.49|29.49|29.43|29.43|29.57|29.57|29.31|29.31|0
1636555200000|2021-11-10 14:40:00|29.45|29.45|29.53|29.53|29.65|29.65|29.43|29.43|0
1636555500000|2021-11-10 14:45:00|29.55|29.55|29.65|29.65|29.71|29.71|29.51|29.51|0
1636555800000|2021-11-10 14:50:00|29.66|29.66|29.51|29.51|29.66|29.66|29.43|29.43|0
1636556100000|2021-11-10 14:55:00|29.46|29.46|29.54|29.54|29.54|29.54|29.37|29.37|0
1636556400000|2021-11-10 15:00:00|29.53|29.53|29.64|29.64|29.65|29.65|29.51|29.51|0
1636556700000|2021-11-10 15:05:00|29.66|29.66|29.73|29.73|29.82|29.82|29.57|29.57|0
1636557000000|2021-11-10 15:10:00|29.71|29.71|29.83|29.83|29.88|29.88|29.69|29.69|0
1636557300000|2021-11-10 15:15:00|29.81|29.81|29.83|29.83|29.88|29.88|29.74|29.74|0
1636557600000|2021-11-10 15:20:00|29.78|29.78|29.83|29.83|29.89|29.89|29.68|29.68|0
1636557900000|2021-11-10 15:25:00|29.82|29.82|29.82|29.82|29.87|29.87|29.78|29.78|0
1636558200000|2021-11-10 15:30:00|29.84|29.84|29.84|29.84|29.87|29.87|29.78|29.78|0
1636558500000|2021-11-10 15:35:00|29.81|29.81|29.82|29.82|29.86|29.86|29.78|29.78|0
1636558800000|2021-11-10 15:40:00|29.8|29.8|29.63|29.63|29.83|29.83|29.63|29.63|0
1636559100000|2021-11-10 15:45:00|29.61|29.61|29.67|29.67|29.73|29.73|29.61|29.61|0
1636559400000|2021-11-10 15:50:00|29.69|29.69|29.7|29.7|29.72|29.72|29.67|29.67|0
1636559700000|2021-11-10 15:55:00|29.69|29.69|29.67|29.67|29.76|29.76|29.67|29.67|0
1636560000000|2021-11-10 16:00:00|29.68|29.68|29.53|29.53|29.69|29.69|29.52|29.52|0
1636560300000|2021-11-10 16:05:00|29.55|29.55|29.6|29.6|29.66|29.66|29.55|29.55|0
1636560600000|2021-11-10 16:10:00|29.61|29.61|29.62|29.62|29.65|29.65|29.56|29.56|0
1636560900000|2021-11-10 16:15:00|29.61|29.61|29.62|29.62|29.66|29.66|29.6|29.6|0
1636561200000|2021-11-10 16:20:00|29.61|29.61|29.61|29.61|29.66|29.66|29.57|29.57|0
1636561500000|2021-11-10 16:25:00|29.6|29.6|29.58|29.58|29.65|29.65|29.52|29.52|0
1636561800000|2021-11-10 16:30:00|29.6|29.6|29.59|29.59|29.62|29.62|29.49|29.49|0
1636562100000|2021-11-10 16:35:00|29.6|29.6|29.65|29.65|29.66|29.66|29.57|29.57|0
1636562400000|2021-11-10 16:40:00|29.66|29.66|29.65|29.65|29.66|29.66|29.61|29.61|0
1636562700000|2021-11-10 16:45:00|29.66|29.66|29.66|29.66|29.67|29.67|29.62|29.62|0
1636563000000|2021-11-10 16:50:00|29.63|29.63|29.61|29.61|29.66|29.66|29.58|29.58|0
1636563300000|2021-11-10 16:55:00|29.62|29.62|29.45|29.45|29.62|29.62|29.39|29.39|0
1636563600000|2021-11-10 17:00:00|29.47|29.47|29.4|29.4|29.5|29.5|29.36|29.36|0
1636563900000|2021-11-10 17:05:00|29.39|29.39|29.32|29.32|29.42|29.42|29.21|29.21|0
1636564200000|2021-11-10 17:10:00|29.31|29.31|29.23|29.23|29.31|29.31|29.21|29.21|0
1636564500000|2021-11-10 17:15:00|29.24|29.24|29.27|29.27|29.29|29.29|29.22|29.22|0
1636564800000|2021-11-10 17:20:00|29.26|29.26|29.27|29.27|29.36|29.36|29.25|29.25|0
1636565100000|2021-11-10 17:25:00|29.28|29.28|29.31|29.31|29.33|29.33|29.27|29.27|0
1636565400000|2021-11-10 17:30:00|29.32|29.32|29.3|29.3|29.33|29.33|29.27|29.27|0
1636565700000|2021-11-10 17:35:00|29.33|29.33|29.37|29.37|29.45|29.45|29.32|29.32|0
1636566000000|2021-11-10 17:40:00|29.38|29.38|29.28|29.28|29.42|29.42|29.27|29.27|0
1636566300000|2021-11-10 17:45:00|29.29|29.29|29.3|29.3|29.32|29.32|29.26|29.26|0
1636566600000|2021-11-10 17:50:00|29.29|29.29|29.37|29.37|29.37|29.37|29.28|29.28|0
1636566900000|2021-11-10 17:55:00|29.36|29.36|29.3|29.3|29.36|29.36|29.25|29.25|0
1636567200000|2021-11-10 18:00:00|29.32|29.32|29.25|29.25|29.32|29.32|29.24|29.24|0
1636567500000|2021-11-10 18:05:00|29.24|29.24|29.19|29.19|29.25|29.25|29.14|29.14|0
1636567800000|2021-11-10 18:10:00|29.18|29.18|29.09|29.09|29.21|29.21|29.06|29.06|0
1636568100000|2021-11-10 18:15:00|29.1|29.1|29.02|29.02|29.13|29.13|28.99|28.99|0
1636568400000|2021-11-10 18:20:00|29|29|28.89|28.89|29.02|29.02|28.86|28.86|0
1636568700000|2021-11-10 18:25:00|28.85|28.85|28.92|28.92|28.96|28.96|28.85|28.85|0
1636569000000|2021-11-10 18:30:00|28.94|28.94|28.98|28.98|29.05|29.05|28.93|28.93|0
1636569300000|2021-11-10 18:35:00|28.99|28.99|28.89|28.89|28.99|28.99|28.86|28.86|0
1636569600000|2021-11-10 18:40:00|28.91|28.91|28.89|28.89|28.96|28.96|28.89|28.89|0
1636569900000|2021-11-10 18:45:00|28.88|28.88|28.81|28.81|28.91|28.91|28.78|28.78|0
1636570200000|2021-11-10 18:50:00|28.8|28.8|28.81|28.81|28.84|28.84|28.79|28.79|0
1636570500000|2021-11-10 18:55:00|28.8|28.8|28.91|28.91|28.91|28.91|28.76|28.76|0
1636570800000|2021-11-10 19:00:00|28.9|28.9|28.81|28.81|28.9|28.9|28.79|28.79|0
1636571100000|2021-11-10 19:05:00|28.82|28.82|28.56|28.56|28.82|28.82|28.56|28.56|0
1636571400000|2021-11-10 19:10:00|28.55|28.55|28.44|28.44|28.59|28.59|28.44|28.44|0
1636571700000|2021-11-10 19:15:00|28.45|28.45|28.4|28.4|28.45|28.45|28.37|28.37|0
1636572000000|2021-11-10 19:20:00|28.39|28.39|28.26|28.26|28.4|28.4|28.26|28.26|0
1636572300000|2021-11-10 19:25:00|28.31|28.31|28.27|28.27|28.32|28.32|28.25|28.25|0
1636572600000|2021-11-10 19:30:00|28.26|28.26|28.28|28.28|28.29|28.29|28.21|28.21|0
1636572900000|2021-11-10 19:35:00|28.3|28.3|28.36|28.36|28.45|28.45|28.29|28.29|0
1636573200000|2021-11-10 19:40:00|28.37|28.37|28.34|28.34|28.4|28.4|28.3|28.3|0
1636573500000|2021-11-10 19:45:00|28.35|28.35|28.45|28.45|28.45|28.45|28.23|28.23|0
1636573800000|2021-11-10 19:50:00|28.41|28.41|28.51|28.51|28.53|28.53|28.38|28.38|0
1636574100000|2021-11-10 19:55:00|28.52|28.52|28.49|28.49|28.56|28.56|28.45|28.45|0
1636574400000|2021-11-10 20:00:00|28.5|28.5|28.53|28.53|28.56|28.56|28.44|28.44|0
1636574700000|2021-11-10 20:05:00|28.54|28.54|28.65|28.65|28.66|28.66|28.52|28.52|0
1636575000000|2021-11-10 20:10:00|28.66|28.66|28.69|28.69|28.73|28.73|28.62|28.62|0
1636575300000|2021-11-10 20:15:00|28.68|28.68|28.75|28.75|28.76|28.76|28.68|28.68|0
1636575600000|2021-11-10 20:20:00|28.74|28.74|28.75|28.75|28.81|28.81|28.69|28.69|0
1636575900000|2021-11-10 20:25:00|28.73|28.73|28.76|28.76|28.81|28.81|28.73|28.73|0
1636576200000|2021-11-10 20:30:00|28.75|28.75|28.79|28.79|28.86|28.86|28.71|28.71|0
1636576500000|2021-11-10 20:35:00|28.77|28.77|28.73|28.73|28.78|28.78|28.71|28.71|0
1636576800000|2021-11-10 20:40:00|28.74|28.74|28.71|28.71|28.79|28.79|28.71|28.71|0
1636577100000|2021-11-10 20:45:00|28.7|28.7|28.73|28.73|28.76|28.76|28.7|28.7|0
1636577400000|2021-11-10 20:50:00|28.76|28.76|28.81|28.81|28.83|28.83|28.76|28.76|0
1636577700000|2021-11-10 20:55:00|28.8|28.8|28.81|28.81|28.83|28.83|28.79|28.79|0
1636578000000|2021-11-10 21:00:00|28.82|28.82|28.87|28.87|28.94|28.94|28.81|28.81|0
1636578300000|2021-11-10 21:05:00|28.85|28.85|28.83|28.83|28.87|28.87|28.83|28.83|0
1636578600000|2021-11-10 21:10:00|28.84|28.84|28.86|28.86|28.86|28.86|28.69|28.69|0
1636578900000|2021-11-10 21:15:00|28.79|28.79|28.71|28.71|28.79|28.79|28.69|28.69|0
1636579200000|2021-11-10 21:20:00|28.79|28.79|28.79|28.79|28.79|28.79|28.75|28.75|0
1636579500000|2021-11-10 21:25:00|28.78|28.78|28.71|28.71|28.78|28.78|28.65|28.65|0
1636579800000|2021-11-10 21:30:00|28.67|28.67|28.72|28.72|28.72|28.72|28.66|28.66|0
1636580100000|2021-11-10 21:35:00|28.71|28.71|28.72|28.72|28.77|28.77|28.67|28.67|0
1636580400000|2021-11-10 21:40:00|28.71|28.71|28.76|28.76|28.77|28.77|28.71|28.71|0
1636580700000|2021-11-10 21:45:00|28.75|28.75|28.75|28.75|28.75|28.75|28.71|28.71|0
1636581000000|2021-11-10 21:50:00|28.66|28.66|28.75|28.75|28.75|28.75|28.66|28.66|0
1636581300000|2021-11-10 21:55:00|28.7|28.7|28.74|28.74|28.75|28.75|28.66|28.66|0
1636581600000|2021-11-10 22:00:00|28.73|28.73|28.77|28.77|28.77|28.77|28.73|28.73|0
1636581900000|2021-11-10 22:05:00|28.76|28.76|28.74|28.74|28.76|28.76|28.74|28.74|0
1636582200000|2021-11-10 22:10:00|28.77|28.77|28.75|28.75|28.77|28.77|28.75|28.75|0
1636582500000|2021-11-10 22:15:00|28.77|28.77|28.76|28.76|28.77|28.77|28.75|28.75|0
1636582800000|2021-11-10 22:20:00|28.75|28.75|28.77|28.77|28.77|28.77|28.75|28.75|0
1636583100000|2021-11-10 22:25:00|28.78|28.78|28.78|28.78|28.78|28.78|28.78|28.78|0
1636583400000|2021-11-10 22:30:00|28.77|28.77|28.78|28.78|28.79|28.79|28.77|28.77|0
1636583700000|2021-11-10 22:35:00|28.79|28.79|28.83|28.83|28.83|28.83|28.79|28.79|0
1636584000000|2021-11-10 22:40:00|28.82|28.82|28.83|28.83|28.83|28.83|28.82|28.82|0
1636584300000|2021-11-10 22:45:00|28.84|28.84|28.88|28.88|28.9|28.9|28.84|28.84|0
1636584600000|2021-11-10 22:50:00|28.89|28.89|28.83|28.83|28.89|28.89|28.83|28.83|0
1636584900000|2021-11-10 22:55:00|28.81|28.81|28.86|28.86|28.88|28.88|28.77|28.77|0
1636585200000|2021-11-10 23:00:00|28.9|28.9|28.88|28.88|28.9|28.9|28.88|28.88|0
1636585500000|2021-11-10 23:05:00|28.87|28.87|28.86|28.86|28.87|28.87|28.79|28.79|0
1636585800000|2021-11-10 23:10:00|28.87|28.87|28.82|28.82|28.87|28.87|28.78|28.78|0
1636586100000|2021-11-10 23:15:00|28.83|28.83|28.83|28.83|28.83|28.83|28.83|28.83|0
1636586400000|2021-11-10 23:20:00|28.81|28.81|28.82|28.82|28.83|28.83|28.81|28.81|0
1636586700000|2021-11-10 23:25:00|28.81|28.81|28.81|28.81|28.81|28.81|28.81|28.81|0
1636587000000|2021-11-10 23:30:00|28.82|28.82|28.81|28.81|28.82|28.82|28.81|28.81|0
1636587300000|2021-11-10 23:35:00|28.82|28.82|28.83|28.83|28.83|28.83|28.82|28.82|0
1636588200000|2021-11-10 23:50:00|28.82|28.82|28.83|28.83|28.83|28.83|28.82|28.82|0
1636588500000|2021-11-10 23:55:00|28.81|28.81|28.81|28.81|28.81|28.81|28.81|28.81|0
1636588800000|2021-11-11 00:00:00|28.82|28.82|28.81|28.81|28.82|28.82|28.81|28.81|0
1636589100000|2021-11-11 00:05:00|28.82|28.82|28.82|28.82|28.82|28.82|28.81|28.81|0
1636589700000|2021-11-11 00:15:00|28.83|28.83|28.83|28.83|28.83|28.83|28.82|28.82|0
1636590000000|2021-11-11 00:20:00|28.82|28.82|28.82|28.82|28.84|28.84|28.82|28.82|0
1636590300000|2021-11-11 00:25:00|28.85|28.85|28.85|28.85|28.85|28.85|28.83|28.83|0
1636590600000|2021-11-11 00:30:00|28.87|28.87|28.86|28.86|28.87|28.87|28.86|28.86|0
1636590900000|2021-11-11 00:35:00|28.87|28.87|28.9|28.9|28.9|28.9|28.87|28.87|0
1636591200000|2021-11-11 00:40:00|28.91|28.91|28.91|28.91|28.91|28.91|28.91|28.91|0
1636591500000|2021-11-11 00:45:00|28.9|28.9|28.96|28.96|28.96|28.96|28.9|28.9|0
1636591800000|2021-11-11 00:50:00|28.93|28.93|28.91|28.91|28.93|28.93|28.89|28.89|0
1636592100000|2021-11-11 00:55:00|28.9|28.9|28.91|28.91|28.91|28.91|28.88|28.88|0
1636621200000|2021-11-11 09:00:00|28.88|28.88|29.09|29.09|29.25|29.25|28.88|28.88|0
1636621500000|2021-11-11 09:05:00|29.12|29.12|29.29|29.29|29.29|29.29|29.1|29.1|0
1636621800000|2021-11-11 09:10:00|29.27|29.27|29.24|29.24|29.29|29.29|29.22|29.22|0
1636622100000|2021-11-11 09:15:00|29.25|29.25|29.19|29.19|29.25|29.25|29.19|29.19|0
1636622400000|2021-11-11 09:20:00|29.22|29.22|29.32|29.32|29.32|29.32|29.22|29.22|0
1636622700000|2021-11-11 09:25:00|29.33|29.33|29.33|29.33|29.33|29.33|29.32|29.32|0
1636623000000|2021-11-11 09:30:00|29.37|29.37|29.23|29.23|29.37|29.37|29.23|29.23|0
1636623300000|2021-11-11 09:35:00|29.21|29.21|29.2|29.2|29.21|29.21|29.16|29.16|0
1636623600000|2021-11-11 09:40:00|29.17|29.17|29.09|29.09|29.17|29.17|29.09|29.09|0
1636623900000|2021-11-11 09:45:00|29.16|29.16|29.16|29.16|29.17|29.17|29.16|29.16|0
1636624200000|2021-11-11 09:50:00|29.15|29.15|29.11|29.11|29.17|29.17|29.11|29.11|0
1636624500000|2021-11-11 09:55:00|29.12|29.12|29.21|29.21|29.21|29.21|29.12|29.12|0
1636624800000|2021-11-11 10:00:00|29.24|29.24|29.29|29.29|29.29|29.29|29.21|29.21|0
1636625100000|2021-11-11 10:05:00|29.4|29.4|29.4|29.4|29.4|29.4|29.4|29.4|0
1636625400000|2021-11-11 10:10:00|29.25|29.25|29.25|29.25|29.25|29.25|29.25|29.25|0
1636625700000|2021-11-11 10:15:00|29.22|29.22|29.25|29.25|29.25|29.25|29.22|29.22|0
1636626300000|2021-11-11 10:25:00|29.26|29.26|29.22|29.22|29.26|29.26|29.21|29.21|0
1636626900000|2021-11-11 10:35:00|29.25|29.25|29.25|29.25|29.25|29.25|29.25|29.25|0
1636627200000|2021-11-11 10:40:00|29.22|29.22|29.25|29.25|29.25|29.25|29.22|29.22|0
1636627500000|2021-11-11 10:45:00|29.22|29.22|29.22|29.22|29.22|29.22|29.22|29.22|0
1636628700000|2021-11-11 11:05:00|29.27|29.27|29.32|29.32|29.32|29.32|29.27|29.27|0
1636629000000|2021-11-11 11:10:00|29.33|29.33|29.22|29.22|29.33|29.33|29.22|29.22|0
1636629600000|2021-11-11 11:20:00|29.14|29.14|29.14|29.14|29.14|29.14|29.14|29.14|0
1636629900000|2021-11-11 11:25:00|29.18|29.18|29.22|29.22|29.22|29.22|29.18|29.18|0
1636630200000|2021-11-11 11:30:00|29.25|29.25|29.25|29.25|29.25|29.25|29.24|29.24|0
1636630500000|2021-11-11 11:35:00|29.33|29.33|29.35|29.35|29.35|29.35|29.33|29.33|0
1636630800000|2021-11-11 11:40:00|29.32|29.32|29.34|29.34|29.34|29.34|29.32|29.32|0
1636631100000|2021-11-11 11:45:00|29.33|29.33|29.26|29.26|29.33|29.33|29.26|29.26|0
1636631400000|2021-11-11 11:50:00|29.28|29.28|29.28|29.28|29.28|29.28|29.28|29.28|0
1636631700000|2021-11-11 11:55:00|29.35|29.35|29.35|29.35|29.35|29.35|29.35|29.35|0
1636632000000|2021-11-11 12:00:00|29.26|29.26|29.12|29.12|29.28|29.28|29.12|29.12|0
1636632300000|2021-11-11 12:05:00|29.16|29.16|29.16|29.16|29.16|29.16|29.12|29.12|0
1636632600000|2021-11-11 12:10:00|29.12|29.12|29.12|29.12|29.16|29.16|29.12|29.12|0
1636632900000|2021-11-11 12:15:00|29.09|29.09|29.12|29.12|29.12|29.12|29.08|29.08|0
1636633200000|2021-11-11 12:20:00|29.08|29.08|29.13|29.13|29.15|29.15|29.08|29.08|0
1636633500000|2021-11-11 12:25:00|29.16|29.16|29.17|29.17|29.17|29.17|29.16|29.16|0
1636633800000|2021-11-11 12:30:00|29.19|29.19|29.12|29.12|29.19|29.19|29.12|29.12|0
1636634100000|2021-11-11 12:35:00|29.11|29.11|29.13|29.13|29.13|29.13|29.08|29.08|0
1636634400000|2021-11-11 12:40:00|29.14|29.14|29.14|29.14|29.14|29.14|29.07|29.07|0
1636634700000|2021-11-11 12:45:00|29.13|29.13|29.13|29.13|29.14|29.14|29.13|29.13|0
1636635000000|2021-11-11 12:50:00|29.08|29.08|29.14|29.14|29.15|29.15|29.08|29.08|0
1636635300000|2021-11-11 12:55:00|29.1|29.1|29.12|29.12|29.14|29.14|29.1|29.1|0
1636635600000|2021-11-11 13:00:00|29.11|29.11|29.12|29.12|29.12|29.12|29.11|29.11|0
1636635900000|2021-11-11 13:05:00|29.04|29.04|29.07|29.07|29.07|29.07|29.04|29.04|0
1636636200000|2021-11-11 13:10:00|29.05|29.05|29.08|29.08|29.08|29.08|29.05|29.05|0
1636636500000|2021-11-11 13:15:00|29.07|29.07|29.06|29.06|29.07|29.07|29.06|29.06|0
1636636800000|2021-11-11 13:20:00|29.08|29.08|29.08|29.08|29.11|29.11|29.08|29.08|0
1636637100000|2021-11-11 13:25:00|29.06|29.06|29.1|29.1|29.1|29.1|29.06|29.06|0
1636637400000|2021-11-11 13:30:00|29.11|29.11|29.12|29.12|29.13|29.13|29.1|29.1|0
1636637700000|2021-11-11 13:35:00|29.13|29.13|29.12|29.12|29.13|29.13|29.1|29.1|0
1636638300000|2021-11-11 13:45:00|29.11|29.11|29.11|29.11|29.12|29.12|29.11|29.11|0
1636638900000|2021-11-11 13:55:00|29.1|29.1|29.12|29.12|29.12|29.12|29.1|29.1|0
1636639200000|2021-11-11 14:00:00|29.11|29.11|29.12|29.12|29.12|29.12|29.09|29.09|0
1636639500000|2021-11-11 14:05:00|29.15|29.15|29.15|29.15|29.15|29.15|29.15|29.15|0
1636639800000|2021-11-11 14:10:00|29.13|29.13|29.08|29.08|29.13|29.13|29.08|29.08|0
1636640100000|2021-11-11 14:15:00|29.09|29.09|29.08|29.08|29.09|29.09|29.08|29.08|0
1636640400000|2021-11-11 14:20:00|29.09|29.09|29.12|29.12|29.13|29.13|29.09|29.09|0
1636640700000|2021-11-11 14:25:00|29.13|29.13|29.13|29.13|29.17|29.17|29.12|29.12|0
1636641000000|2021-11-11 14:30:00|29.1|29.1|28.76|28.76|29.1|29.1|28.6|28.6|0
1636641300000|2021-11-11 14:35:00|28.77|28.77|28.53|28.53|28.8|28.8|28.5|28.5|0
1636641600000|2021-11-11 14:40:00|28.54|28.54|28.7|28.7|28.82|28.82|28.5|28.5|0
1636641900000|2021-11-11 14:45:00|28.71|28.71|28.71|28.71|28.82|28.82|28.58|28.58|0
1636642200000|2021-11-11 14:50:00|28.76|28.76|28.76|28.76|28.83|28.83|28.58|28.58|0
1636642500000|2021-11-11 14:55:00|28.74|28.74|28.62|28.62|28.78|28.78|28.62|28.62|0
1636642800000|2021-11-11 15:00:00|28.65|28.65|28.79|28.79|28.79|28.79|28.58|28.58|0
1636643100000|2021-11-11 15:05:00|28.74|28.74|28.64|28.64|28.76|28.76|28.61|28.61|0
1636643400000|2021-11-11 15:10:00|28.65|28.65|28.72|28.72|28.79|28.79|28.6|28.6|0
1636643700000|2021-11-11 15:15:00|28.76|28.76|28.82|28.82|28.82|28.82|28.65|28.65|0
1636644000000|2021-11-11 15:20:00|28.85|28.85|28.8|28.8|28.86|28.86|28.75|28.75|0
1636644300000|2021-11-11 15:25:00|28.81|28.81|28.8|28.8|28.83|28.83|28.7|28.7|0
1636644600000|2021-11-11 15:30:00|28.81|28.81|28.71|28.71|28.81|28.81|28.64|28.64|0
1636644900000|2021-11-11 15:35:00|28.68|28.68|28.67|28.67|28.7|28.7|28.63|28.63|0
1636645200000|2021-11-11 15:40:00|28.66|28.66|28.54|28.54|28.67|28.67|28.54|28.54|0
1636645500000|2021-11-11 15:45:00|28.56|28.56|28.58|28.58|28.58|28.58|28.45|28.45|0
1636645800000|2021-11-11 15:50:00|28.56|28.56|28.6|28.6|28.61|28.61|28.51|28.51|0
1636646100000|2021-11-11 15:55:00|28.61|28.61|28.66|28.66|28.66|28.66|28.58|28.58|0
1636646400000|2021-11-11 16:00:00|28.65|28.65|28.6|28.6|28.65|28.65|28.55|28.55|0
1636646700000|2021-11-11 16:05:00|28.62|28.62|28.67|28.67|28.67|28.67|28.56|28.56|0
1636647000000|2021-11-11 16:10:00|28.68|28.68|28.62|28.62|28.7|28.7|28.62|28.62|0
1636647300000|2021-11-11 16:15:00|28.64|28.64|28.65|28.65|28.68|28.68|28.58|28.58|0
1636647600000|2021-11-11 16:20:00|28.66|28.66|28.65|28.65|28.67|28.67|28.59|28.59|0
1636647900000|2021-11-11 16:25:00|28.66|28.66|28.65|28.65|28.68|28.68|28.62|28.62|0
1636648200000|2021-11-11 16:30:00|28.64|28.64|28.51|28.51|28.65|28.65|28.51|28.51|0
1636648500000|2021-11-11 16:35:00|28.55|28.55|28.57|28.57|28.64|28.64|28.53|28.53|0
1636648800000|2021-11-11 16:40:00|28.6|28.6|28.56|28.56|28.65|28.65|28.55|28.55|0
1636649100000|2021-11-11 16:45:00|28.58|28.58|28.55|28.55|28.59|28.59|28.51|28.51|0
1636649400000|2021-11-11 16:50:00|28.56|28.56|28.54|28.54|28.56|28.56|28.51|28.51|0
1636649700000|2021-11-11 16:55:00|28.51|28.51|28.56|28.56|28.56|28.56|28.51|28.51|0
1636650000000|2021-11-11 17:00:00|28.59|28.59|28.51|28.51|28.65|28.65|28.51|28.51|0
1636650300000|2021-11-11 17:05:00|28.52|28.52|28.55|28.55|28.58|28.58|28.52|28.52|0
1636650600000|2021-11-11 17:10:00|28.58|28.58|28.6|28.6|28.64|28.64|28.54|28.54|0
1636650900000|2021-11-11 17:15:00|28.61|28.61|28.56|28.56|28.61|28.61|28.55|28.55|0
1636651200000|2021-11-11 17:20:00|28.55|28.55|28.62|28.62|28.64|28.64|28.55|28.55|0
1636651500000|2021-11-11 17:25:00|28.61|28.61|28.6|28.6|28.61|28.61|28.58|28.58|0
1636651800000|2021-11-11 17:30:00|28.61|28.61|28.76|28.76|28.78|28.78|28.61|28.61|0
1636652100000|2021-11-11 17:35:00|28.77|28.77|28.74|28.74|28.77|28.77|28.61|28.61|0
1636652400000|2021-11-11 17:40:00|28.75|28.75|28.63|28.63|28.76|28.76|28.6|28.6|0
1636652700000|2021-11-11 17:45:00|28.65|28.65|28.62|28.62|28.66|28.66|28.61|28.61|0
1636653000000|2021-11-11 17:50:00|28.61|28.61|28.65|28.65|28.67|28.67|28.61|28.61|0
1636653300000|2021-11-11 17:55:00|28.63|28.63|28.71|28.71|28.72|28.72|28.63|28.63|0
1636653600000|2021-11-11 18:00:00|28.69|28.69|28.75|28.75|28.75|28.75|28.65|28.65|0
1636653900000|2021-11-11 18:05:00|28.76|28.76|28.71|28.71|28.76|28.76|28.69|28.69|0
1636654200000|2021-11-11 18:10:00|28.69|28.69|28.82|28.82|28.82|28.82|28.69|28.69|0
1636654500000|2021-11-11 18:15:00|28.81|28.81|28.81|28.81|28.87|28.87|28.81|28.81|0
1636654800000|2021-11-11 18:20:00|28.8|28.8|28.91|28.91|28.96|28.96|28.78|28.78|0
1636655100000|2021-11-11 18:25:00|28.86|28.86|28.96|28.96|29|29|28.85|28.85|0
1636655400000|2021-11-11 18:30:00|28.94|28.94|28.91|28.91|29.01|29.01|28.91|28.91|0
1636655700000|2021-11-11 18:35:00|28.93|28.93|29.1|29.1|29.1|29.1|28.93|28.93|0
1636656000000|2021-11-11 18:40:00|29.11|29.11|29.01|29.01|29.12|29.12|29.01|29.01|0
1636656300000|2021-11-11 18:45:00|29|29|29.02|29.02|29.04|29.04|28.95|28.95|0
1636656600000|2021-11-11 18:50:00|29.01|29.01|28.96|28.96|29.03|29.03|28.96|28.96|0
1636656900000|2021-11-11 18:55:00|28.97|28.97|29.02|29.02|29.04|29.04|28.91|28.91|0
1636657200000|2021-11-11 19:00:00|29|29|28.98|28.98|29.01|29.01|28.93|28.93|0
1636657500000|2021-11-11 19:05:00|28.99|28.99|28.87|28.87|28.99|28.99|28.87|28.87|0
1636657800000|2021-11-11 19:10:00|28.89|28.89|28.84|28.84|28.89|28.89|28.83|28.83|0
1636658100000|2021-11-11 19:15:00|28.83|28.83|28.84|28.84|28.84|28.84|28.78|28.78|0
1636658400000|2021-11-11 19:20:00|28.85|28.85|28.74|28.74|28.86|28.86|28.74|28.74|0
1636658700000|2021-11-11 19:25:00|28.76|28.76|28.71|28.71|28.81|28.81|28.59|28.59|0
1636659000000|2021-11-11 19:30:00|28.7|28.7|28.65|28.65|28.7|28.7|28.63|28.63|0
1636659300000|2021-11-11 19:35:00|28.66|28.66|28.71|28.71|28.72|28.72|28.65|28.65|0
1636659600000|2021-11-11 19:40:00|28.72|28.72|28.61|28.61|28.72|28.72|28.6|28.6|0
1636659900000|2021-11-11 19:45:00|28.62|28.62|28.62|28.62|28.67|28.67|28.61|28.61|0
1636660200000|2021-11-11 19:50:00|28.61|28.61|28.58|28.58|28.62|28.62|28.58|28.58|0
1636660500000|2021-11-11 19:55:00|28.59|28.59|28.64|28.64|28.66|28.66|28.59|28.59|0
1636660800000|2021-11-11 20:00:00|28.67|28.67|28.65|28.65|28.71|28.71|28.63|28.63|0
1636661100000|2021-11-11 20:05:00|28.66|28.66|28.62|28.62|28.66|28.66|28.61|28.61|0
1636661400000|2021-11-11 20:10:00|28.61|28.61|28.56|28.56|28.61|28.61|28.56|28.56|0
1636661700000|2021-11-11 20:15:00|28.57|28.57|28.6|28.6|28.62|28.62|28.56|28.56|0
1636662000000|2021-11-11 20:20:00|28.61|28.61|28.58|28.58|28.61|28.61|28.55|28.55|0
1636662300000|2021-11-11 20:25:00|28.56|28.56|28.55|28.55|28.58|28.58|28.55|28.55|0
1636662600000|2021-11-11 20:30:00|28.56|28.56|28.56|28.56|28.56|28.56|28.5|28.5|0
1636662900000|2021-11-11 20:35:00|28.55|28.55|28.58|28.58|28.59|28.59|28.55|28.55|0
1636663200000|2021-11-11 20:40:00|28.59|28.59|28.56|28.56|28.6|28.6|28.56|28.56|0
1636663500000|2021-11-11 20:45:00|28.58|28.58|28.55|28.55|28.6|28.6|28.55|28.55|0
1636663800000|2021-11-11 20:50:00|28.56|28.56|28.55|28.55|28.57|28.57|28.54|28.54|0
1636664100000|2021-11-11 20:55:00|28.56|28.56|28.56|28.56|28.56|28.56|28.52|28.52|0
1636664400000|2021-11-11 21:00:00|28.58|28.58|28.55|28.55|28.58|28.58|28.54|28.54|0
1636664700000|2021-11-11 21:05:00|28.54|28.54|28.56|28.56|28.56|28.56|28.54|28.54|0
1636665300000|2021-11-11 21:15:00|28.61|28.61|28.61|28.61|28.61|28.61|28.56|28.56|0
1636665600000|2021-11-11 21:20:00|28.63|28.63|28.63|28.63|28.66|28.66|28.63|28.63|0
1636665900000|2021-11-11 21:25:00|28.65|28.65|28.62|28.62|28.67|28.67|28.62|28.62|0
1636666200000|2021-11-11 21:30:00|28.63|28.63|28.65|28.65|28.65|28.65|28.63|28.63|0
1636666500000|2021-11-11 21:35:00|28.64|28.64|28.62|28.62|28.65|28.65|28.61|28.61|0
1636666800000|2021-11-11 21:40:00|28.63|28.63|28.63|28.63|28.63|28.63|28.63|28.63|0
1636667100000|2021-11-11 21:45:00|28.61|28.61|28.66|28.66|28.66|28.66|28.61|28.61|0
1636667400000|2021-11-11 21:50:00|28.65|28.65|28.65|28.65|28.65|28.65|28.65|28.65|0
1636667700000|2021-11-11 21:55:00|28.66|28.66|28.66|28.66|28.66|28.66|28.66|28.66|0
1636668000000|2021-11-11 22:00:00|28.67|28.67|28.66|28.66|28.67|28.67|28.66|28.66|0
1636668300000|2021-11-11 22:05:00|28.64|28.64|28.66|28.66|28.68|28.68|28.61|28.61|0
1636668600000|2021-11-11 22:10:00|28.71|28.71|28.83|28.83|28.86|28.86|28.71|28.71|0
1636668900000|2021-11-11 22:15:00|28.84|28.84|29.25|29.25|29.27|29.27|28.82|28.82|0
1636669200000|2021-11-11 22:20:00|29.29|29.29|29.17|29.17|29.29|29.29|28.96|28.96|0
1636669500000|2021-11-11 22:25:00|29.21|29.21|29.25|29.25|29.32|29.32|29.17|29.17|0
1636669800000|2021-11-11 22:30:00|29.26|29.26|29.26|29.26|29.29|29.29|29.25|29.25|0
1636670100000|2021-11-11 22:35:00|29.27|29.27|29.25|29.25|29.27|29.27|29.25|29.25|0
1636670400000|2021-11-11 22:40:00|29.26|29.26|29.25|29.25|29.26|29.26|29.25|29.25|0
1636670700000|2021-11-11 22:45:00|29.21|29.21|29.04|29.04|29.22|29.22|29.04|29.04|0
1636671000000|2021-11-11 22:50:00|29.07|29.07|29.05|29.05|29.08|29.08|29.04|29.04|0
1636671300000|2021-11-11 22:55:00|29.08|29.08|29.24|29.24|29.25|29.25|29|29|0
1636672200000|2021-11-11 23:10:00|29.19|29.19|29|29|29.19|29.19|29|29|0
1636672500000|2021-11-11 23:15:00|28.95|28.95|28.87|28.87|28.95|28.95|28.87|28.87|0
1636672800000|2021-11-11 23:20:00|29.08|29.08|29.17|29.17|29.17|29.17|29.08|29.08|0
1636673100000|2021-11-11 23:25:00|29.23|29.23|29.04|29.04|29.24|29.24|29.04|29.04|0
1636673400000|2021-11-11 23:30:00|29.08|29.08|29.08|29.08|29.08|29.08|29.08|29.08|0
1636674000000|2021-11-11 23:40:00|29.07|29.07|29.07|29.07|29.07|29.07|29|29|0
1636674300000|2021-11-11 23:45:00|29|29|29|29|29|29|29|29|0
1636674900000|2021-11-11 23:55:00|28.96|28.96|29|29|29|29|28.96|28.96|0
1636675200000|2021-11-12 00:00:00|29.04|29.04|29.03|29.03|29.04|29.04|29.03|29.03|0
1636675500000|2021-11-12 00:05:00|29|29|28.99|28.99|29|29|28.99|28.99|0
1636675800000|2021-11-12 00:10:00|29.03|29.03|29.03|29.03|29.03|29.03|29.03|29.03|0
1636676100000|2021-11-12 00:15:00|28.96|28.96|29.01|29.01|29.01|29.01|28.96|28.96|0
1636676400000|2021-11-12 00:20:00|29.04|29.04|29.06|29.06|29.06|29.06|29.04|29.04|0
1636677300000|2021-11-12 00:35:00|29.01|29.01|29.04|29.04|29.04|29.04|28.93|28.93|0
1636677600000|2021-11-12 00:40:00|29.02|29.02|29.02|29.02|29.02|29.02|29.02|29.02|0
1636677900000|2021-11-12 00:45:00|29.03|29.03|29.08|29.08|29.08|29.08|29.02|29.02|0
1636678200000|2021-11-12 00:50:00|29.06|29.06|29.08|29.08|29.08|29.08|29.06|29.06|0
1636678500000|2021-11-12 00:55:00|29.07|29.07|29.08|29.08|29.08|29.08|29.07|29.07|0
1636707600000|2021-11-12 09:00:00|29.25|29.25|29.24|29.24|29.25|29.25|29.21|29.21|0
1636707900000|2021-11-12 09:05:00|29.08|29.08|29.24|29.24|29.24|29.24|28.94|28.94|0
1636708500000|2021-11-12 09:15:00|29.23|29.23|29.23|29.23|29.23|29.23|29.23|29.23|0
1636708800000|2021-11-12 09:20:00|29.08|29.08|29.12|29.12|29.12|29.12|29.08|29.08|0
1636709100000|2021-11-12 09:25:00|29.06|29.06|28.98|28.98|29.06|29.06|28.98|28.98|0
1636709400000|2021-11-12 09:30:00|28.91|28.91|28.86|28.86|28.91|28.91|28.86|28.86|0
1636709700000|2021-11-12 09:35:00|28.91|28.91|28.91|28.91|28.91|28.91|28.91|28.91|0
1636710000000|2021-11-12 09:40:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1636710300000|2021-11-12 09:45:00|29.07|29.07|29.07|29.07|29.07|29.07|29.07|29.07|0
1636710600000|2021-11-12 09:50:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1636711200000|2021-11-12 10:00:00|28.97|28.97|28.91|28.91|28.97|28.97|28.91|28.91|0
1636712100000|2021-11-12 10:15:00|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1636712400000|2021-11-12 10:20:00|28.95|28.95|29.06|29.06|29.06|29.06|28.95|28.95|0
1636713000000|2021-11-12 10:30:00|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1636713300000|2021-11-12 10:35:00|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1636713600000|2021-11-12 10:40:00|29.14|29.14|28.96|28.96|29.17|29.17|28.96|28.96|0
1636714200000|2021-11-12 10:50:00|29.13|29.13|29.12|29.12|29.13|29.13|29.12|29.12|0
1636714800000|2021-11-12 11:00:00|29.08|29.08|29.08|29.08|29.08|29.08|29.08|29.08|0
1636715100000|2021-11-12 11:05:00|29.06|29.06|29|29|29.08|29.08|29|29|0
1636715400000|2021-11-12 11:10:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1636715700000|2021-11-12 11:15:00|29.07|29.07|29.07|29.07|29.07|29.07|29.07|29.07|0
1636716300000|2021-11-12 11:25:00|29.06|29.06|29.06|29.06|29.07|29.07|29.06|29.06|0
1636716600000|2021-11-12 11:30:00|29.07|29.07|29.07|29.07|29.07|29.07|29.07|29.07|0
1636716900000|2021-11-12 11:35:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1636717500000|2021-11-12 11:45:00|29.02|29.02|29.05|29.05|29.05|29.05|29.01|29.01|0
1636717800000|2021-11-12 11:50:00|29.01|29.01|29.01|29.01|29.01|29.01|29.01|29.01|0
1636718100000|2021-11-12 11:55:00|29.05|29.05|29.06|29.06|29.06|29.06|29.04|29.04|0
1636718400000|2021-11-12 12:00:00|29.07|29.07|29.02|29.02|29.08|29.08|29.02|29.02|0
1636718700000|2021-11-12 12:05:00|29.08|29.08|29.01|29.01|29.08|29.08|29.01|29.01|0
1636719000000|2021-11-12 12:10:00|29|29|29|29|29|29|29|29|0
1636719300000|2021-11-12 12:15:00|29.02|29.02|29.02|29.02|29.02|29.02|29.02|29.02|0
1636719600000|2021-11-12 12:20:00|29.05|29.05|29.08|29.08|29.08|29.08|29.04|29.04|0
1636719900000|2021-11-12 12:25:00|29.06|29.06|29.07|29.07|29.07|29.07|29.03|29.03|0
1636720200000|2021-11-12 12:30:00|29.03|29.03|29.06|29.06|29.06|29.06|29.03|29.03|0
1636720500000|2021-11-12 12:35:00|29.07|29.07|29.04|29.04|29.07|29.07|29.04|29.04|0
1636721100000|2021-11-12 12:45:00|29.06|29.06|29.04|29.04|29.06|29.06|29.04|29.04|0
1636721400000|2021-11-12 12:50:00|29.06|29.06|29.04|29.04|29.06|29.06|29.04|29.04|0
1636721700000|2021-11-12 12:55:00|29.05|29.05|29.04|29.04|29.05|29.05|29.04|29.04|0
1636722000000|2021-11-12 13:00:00|29.05|29.05|29.04|29.04|29.05|29.05|29.04|29.04|0
1636722300000|2021-11-12 13:05:00|29.05|29.05|29.06|29.06|29.06|29.06|29.05|29.05|0
1636722600000|2021-11-12 13:10:00|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1636722900000|2021-11-12 13:15:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1636723200000|2021-11-12 13:20:00|29.07|29.07|29.06|29.06|29.07|29.07|29.04|29.04|0
1636723500000|2021-11-12 13:25:00|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1636724100000|2021-11-12 13:35:00|29.06|29.06|29.07|29.07|29.07|29.07|29.06|29.06|0
1636724400000|2021-11-12 13:40:00|29.06|29.06|29.04|29.04|29.06|29.06|29.04|29.04|0
1636724700000|2021-11-12 13:45:00|29.06|29.06|29.06|29.06|29.06|29.06|29.04|29.04|0
1636725000000|2021-11-12 13:50:00|29.04|29.04|29.04|29.04|29.06|29.06|29.04|29.04|0
1636725300000|2021-11-12 13:55:00|29.05|29.05|29.02|29.02|29.06|29.06|29.02|29.02|0
1636725600000|2021-11-12 14:00:00|29.01|29.01|28.97|28.97|29.01|29.01|28.97|28.97|0
1636725900000|2021-11-12 14:05:00|28.95|28.95|28.87|28.87|28.96|28.96|28.87|28.87|0
1636726200000|2021-11-12 14:10:00|28.86|28.86|28.93|28.93|28.93|28.93|28.85|28.85|0
1636726500000|2021-11-12 14:15:00|28.95|28.95|28.94|28.94|28.97|28.97|28.91|28.91|0
1636726800000|2021-11-12 14:20:00|28.92|28.92|28.91|28.91|28.92|28.92|28.91|28.91|0
1636727100000|2021-11-12 14:25:00|28.93|28.93|29|29|29.06|29.06|28.91|28.91|0
1636727400000|2021-11-12 14:30:00|28.97|28.97|29.28|29.28|29.28|29.28|28.97|28.97|0
1636727700000|2021-11-12 14:35:00|29.29|29.29|29.25|29.25|29.33|29.33|29.12|29.12|0
1636728000000|2021-11-12 14:40:00|29.26|29.26|29.33|29.33|29.33|29.33|29.18|29.18|0
1636728300000|2021-11-12 14:45:00|29.32|29.32|29.29|29.29|29.34|29.34|29.21|29.21|0
1636728600000|2021-11-12 14:50:00|29.3|29.3|29.43|29.43|29.44|29.44|29.26|29.26|0
1636728900000|2021-11-12 14:55:00|29.42|29.42|29.47|29.47|29.55|29.55|29.42|29.42|0
1636729200000|2021-11-12 15:00:00|29.46|29.46|29.36|29.36|29.53|29.53|29.36|29.36|0
1636729500000|2021-11-12 15:05:00|29.37|29.37|29.49|29.49|29.53|29.53|29.33|29.33|0
1636729800000|2021-11-12 15:10:00|29.48|29.48|29.6|29.6|29.63|29.63|29.47|29.47|0
1636730100000|2021-11-12 15:15:00|29.62|29.62|29.62|29.62|29.64|29.64|29.56|29.56|0
1636730400000|2021-11-12 15:20:00|29.63|29.63|29.65|29.65|29.67|29.67|29.58|29.58|0
1636730700000|2021-11-12 15:25:00|29.64|29.64|29.68|29.68|29.72|29.72|29.61|29.61|0
1636731000000|2021-11-12 15:30:00|29.69|29.69|29.67|29.67|29.77|29.77|29.67|29.67|0
1636731300000|2021-11-12 15:35:00|29.7|29.7|29.75|29.75|29.77|29.77|29.6|29.6|0
1636731600000|2021-11-12 15:40:00|29.77|29.77|29.67|29.67|29.77|29.77|29.64|29.64|0
1636731900000|2021-11-12 15:45:00|29.62|29.62|29.5|29.5|29.67|29.67|29.3|29.3|0
1636732200000|2021-11-12 15:50:00|29.48|29.48|29.65|29.65|29.65|29.65|29.48|29.48|0
1636732500000|2021-11-12 15:55:00|29.63|29.63|29.66|29.66|29.67|29.67|29.55|29.55|0
1636732800000|2021-11-12 16:00:00|29.67|29.67|29.68|29.68|29.7|29.7|29.62|29.62|0
1636733100000|2021-11-12 16:05:00|29.71|29.71|29.65|29.65|29.71|29.71|29.65|29.65|0
1636733400000|2021-11-12 16:10:00|29.66|29.66|29.83|29.83|29.83|29.83|29.65|29.65|0
1636733700000|2021-11-12 16:15:00|29.82|29.82|29.95|29.95|29.98|29.98|29.82|29.82|0
1636734000000|2021-11-12 16:20:00|29.83|29.83|29.97|29.97|30|30|29.81|29.81|0
1636734300000|2021-11-12 16:25:00|29.95|29.95|29.92|29.92|29.97|29.97|29.84|29.84|0
1636734600000|2021-11-12 16:30:00|29.91|29.91|29.84|29.84|29.92|29.92|29.78|29.78|0
1636734900000|2021-11-12 16:35:00|29.83|29.83|29.81|29.81|29.9|29.9|29.8|29.8|0
1636735200000|2021-11-12 16:40:00|29.83|29.83|29.87|29.87|29.87|29.87|29.75|29.75|0
1636735500000|2021-11-12 16:45:00|29.85|29.85|29.77|29.77|29.85|29.85|29.72|29.72|0
1636735800000|2021-11-12 16:50:00|29.79|29.79|29.68|29.68|29.79|29.79|29.61|29.61|0
1636736100000|2021-11-12 16:55:00|29.67|29.67|29.88|29.88|29.88|29.88|29.61|29.61|0
1636736400000|2021-11-12 17:00:00|29.84|29.84|29.78|29.78|29.88|29.88|29.78|29.78|0
1636736700000|2021-11-12 17:05:00|29.79|29.79|29.71|29.71|29.79|29.79|29.69|29.69|0
1636737000000|2021-11-12 17:10:00|29.68|29.68|29.72|29.72|29.8|29.8|29.6|29.6|0
1636737300000|2021-11-12 17:15:00|29.71|29.71|29.65|29.65|29.78|29.78|29.57|29.57|0
1636737600000|2021-11-12 17:20:00|29.62|29.62|29.7|29.7|29.72|29.72|29.58|29.58|0
1636737900000|2021-11-12 17:25:00|29.72|29.72|29.74|29.74|29.74|29.74|29.67|29.67|0
1636738200000|2021-11-12 17:30:00|29.73|29.73|29.73|29.73|29.75|29.75|29.73|29.73|0
1636738500000|2021-11-12 17:35:00|29.74|29.74|29.73|29.73|29.77|29.77|29.73|29.73|0
1636738800000|2021-11-12 17:40:00|29.72|29.72|29.71|29.71|29.75|29.75|29.71|29.71|0
1636739100000|2021-11-12 17:45:00|29.69|29.69|29.67|29.67|29.73|29.73|29.67|29.67|0
1636739400000|2021-11-12 17:50:00|29.69|29.69|29.66|29.66|29.71|29.71|29.65|29.65|0
1636739700000|2021-11-12 17:55:00|29.67|29.67|29.52|29.52|29.67|29.67|29.52|29.52|0
1636740000000|2021-11-12 18:00:00|29.53|29.53|29.35|29.35|29.59|29.59|29.35|29.35|0
1636740300000|2021-11-12 18:05:00|29.29|29.29|29.25|29.25|29.34|29.34|28.95|28.95|0
1636740600000|2021-11-12 18:10:00|29.27|29.27|29.37|29.37|29.47|29.47|29.27|29.27|0
1636740900000|2021-11-12 18:15:00|29.4|29.4|29.37|29.37|29.45|29.45|29.37|29.37|0
1636741200000|2021-11-12 18:20:00|29.38|29.38|29.36|29.36|29.39|29.39|29.32|29.32|0
1636741500000|2021-11-12 18:25:00|29.38|29.38|29.32|29.32|29.38|29.38|29.29|29.29|0
1636741800000|2021-11-12 18:30:00|29.34|29.34|29.36|29.36|29.41|29.41|29.32|29.32|0
1636742100000|2021-11-12 18:35:00|29.39|29.39|29.44|29.44|29.44|29.44|29.36|29.36|0
1636742400000|2021-11-12 18:40:00|29.46|29.46|29.45|29.45|29.46|29.46|29.42|29.42|0
1636742700000|2021-11-12 18:45:00|29.44|29.44|29.48|29.48|29.49|29.49|29.44|29.44|0
1636743000000|2021-11-12 18:50:00|29.47|29.47|29.52|29.52|29.52|29.52|29.47|29.47|0
1636743300000|2021-11-12 18:55:00|29.51|29.51|29.5|29.5|29.53|29.53|29.47|29.47|0
1636743600000|2021-11-12 19:00:00|29.49|29.49|29.49|29.49|29.5|29.5|29.46|29.46|0
1636743900000|2021-11-12 19:05:00|29.47|29.47|29.36|29.36|29.5|29.5|29.36|29.36|0
1636744200000|2021-11-12 19:10:00|29.37|29.37|29.37|29.37|29.37|29.37|29.33|29.33|0
1636744500000|2021-11-12 19:15:00|29.36|29.36|29.37|29.37|29.39|29.39|29.36|29.36|0
1636744800000|2021-11-12 19:20:00|29.39|29.39|29.37|29.37|29.39|29.39|29.36|29.36|0
1636745100000|2021-11-12 19:25:00|29.34|29.34|29.34|29.34|29.36|29.36|29.34|29.34|0
1636745400000|2021-11-12 19:30:00|29.33|29.33|29.33|29.33|29.34|29.34|29.32|29.32|0
1636745700000|2021-11-12 19:35:00|29.34|29.34|29.34|29.34|29.36|29.36|29.33|29.33|0
1636746000000|2021-11-12 19:40:00|29.35|29.35|29.37|29.37|29.39|29.39|29.35|29.35|0
1636746300000|2021-11-12 19:45:00|29.38|29.38|29.33|29.33|29.4|29.4|29.33|29.33|0
1636746600000|2021-11-12 19:50:00|29.35|29.35|29.32|29.32|29.36|29.36|29.32|29.32|0
1636746900000|2021-11-12 19:55:00|29.26|29.26|29.17|29.17|29.26|29.26|29.1|29.1|0
1636747200000|2021-11-12 20:00:00|29.19|29.19|29.2|29.2|29.22|29.22|29.14|29.14|0
1636747500000|2021-11-12 20:05:00|29.22|29.22|29.22|29.22|29.22|29.22|29.19|29.19|0
1636747800000|2021-11-12 20:10:00|29.21|29.21|29.21|29.21|29.21|29.21|29.17|29.17|0
1636748100000|2021-11-12 20:15:00|29.22|29.22|29.3|29.3|29.32|29.32|29.22|29.22|0
1636748400000|2021-11-12 20:20:00|29.32|29.32|29.33|29.33|29.35|29.35|29.3|29.3|0
1636748700000|2021-11-12 20:25:00|29.32|29.32|29.27|29.27|29.33|29.33|29.27|29.27|0
1636749000000|2021-11-12 20:30:00|29.3|29.3|29.25|29.25|29.31|29.31|29.25|29.25|0
1636749300000|2021-11-12 20:35:00|29.27|29.27|29.33|29.33|29.33|29.33|29.26|29.26|0
1636749600000|2021-11-12 20:40:00|29.32|29.32|29.32|29.32|29.33|29.33|29.27|29.27|0
1636749900000|2021-11-12 20:45:00|29.3|29.3|29.27|29.27|29.3|29.3|29.24|29.24|0
1636750200000|2021-11-12 20:50:00|29.26|29.26|29.48|29.48|29.48|29.48|29.25|29.25|0
1636750500000|2021-11-12 20:55:00|29.45|29.45|29.46|29.46|29.49|29.49|29.42|29.42|0
1636750800000|2021-11-12 21:00:00|29.43|29.43|29.37|29.37|29.43|29.43|29.26|29.26|0
1636966800000|2021-11-15 09:00:00|29.38|29.38|29.53|29.53|29.72|29.72|29.38|29.38|0
1636967100000|2021-11-15 09:05:00|29.54|29.54|29.43|29.43|29.54|29.54|29.43|29.43|0
1636967700000|2021-11-15 09:15:00|29.52|29.52|29.34|29.34|29.52|29.52|29.34|29.34|0
1636968000000|2021-11-15 09:20:00|29.39|29.39|29.59|29.59|29.59|29.59|29.38|29.38|0
1636968300000|2021-11-15 09:25:00|29.58|29.58|29.57|29.57|29.66|29.66|29.44|29.44|0
1636968600000|2021-11-15 09:30:00|29.55|29.55|29.56|29.56|29.56|29.56|29.53|29.53|0
1636968900000|2021-11-15 09:35:00|29.54|29.54|29.53|29.53|29.54|29.54|29.53|29.53|0
1636969200000|2021-11-15 09:40:00|29.52|29.52|29.52|29.52|29.54|29.54|29.48|29.48|0
1636969500000|2021-11-15 09:45:00|29.56|29.56|29.56|29.56|29.56|29.56|29.56|29.56|0
1636969800000|2021-11-15 09:50:00|29.64|29.64|29.68|29.68|29.68|29.68|29.64|29.64|0
1636970100000|2021-11-15 09:55:00|29.75|29.75|29.99|29.99|29.99|29.99|29.75|29.75|0
1636970400000|2021-11-15 10:00:00|29.92|29.92|29.92|29.92|29.92|29.92|29.92|29.92|0
1636970700000|2021-11-15 10:05:00|29.91|29.91|29.91|29.91|29.91|29.91|29.91|29.91|0
1636971000000|2021-11-15 10:10:00|29.92|29.92|29.83|29.83|29.92|29.92|29.83|29.83|0
1636971300000|2021-11-15 10:15:00|29.78|29.78|29.83|29.83|29.83|29.83|29.75|29.75|0
1636972800000|2021-11-15 10:40:00|29.78|29.78|29.91|29.91|29.91|29.91|29.78|29.78|0
1636973100000|2021-11-15 10:45:00|29.99|29.99|29.91|29.91|29.99|29.99|29.91|29.91|0
1636973400000|2021-11-15 10:50:00|29.92|29.92|29.92|29.92|29.92|29.92|29.92|29.92|0
1636973700000|2021-11-15 10:55:00|29.82|29.82|29.82|29.82|29.82|29.82|29.82|29.82|0
1636974000000|2021-11-15 11:00:00|29.79|29.79|29.74|29.74|29.79|29.79|29.74|29.74|0
1636974600000|2021-11-15 11:10:00|29.79|29.79|29.83|29.83|29.83|29.83|29.77|29.77|0
1636975500000|2021-11-15 11:25:00|29.88|29.88|29.88|29.88|29.88|29.88|29.88|29.88|0
1636975800000|2021-11-15 11:30:00|29.84|29.84|29.84|29.84|29.84|29.84|29.84|29.84|0
1636976100000|2021-11-15 11:35:00|29.87|29.87|29.88|29.88|29.88|29.88|29.87|29.87|0
1636976400000|2021-11-15 11:40:00|29.85|29.85|29.8|29.8|29.85|29.85|29.78|29.78|0
1636976700000|2021-11-15 11:45:00|29.78|29.78|29.79|29.79|29.83|29.83|29.78|29.78|0
1636977000000|2021-11-15 11:50:00|29.78|29.78|29.78|29.78|29.78|29.78|29.78|29.78|0
1636977300000|2021-11-15 11:55:00|29.79|29.79|29.75|29.75|29.79|29.79|29.75|29.75|0
1636977600000|2021-11-15 12:00:00|29.73|29.73|29.54|29.54|29.81|29.81|29.53|29.53|0
1636977900000|2021-11-15 12:05:00|29.62|29.62|29.61|29.61|29.62|29.62|29.5|29.5|0
1636978200000|2021-11-15 12:10:00|29.5|29.5|29.5|29.5|29.5|29.5|29.5|29.5|0
1636978800000|2021-11-15 12:20:00|29.62|29.62|29.5|29.5|29.62|29.62|29.5|29.5|0
1636979400000|2021-11-15 12:30:00|29.51|29.51|29.5|29.5|29.51|29.51|29.5|29.5|0
1636979700000|2021-11-15 12:35:00|29.57|29.57|29.5|29.5|29.57|29.57|29.5|29.5|0
1636980300000|2021-11-15 12:45:00|29.51|29.51|29.47|29.47|29.51|29.51|29.43|29.43|0
1636980600000|2021-11-15 12:50:00|29.48|29.48|29.5|29.5|29.5|29.5|29.47|29.47|0
1636980900000|2021-11-15 12:55:00|29.48|29.48|29.54|29.54|29.54|29.54|29.48|29.48|0
1636981200000|2021-11-15 13:00:00|29.52|29.52|29.52|29.52|29.52|29.52|29.52|29.52|0
1636981500000|2021-11-15 13:05:00|29.56|29.56|29.53|29.53|29.56|29.56|29.52|29.52|0
1636981800000|2021-11-15 13:10:00|29.52|29.52|29.52|29.52|29.57|29.57|29.52|29.52|0
1636982100000|2021-11-15 13:15:00|29.53|29.53|29.57|29.57|29.57|29.57|29.53|29.53|0
1636982400000|2021-11-15 13:20:00|29.54|29.54|29.53|29.53|29.57|29.57|29.53|29.53|0
1636982700000|2021-11-15 13:25:00|29.55|29.55|29.58|29.58|29.58|29.58|29.54|29.54|0
1636983000000|2021-11-15 13:30:00|29.61|29.61|29.61|29.61|29.65|29.65|29.57|29.57|0
1636983300000|2021-11-15 13:35:00|29.67|29.67|29.67|29.67|29.75|29.75|29.67|29.67|0
1636983600000|2021-11-15 13:40:00|29.64|29.64|29.67|29.67|29.7|29.7|29.64|29.64|0
1636983900000|2021-11-15 13:45:00|29.71|29.71|29.71|29.71|29.71|29.71|29.71|29.71|0
1636984200000|2021-11-15 13:50:00|29.72|29.72|29.67|29.67|29.72|29.72|29.67|29.67|0
1636984500000|2021-11-15 13:55:00|29.66|29.66|29.67|29.67|29.67|29.67|29.66|29.66|0
1636984800000|2021-11-15 14:00:00|29.69|29.69|29.71|29.71|29.71|29.71|29.67|29.67|0
1636985100000|2021-11-15 14:05:00|29.67|29.67|29.67|29.67|29.67|29.67|29.67|29.67|0
1636985400000|2021-11-15 14:10:00|29.7|29.7|29.71|29.71|29.73|29.73|29.68|29.68|0
1636985700000|2021-11-15 14:15:00|29.75|29.75|29.69|29.69|29.75|29.75|29.69|29.69|0
1636986000000|2021-11-15 14:20:00|29.71|29.71|29.67|29.67|29.71|29.71|29.67|29.67|0
1636986300000|2021-11-15 14:25:00|29.65|29.65|29.75|29.75|29.83|29.83|29.58|29.58|0
1636986600000|2021-11-15 14:30:00|29.79|29.79|29.67|29.67|29.79|29.79|29.44|29.44|0
1636986900000|2021-11-15 14:35:00|29.64|29.64|29.53|29.53|29.72|29.72|29.42|29.42|0
1636987200000|2021-11-15 14:40:00|29.49|29.49|29.32|29.32|29.52|29.52|29.24|29.24|0
1636987500000|2021-11-15 14:45:00|29.34|29.34|29.26|29.26|29.45|29.45|29.24|29.24|0
1636987800000|2021-11-15 14:50:00|29.27|29.27|29.45|29.45|29.47|29.47|29.22|29.22|0
1636988100000|2021-11-15 14:55:00|29.43|29.43|29.44|29.44|29.47|29.47|29.41|29.41|0
1636988400000|2021-11-15 15:00:00|29.45|29.45|29.39|29.39|29.49|29.49|29.37|29.37|0
1636988700000|2021-11-15 15:05:00|29.4|29.4|29.34|29.34|29.43|29.43|29.33|29.33|0
1636989000000|2021-11-15 15:10:00|29.32|29.32|29.18|29.18|29.34|29.34|29.18|29.18|0
1636989300000|2021-11-15 15:15:00|29.16|29.16|29.22|29.22|29.27|29.27|29.13|29.13|0
1636989600000|2021-11-15 15:20:00|29.21|29.21|29.09|29.09|29.25|29.25|29.08|29.08|0
1636989900000|2021-11-15 15:25:00|29.11|29.11|29.07|29.07|29.12|29.12|29.07|29.07|0
1636990200000|2021-11-15 15:30:00|29.09|29.09|29.04|29.04|29.09|29.09|29.01|29.01|0
1636990500000|2021-11-15 15:35:00|29.03|29.03|29.03|29.03|29.06|29.06|29.01|29.01|0
1636990800000|2021-11-15 15:40:00|29.01|29.01|29|29|29.03|29.03|28.98|28.98|0
1636991100000|2021-11-15 15:45:00|29.01|29.01|28.96|28.96|29.05|29.05|28.96|28.96|0
1636991400000|2021-11-15 15:50:00|28.93|28.93|29.05|29.05|29.05|29.05|28.88|28.88|0
1636991700000|2021-11-15 15:55:00|29.06|29.06|29.13|29.13|29.14|29.14|29.04|29.04|0
1636992000000|2021-11-15 16:00:00|29.14|29.14|29.13|29.13|29.2|29.2|29.12|29.12|0
1636992300000|2021-11-15 16:05:00|29.15|29.15|29.18|29.18|29.19|29.19|29.15|29.15|0
1636992600000|2021-11-15 16:10:00|29.17|29.17|29.11|29.11|29.17|29.17|29.08|29.08|0
1636992900000|2021-11-15 16:15:00|29.12|29.12|29.02|29.02|29.12|29.12|29.01|29.01|0
1636993200000|2021-11-15 16:20:00|29.03|29.03|29.04|29.04|29.06|29.06|28.99|28.99|0
1636993500000|2021-11-15 16:25:00|29.05|29.05|29|29|29.15|29.15|29|29|0
1636993800000|2021-11-15 16:30:00|28.97|28.97|28.99|28.99|29.01|29.01|28.91|28.91|0
1636994100000|2021-11-15 16:35:00|29|29|28.91|28.91|29.04|29.04|28.91|28.91|0
1636994400000|2021-11-15 16:40:00|28.93|28.93|28.77|28.77|28.96|28.96|28.76|28.76|0
1636994700000|2021-11-15 16:45:00|28.81|28.81|28.8|28.8|28.85|28.85|28.76|28.76|0
1636995000000|2021-11-15 16:50:00|28.81|28.81|28.79|28.79|28.83|28.83|28.76|28.76|0
1636995300000|2021-11-15 16:55:00|28.81|28.81|28.71|28.71|28.84|28.84|28.69|28.69|0
1636995600000|2021-11-15 17:00:00|28.7|28.7|28.78|28.78|28.78|28.78|28.66|28.66|0
1636995900000|2021-11-15 17:05:00|28.79|28.79|28.74|28.74|28.81|28.81|28.68|28.68|0
1636996200000|2021-11-15 17:10:00|28.73|28.73|28.74|28.74|28.75|28.75|28.7|28.7|0
1636996500000|2021-11-15 17:15:00|28.73|28.73|28.76|28.76|28.78|28.78|28.72|28.72|0
1636996800000|2021-11-15 17:20:00|28.74|28.74|28.71|28.71|28.8|28.8|28.65|28.65|0
1636997100000|2021-11-15 17:25:00|28.72|28.72|28.71|28.71|28.77|28.77|28.68|28.68|0
1636997400000|2021-11-15 17:30:00|28.7|28.7|28.72|28.72|28.78|28.78|28.7|28.7|0
1636997700000|2021-11-15 17:35:00|28.71|28.71|28.81|28.81|28.83|28.83|28.71|28.71|0
1636998000000|2021-11-15 17:40:00|28.83|28.83|28.85|28.85|28.86|28.86|28.81|28.81|0
1636998300000|2021-11-15 17:45:00|28.86|28.86|28.86|28.86|28.87|28.87|28.79|28.79|0
1636998600000|2021-11-15 17:50:00|28.85|28.85|28.83|28.83|28.87|28.87|28.83|28.83|0
1636998900000|2021-11-15 17:55:00|28.84|28.84|28.81|28.81|28.88|28.88|28.8|28.8|0
1636999200000|2021-11-15 18:00:00|28.82|28.82|28.82|28.82|28.83|28.83|28.78|28.78|0
1636999500000|2021-11-15 18:05:00|28.83|28.83|28.81|28.81|28.85|28.85|28.81|28.81|0
1636999800000|2021-11-15 18:10:00|28.83|28.83|28.82|28.82|28.84|28.84|28.81|28.81|0
1637000100000|2021-11-15 18:15:00|28.83|28.83|28.85|28.85|28.86|28.86|28.81|28.81|0
1637000400000|2021-11-15 18:20:00|28.86|28.86|28.86|28.86|28.89|28.89|28.83|28.83|0
1637000700000|2021-11-15 18:25:00|28.85|28.85|28.86|28.86|28.91|28.91|28.84|28.84|0
1637001000000|2021-11-15 18:30:00|28.88|28.88|28.88|28.88|28.93|28.93|28.87|28.87|0
1637001300000|2021-11-15 18:35:00|28.86|28.86|28.89|28.89|29|29|28.86|28.86|0
1637001600000|2021-11-15 18:40:00|28.88|28.88|28.96|28.96|28.96|28.96|28.85|28.85|0
1637001900000|2021-11-15 18:45:00|28.94|28.94|28.92|28.92|28.96|28.96|28.87|28.87|0
1637002200000|2021-11-15 18:50:00|28.91|28.91|28.88|28.88|28.93|28.93|28.88|28.88|0
1637002500000|2021-11-15 18:55:00|28.89|28.89|28.89|28.89|28.93|28.93|28.85|28.85|0
1637002800000|2021-11-15 19:00:00|28.91|28.91|28.92|28.92|28.96|28.96|28.9|28.9|0
1637003100000|2021-11-15 19:05:00|28.93|28.93|28.95|28.95|28.97|28.97|28.92|28.92|0
1637003400000|2021-11-15 19:10:00|28.96|28.96|28.97|28.97|28.99|28.99|28.96|28.96|0
1637003700000|2021-11-15 19:15:00|28.96|28.96|28.96|28.96|29.03|29.03|28.96|28.96|0
1637004000000|2021-11-15 19:20:00|28.97|28.97|28.97|28.97|28.98|28.98|28.96|28.96|0
1637004300000|2021-11-15 19:25:00|28.96|28.96|29.04|29.04|29.07|29.07|28.96|28.96|0
1637004600000|2021-11-15 19:30:00|29.05|29.05|29.12|29.12|29.13|29.13|29.01|29.01|0
1637004900000|2021-11-15 19:35:00|29.14|29.14|29.16|29.16|29.17|29.17|29.1|29.1|0
1637005200000|2021-11-15 19:40:00|29.18|29.18|29.21|29.21|29.23|29.23|29.16|29.16|0
1637005500000|2021-11-15 19:45:00|29.22|29.22|29.22|29.22|29.28|29.28|29.17|29.17|0
1637005800000|2021-11-15 19:50:00|29.23|29.23|29.03|29.03|29.23|29.23|29.02|29.02|0
1637006100000|2021-11-15 19:55:00|29.02|29.02|29.11|29.11|29.12|29.12|29.02|29.02|0
1637006400000|2021-11-15 20:00:00|29.12|29.12|29.09|29.09|29.17|29.17|29.09|29.09|0
1637006700000|2021-11-15 20:05:00|29.08|29.08|29.14|29.14|29.15|29.15|29.08|29.08|0
1637007000000|2021-11-15 20:10:00|29.13|29.13|29.08|29.08|29.14|29.14|29|29|0
1637007300000|2021-11-15 20:15:00|29.07|29.07|29.04|29.04|29.11|29.11|29.04|29.04|0
1637007600000|2021-11-15 20:20:00|29.05|29.05|29.08|29.08|29.09|29.09|29.01|29.01|0
1637007900000|2021-11-15 20:25:00|29.07|29.07|29.08|29.08|29.1|29.1|29.06|29.06|0
1637008200000|2021-11-15 20:30:00|29.07|29.07|29.14|29.14|29.16|29.16|29.06|29.06|0
1637008500000|2021-11-15 20:35:00|29.13|29.13|29.12|29.12|29.16|29.16|29.08|29.08|0
1637008800000|2021-11-15 20:40:00|29.13|29.13|29.18|29.18|29.25|29.25|29.13|29.13|0
1637009100000|2021-11-15 20:45:00|29.19|29.19|29.18|29.18|29.19|29.19|29.09|29.09|0
1637009400000|2021-11-15 20:50:00|29.17|29.17|29.26|29.26|29.28|29.28|29.15|29.15|0
1637009700000|2021-11-15 20:55:00|29.23|29.23|29.27|29.27|29.31|29.31|29.21|29.21|0
1637010000000|2021-11-15 21:00:00|29.22|29.22|29.22|29.22|29.29|29.29|29.14|29.14|0
1637010300000|2021-11-15 21:05:00|29.29|29.29|29.2|29.2|29.32|29.32|29.14|29.14|0
1637010600000|2021-11-15 21:10:00|29.21|29.21|29.2|29.2|29.25|29.25|29.2|29.2|0
1637010900000|2021-11-15 21:15:00|29.15|29.15|29.15|29.15|29.2|29.2|29.15|29.15|0
1637011200000|2021-11-15 21:20:00|29.17|29.17|29.12|29.12|29.17|29.17|29.12|29.12|0
1637011500000|2021-11-15 21:25:00|29.11|29.11|29.13|29.13|29.17|29.17|29.11|29.11|0
1637011800000|2021-11-15 21:30:00|29.08|29.08|29.08|29.08|29.09|29.09|29.08|29.08|0
1637012100000|2021-11-15 21:35:00|29.07|29.07|29.05|29.05|29.07|29.07|29.05|29.05|0
1637012400000|2021-11-15 21:40:00|29.06|29.06|29.12|29.12|29.12|29.12|29.02|29.02|0
1637012700000|2021-11-15 21:45:00|29.16|29.16|29|29|29.16|29.16|28.96|28.96|0
1637013000000|2021-11-15 21:50:00|28.97|28.97|29.05|29.05|29.05|29.05|28.97|28.97|0
1637013300000|2021-11-15 21:55:00|29.06|29.06|29.01|29.01|29.11|29.11|29.01|29.01|0
1637013600000|2021-11-15 22:00:00|29.02|29.02|29.07|29.07|29.07|29.07|29.02|29.02|0
1637013900000|2021-11-15 22:05:00|29.04|29.04|29.17|29.17|29.17|29.17|29.04|29.04|0
1637014200000|2021-11-15 22:10:00|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1637014500000|2021-11-15 22:15:00|29.16|29.16|29.08|29.08|29.17|29.17|29.08|29.08|0
1637014800000|2021-11-15 22:20:00|29.1|29.1|29.12|29.12|29.16|29.16|29.1|29.1|0
1637015100000|2021-11-15 22:25:00|29.16|29.16|29.17|29.17|29.17|29.17|29.16|29.16|0
1637015400000|2021-11-15 22:30:00|29.11|29.11|29.08|29.08|29.11|29.11|29.08|29.08|0
1637015700000|2021-11-15 22:35:00|29.13|29.13|29.09|29.09|29.13|29.13|29.06|29.06|0
1637016000000|2021-11-15 22:40:00|29.12|29.12|29.14|29.14|29.14|29.14|29.12|29.12|0
1637016300000|2021-11-15 22:45:00|29.11|29.11|29.17|29.17|29.17|29.17|29.11|29.11|0
1637016600000|2021-11-15 22:50:00|29.12|29.12|29.17|29.17|29.17|29.17|29.12|29.12|0
1637017200000|2021-11-15 23:00:00|29.22|29.22|29.22|29.22|29.22|29.22|29.22|29.22|0
1637017800000|2021-11-15 23:10:00|29.21|29.21|29.21|29.21|29.21|29.21|29.21|29.21|0
1637018100000|2021-11-15 23:15:00|29.2|29.2|29.2|29.2|29.2|29.2|29.2|29.2|0
1637019600000|2021-11-15 23:40:00|29.17|29.17|29.17|29.17|29.17|29.17|29.17|29.17|0
1637019900000|2021-11-15 23:45:00|29.13|29.13|29.08|29.08|29.13|29.13|29.08|29.08|0
1637020200000|2021-11-15 23:50:00|29.15|29.15|29.15|29.15|29.15|29.15|29.15|29.15|0
1637020800000|2021-11-16 00:00:00|29.13|29.13|29.13|29.13|29.13|29.13|29.13|29.13|0
1637021100000|2021-11-16 00:05:00|29.17|29.17|29.17|29.17|29.17|29.17|29.17|29.17|0
1637021700000|2021-11-16 00:15:00|29.15|29.15|29.09|29.09|29.15|29.15|29.09|29.09|0
1637022600000|2021-11-16 00:30:00|29.15|29.15|29.08|29.08|29.15|29.15|29.08|29.08|0
1637022900000|2021-11-16 00:35:00|29.07|29.07|29.08|29.08|29.08|29.08|29.06|29.06|0
1637023200000|2021-11-16 00:40:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1637023500000|2021-11-16 00:45:00|29.08|29.08|29.06|29.06|29.08|29.08|29.06|29.06|0
1637024100000|2021-11-16 00:55:00|29.05|29.05|29.15|29.15|29.15|29.15|29.05|29.05|0
1637053200000|2021-11-16 09:00:00|28.98|28.98|28.98|28.98|29|29|28.98|28.98|0
1637053500000|2021-11-16 09:05:00|29.04|29.04|28.84|28.84|29.04|29.04|28.84|28.84|0
1637053800000|2021-11-16 09:10:00|29.03|29.03|28.91|28.91|29.03|29.03|28.91|28.91|0
1637054100000|2021-11-16 09:15:00|29|29|28.91|28.91|29|29|28.89|28.89|0
1637054400000|2021-11-16 09:20:00|29|29|29|29|29|29|29|29|0
1637054700000|2021-11-16 09:25:00|29.04|29.04|29|29|29.04|29.04|29|29|0
1637055000000|2021-11-16 09:30:00|29.05|29.05|29.05|29.05|29.05|29.05|29.05|29.05|0
1637055300000|2021-11-16 09:35:00|29|29|28.96|28.96|29|29|28.96|28.96|0
1637056500000|2021-11-16 09:55:00|28.87|28.87|28.85|28.85|28.87|28.87|28.84|28.84|0
1637056800000|2021-11-16 10:00:00|28.83|28.83|28.84|28.84|28.84|28.84|28.83|28.83|0
1637057100000|2021-11-16 10:05:00|28.83|28.83|28.84|28.84|28.84|28.84|28.83|28.83|0
1637057400000|2021-11-16 10:10:00|28.8|28.8|28.73|28.73|28.8|28.8|28.71|28.71|0
1637057700000|2021-11-16 10:15:00|28.8|28.8|28.75|28.75|28.81|28.81|28.73|28.73|0
1637058000000|2021-11-16 10:20:00|28.8|28.8|28.75|28.75|28.8|28.8|28.75|28.75|0
1637058300000|2021-11-16 10:25:00|28.76|28.76|28.79|28.79|28.81|28.81|28.76|28.76|0
1637058600000|2021-11-16 10:30:00|28.75|28.75|28.75|28.75|28.76|28.76|28.75|28.75|0
1637058900000|2021-11-16 10:35:00|28.73|28.73|28.68|28.68|28.73|28.73|28.66|28.66|0
1637059200000|2021-11-16 10:40:00|28.67|28.67|28.66|28.66|28.76|28.76|28.66|28.66|0
1637059500000|2021-11-16 10:45:00|28.77|28.77|28.73|28.73|28.77|28.77|28.67|28.67|0
1637059800000|2021-11-16 10:50:00|28.75|28.75|28.73|28.73|28.75|28.75|28.72|28.72|0
1637060100000|2021-11-16 10:55:00|28.79|28.79|28.81|28.81|28.81|28.81|28.78|28.78|0
1637060400000|2021-11-16 11:00:00|28.76|28.76|28.76|28.76|28.76|28.76|28.76|28.76|0
1637060700000|2021-11-16 11:05:00|28.82|28.82|28.76|28.76|28.82|28.82|28.76|28.76|0
1637061000000|2021-11-16 11:10:00|28.74|28.74|28.74|28.74|28.74|28.74|28.74|28.74|0
1637061300000|2021-11-16 11:15:00|28.76|28.76|28.78|28.78|28.78|28.78|28.76|28.76|0
1637061600000|2021-11-16 11:20:00|28.81|28.81|28.81|28.81|28.81|28.81|28.81|28.81|0
1637061900000|2021-11-16 11:25:00|28.78|28.78|28.76|28.76|28.78|28.78|28.76|28.76|0
1637062800000|2021-11-16 11:40:00|28.78|28.78|28.78|28.78|28.78|28.78|28.78|28.78|0
1637063100000|2021-11-16 11:45:00|28.75|28.75|28.72|28.72|28.75|28.75|28.72|28.72|0
1637063400000|2021-11-16 11:50:00|28.73|28.73|28.75|28.75|28.75|28.75|28.71|28.71|0
1637063700000|2021-11-16 11:55:00|28.7|28.7|28.73|28.73|28.79|28.79|28.7|28.7|0
1637064000000|2021-11-16 12:00:00|28.82|28.82|28.82|28.82|28.82|28.82|28.76|28.76|0
1637064300000|2021-11-16 12:05:00|28.81|28.81|28.79|28.79|28.82|28.82|28.79|28.79|0
1637064600000|2021-11-16 12:10:00|28.83|28.83|28.87|28.87|28.9|28.9|28.83|28.83|0
1637064900000|2021-11-16 12:15:00|28.9|28.9|28.87|28.87|28.9|28.9|28.87|28.87|0
1637065200000|2021-11-16 12:20:00|28.9|28.9|28.87|28.87|28.91|28.91|28.85|28.85|0
1637065500000|2021-11-16 12:25:00|28.84|28.84|28.79|28.79|28.84|28.84|28.79|28.79|0
1637065800000|2021-11-16 12:30:00|28.8|28.8|28.8|28.8|28.8|28.8|28.8|28.8|0
1637066100000|2021-11-16 12:35:00|28.82|28.82|28.81|28.81|28.82|28.82|28.81|28.81|0
1637066400000|2021-11-16 12:40:00|28.76|28.76|28.75|28.75|28.81|28.81|28.75|28.75|0
1637066700000|2021-11-16 12:45:00|28.77|28.77|28.81|28.81|28.81|28.81|28.76|28.76|0
1637067000000|2021-11-16 12:50:00|28.76|28.76|28.79|28.79|28.79|28.79|28.76|28.76|0
1637067300000|2021-11-16 12:55:00|28.83|28.83|28.86|28.86|28.86|28.86|28.8|28.8|0
1637067600000|2021-11-16 13:00:00|28.84|28.84|28.82|28.82|28.84|28.84|28.77|28.77|0
1637067900000|2021-11-16 13:05:00|28.76|28.76|28.77|28.77|28.82|28.82|28.75|28.75|0
1637068200000|2021-11-16 13:10:00|28.82|28.82|28.79|28.79|28.83|28.83|28.79|28.79|0
1637068500000|2021-11-16 13:15:00|28.82|28.82|28.83|28.83|28.83|28.83|28.78|28.78|0
1637068800000|2021-11-16 13:20:00|28.84|28.84|28.92|28.92|28.92|28.92|28.84|28.84|0
1637069100000|2021-11-16 13:25:00|28.93|28.93|28.93|28.93|28.96|28.96|28.93|28.93|0
1637069400000|2021-11-16 13:30:00|28.91|28.91|28.87|28.87|28.92|28.92|28.87|28.87|0
1637069700000|2021-11-16 13:35:00|28.91|28.91|28.9|28.9|28.91|28.91|28.9|28.9|0
1637070000000|2021-11-16 13:40:00|28.91|28.91|28.91|28.91|28.91|28.91|28.88|28.88|0
1637070300000|2021-11-16 13:45:00|28.9|28.9|28.86|28.86|28.9|28.9|28.86|28.86|0
1637070600000|2021-11-16 13:50:00|28.84|28.84|28.84|28.84|28.86|28.86|28.84|28.84|0
1637070900000|2021-11-16 13:55:00|28.86|28.86|28.93|28.93|28.93|28.93|28.86|28.86|0
1637071200000|2021-11-16 14:00:00|28.91|28.91|28.91|28.91|28.91|28.91|28.87|28.87|0
1637071500000|2021-11-16 14:05:00|28.93|28.93|28.95|28.95|28.97|28.97|28.93|28.93|0
1637071800000|2021-11-16 14:10:00|28.97|28.97|28.92|28.92|28.97|28.97|28.92|28.92|0
1637072100000|2021-11-16 14:15:00|28.94|28.94|28.95|28.95|28.96|28.96|28.91|28.91|0
1637072400000|2021-11-16 14:20:00|28.96|28.96|28.91|28.91|28.96|28.96|28.88|28.88|0
1637072700000|2021-11-16 14:25:00|28.9|28.9|28.8|28.8|28.9|28.9|28.73|28.73|0
1637073000000|2021-11-16 14:30:00|28.72|28.72|28.56|28.56|28.76|28.76|28.45|28.45|0
1637073300000|2021-11-16 14:35:00|28.57|28.57|28.48|28.48|28.59|28.59|28.48|28.48|0
1637073600000|2021-11-16 14:40:00|28.49|28.49|28.59|28.59|28.59|28.59|28.45|28.45|0
1637073900000|2021-11-16 14:45:00|28.58|28.58|28.4|28.4|28.58|28.58|28.38|28.38|0
1637074200000|2021-11-16 14:50:00|28.39|28.39|28.41|28.41|28.44|28.44|28.37|28.37|0
1637074500000|2021-11-16 14:55:00|28.42|28.42|28.53|28.53|28.57|28.57|28.4|28.4|0
1637074800000|2021-11-16 15:00:00|28.51|28.51|28.45|28.45|28.53|28.53|28.44|28.44|0
1637075100000|2021-11-16 15:05:00|28.46|28.46|28.4|28.4|28.46|28.46|28.38|28.38|0
1637075400000|2021-11-16 15:10:00|28.39|28.39|28.28|28.28|28.39|28.39|28.26|28.26|0
1637075700000|2021-11-16 15:15:00|28.26|28.26|28.07|28.07|28.26|28.26|28.06|28.06|0
1637076000000|2021-11-16 15:20:00|28.09|28.09|27.98|27.98|28.2|28.2|27.92|27.92|0
1637076300000|2021-11-16 15:25:00|27.99|27.99|27.95|27.95|28.07|28.07|27.95|27.95|0
1637076600000|2021-11-16 15:30:00|27.96|27.96|28.14|28.14|28.15|28.15|27.93|27.93|0
1637076900000|2021-11-16 15:35:00|28.15|28.15|28.12|28.12|28.24|28.24|28.11|28.11|0
1637077200000|2021-11-16 15:40:00|28.15|28.15|28.2|28.2|28.23|28.23|28.15|28.15|0
1637077500000|2021-11-16 15:45:00|28.21|28.21|28.19|28.19|28.29|28.29|28.18|28.18|0
1637077800000|2021-11-16 15:50:00|28.16|28.16|28.15|28.15|28.19|28.19|28.12|28.12|0
1637078100000|2021-11-16 15:55:00|28.14|28.14|28.1|28.1|28.14|28.14|28.05|28.05|0
1637078400000|2021-11-16 16:00:00|28.11|28.11|28.13|28.13|28.17|28.17|28.11|28.11|0
1637078700000|2021-11-16 16:05:00|28.15|28.15|28.14|28.14|28.16|28.16|28.08|28.08|0
1637079000000|2021-11-16 16:10:00|28.15|28.15|28.05|28.05|28.15|28.15|28.03|28.03|0
1637079300000|2021-11-16 16:15:00|28.06|28.06|28.05|28.05|28.09|28.09|28.02|28.02|0
1637079600000|2021-11-16 16:20:00|28.04|28.04|27.79|27.79|28.05|28.05|27.7|27.7|0
1637079900000|2021-11-16 16:25:00|27.76|27.76|27.73|27.73|27.83|27.83|27.73|27.73|0
1637080200000|2021-11-16 16:30:00|27.72|27.72|27.64|27.64|27.75|27.75|27.62|27.62|0
1637080500000|2021-11-16 16:35:00|27.63|27.63|27.51|27.51|27.66|27.66|27.49|27.49|0
1637080800000|2021-11-16 16:40:00|27.5|27.5|27.63|27.63|27.67|27.67|27.5|27.5|0
1637081100000|2021-11-16 16:45:00|27.64|27.64|27.66|27.66|27.71|27.71|27.63|27.63|0
1637081400000|2021-11-16 16:50:00|27.64|27.64|27.64|27.64|27.64|27.64|27.6|27.6|0
1637081700000|2021-11-16 16:55:00|27.63|27.63|27.69|27.69|27.69|27.69|27.62|27.62|0
1637082000000|2021-11-16 17:00:00|27.68|27.68|27.74|27.74|27.74|27.74|27.68|27.68|0
1637082300000|2021-11-16 17:05:00|27.73|27.73|27.79|27.79|27.79|27.79|27.73|27.73|0
1637082600000|2021-11-16 17:10:00|27.8|27.8|27.85|27.85|27.85|27.85|27.79|27.79|0
1637082900000|2021-11-16 17:15:00|27.86|27.86|27.88|27.88|27.89|27.89|27.85|27.85|0
1637083200000|2021-11-16 17:20:00|27.89|27.89|27.91|27.91|27.91|27.91|27.86|27.86|0
1637083500000|2021-11-16 17:25:00|27.92|27.92|27.91|27.91|27.93|27.93|27.88|27.88|0
1637083800000|2021-11-16 17:30:00|27.89|27.89|27.87|27.87|27.91|27.91|27.83|27.83|0
1637084100000|2021-11-16 17:35:00|27.88|27.88|27.95|27.95|27.98|27.98|27.88|27.88|0
1637084400000|2021-11-16 17:40:00|27.93|27.93|27.95|27.95|27.95|27.95|27.93|27.93|0
1637084700000|2021-11-16 17:45:00|27.94|27.94|27.97|27.97|27.97|27.97|27.9|27.9|0
1637085000000|2021-11-16 17:50:00|27.98|27.98|28|28|28|28|27.93|27.93|0
1637085300000|2021-11-16 17:55:00|27.99|27.99|27.9|27.9|27.99|27.99|27.9|27.9|0
1637085600000|2021-11-16 18:00:00|27.89|27.89|27.91|27.91|27.92|27.92|27.89|27.89|0
1637085900000|2021-11-16 18:05:00|27.9|27.9|27.85|27.85|27.91|27.91|27.83|27.83|0
1637086200000|2021-11-16 18:10:00|27.86|27.86|27.88|27.88|27.89|27.89|27.85|27.85|0
1637086500000|2021-11-16 18:15:00|27.89|27.89|27.89|27.89|27.92|27.92|27.88|27.88|0
1637086800000|2021-11-16 18:20:00|27.88|27.88|27.93|27.93|27.93|27.93|27.88|27.88|0
1637087100000|2021-11-16 18:25:00|27.92|27.92|27.99|27.99|28|28|27.92|27.92|0
1637087400000|2021-11-16 18:30:00|27.98|27.98|28.01|28.01|28.02|28.02|27.97|27.97|0
1637087700000|2021-11-16 18:35:00|28.02|28.02|27.99|27.99|28.02|28.02|27.97|27.97|0
1637088000000|2021-11-16 18:40:00|28|28|28.06|28.06|28.06|28.06|27.99|27.99|0
1637088300000|2021-11-16 18:45:00|28.08|28.08|28.16|28.16|28.16|28.16|28.08|28.08|0
1637088600000|2021-11-16 18:50:00|28.15|28.15|28.15|28.15|28.2|28.2|28.12|28.12|0
1637088900000|2021-11-16 18:55:00|28.14|28.14|28.09|28.09|28.18|28.18|28.05|28.05|0
1637089200000|2021-11-16 19:00:00|28.13|28.13|28.16|28.16|28.16|28.16|28.13|28.13|0
1637089500000|2021-11-16 19:05:00|28.15|28.15|28.13|28.13|28.15|28.15|28.13|28.13|0
1637089800000|2021-11-16 19:10:00|28.14|28.14|28.19|28.19|28.19|28.19|28.1|28.1|0
1637090100000|2021-11-16 19:15:00|28.2|28.2|28.27|28.27|28.28|28.28|28.2|28.2|0
1637090400000|2021-11-16 19:20:00|28.26|28.26|28.25|28.25|28.26|28.26|28.19|28.19|0
1637090700000|2021-11-16 19:25:00|28.26|28.26|28.26|28.26|28.27|28.27|28.25|28.25|0
1637091000000|2021-11-16 19:30:00|28.25|28.25|28.25|28.25|28.26|28.26|28.23|28.23|0
1637091300000|2021-11-16 19:35:00|28.26|28.26|28.32|28.32|28.35|28.35|28.25|28.25|0
1637091600000|2021-11-16 19:40:00|28.33|28.33|28.3|28.3|28.35|28.35|28.3|28.3|0
1637091900000|2021-11-16 19:45:00|28.32|28.32|28.34|28.34|28.35|28.35|28.31|28.31|0
1637092200000|2021-11-16 19:50:00|28.35|28.35|28.32|28.32|28.35|28.35|28.32|28.32|0
1637092500000|2021-11-16 19:55:00|28.33|28.33|28.35|28.35|28.35|28.35|28.3|28.3|0
1637092800000|2021-11-16 20:00:00|28.34|28.34|28.28|28.28|28.35|28.35|28.28|28.28|0
1637093100000|2021-11-16 20:05:00|28.27|28.27|28.27|28.27|28.28|28.28|28.25|28.25|0
1637093400000|2021-11-16 20:10:00|28.28|28.28|28.27|28.27|28.28|28.28|28.23|28.23|0
1637093700000|2021-11-16 20:15:00|28.28|28.28|28.28|28.28|28.3|28.3|28.27|28.27|0
1637094000000|2021-11-16 20:20:00|28.27|28.27|28.3|28.3|28.32|28.32|28.27|28.27|0
1637094300000|2021-11-16 20:25:00|28.29|28.29|28.3|28.3|28.33|28.33|28.29|28.29|0
1637094600000|2021-11-16 20:30:00|28.29|28.29|28.28|28.28|28.29|28.29|28.27|28.27|0
1637094900000|2021-11-16 20:35:00|28.27|28.27|28.24|28.24|28.28|28.28|28.23|28.23|0
1637095200000|2021-11-16 20:40:00|28.23|28.23|28.23|28.23|28.25|28.25|28.22|28.22|0
1637095500000|2021-11-16 20:45:00|28.22|28.22|28.32|28.32|28.33|28.33|28.22|28.22|0
1637095800000|2021-11-16 20:50:00|28.31|28.31|28.34|28.34|28.35|28.35|28.3|28.3|0
1637096100000|2021-11-16 20:55:00|28.33|28.33|28.3|28.3|28.33|28.33|28.25|28.25|0
1637096400000|2021-11-16 21:00:00|28.29|28.29|28.29|28.29|28.29|28.29|28.28|28.28|0
1637096700000|2021-11-16 21:05:00|28.27|28.27|28.28|28.28|28.29|28.29|28.27|28.27|0
1637097000000|2021-11-16 21:10:00|28.29|28.29|28.37|28.37|28.37|28.37|28.25|28.25|0
1637097300000|2021-11-16 21:15:00|28.34|28.34|28.35|28.35|28.37|28.37|28.33|28.33|0
1637097600000|2021-11-16 21:20:00|28.33|28.33|28.33|28.33|28.35|28.35|28.3|28.3|0
1637097900000|2021-11-16 21:25:00|28.32|28.32|28.27|28.27|28.33|28.33|28.27|28.27|0
1637098200000|2021-11-16 21:30:00|28.33|28.33|28.29|28.29|28.33|28.33|28.25|28.25|0
1637098500000|2021-11-16 21:35:00|28.26|28.26|28.29|28.29|28.29|28.29|28.25|28.25|0
1637098800000|2021-11-16 21:40:00|28.33|28.33|28.33|28.33|28.33|28.33|28.33|28.33|0
1637099100000|2021-11-16 21:45:00|28.3|28.3|28.33|28.33|28.33|28.33|28.3|28.3|0
1637099400000|2021-11-16 21:50:00|28.3|28.3|28.27|28.27|28.3|28.3|28.27|28.27|0
1637099700000|2021-11-16 21:55:00|28.28|28.28|28.3|28.3|28.3|28.3|28.28|28.28|0
1637100000000|2021-11-16 22:00:00|28.35|28.35|28.3|28.3|28.35|28.35|28.3|28.3|0
1637100600000|2021-11-16 22:10:00|28.29|28.29|28.29|28.29|28.29|28.29|28.29|28.29|0
1637100900000|2021-11-16 22:15:00|28.3|28.3|28.3|28.3|28.3|28.3|28.3|28.3|0
1637101200000|2021-11-16 22:20:00|28.31|28.31|28.3|28.3|28.33|28.33|28.3|28.3|0
1637101500000|2021-11-16 22:25:00|28.32|28.32|28.3|28.3|28.34|28.34|28.3|28.3|0
1637102100000|2021-11-16 22:35:00|28.35|28.35|28.33|28.33|28.35|28.35|28.33|28.33|0
1637102400000|2021-11-16 22:40:00|28.35|28.35|28.32|28.32|28.35|28.35|28.32|28.32|0
1637102700000|2021-11-16 22:45:00|28.35|28.35|28.35|28.35|28.35|28.35|28.33|28.33|0
1637103000000|2021-11-16 22:50:00|28.33|28.33|28.33|28.33|28.35|28.35|28.33|28.33|0
1637103300000|2021-11-16 22:55:00|28.35|28.35|28.36|28.36|28.36|28.36|28.33|28.33|0
1637103600000|2021-11-16 23:00:00|28.34|28.34|28.33|28.33|28.34|28.34|28.3|28.3|0
1637103900000|2021-11-16 23:05:00|28.32|28.32|28.33|28.33|28.33|28.33|28.32|28.32|0
1637104500000|2021-11-16 23:15:00|28.32|28.32|28.38|28.38|28.38|28.38|28.32|28.32|0
1637104800000|2021-11-16 23:20:00|28.32|28.32|28.32|28.32|28.32|28.32|28.32|28.32|0
1637105100000|2021-11-16 23:25:00|28.35|28.35|28.35|28.35|28.35|28.35|28.35|28.35|0
1637106000000|2021-11-16 23:40:00|28.38|28.38|28.38|28.38|28.38|28.38|28.38|28.38|0
1637106300000|2021-11-16 23:45:00|28.37|28.37|28.35|28.35|28.38|28.38|28.35|28.35|0
1637106600000|2021-11-16 23:50:00|28.38|28.38|28.38|28.38|28.38|28.38|28.38|28.38|0
1637106900000|2021-11-16 23:55:00|28.37|28.37|28.37|28.37|28.38|28.38|28.33|28.33|0
1637107200000|2021-11-17 00:00:00|28.33|28.33|28.37|28.37|28.37|28.37|28.33|28.33|0
1637107800000|2021-11-17 00:10:00|28.38|28.38|28.38|28.38|28.38|28.38|28.35|28.35|0
1637108100000|2021-11-17 00:15:00|28.35|28.35|28.38|28.38|28.38|28.38|28.35|28.35|0
1637108400000|2021-11-17 00:20:00|28.37|28.37|28.33|28.33|28.37|28.37|28.33|28.33|0
1637108700000|2021-11-17 00:25:00|28.38|28.38|28.4|28.4|28.4|28.4|28.38|28.38|0
1637109000000|2021-11-17 00:30:00|28.38|28.38|28.29|28.29|28.38|28.38|28.29|28.29|0
1637109300000|2021-11-17 00:35:00|28.4|28.4|28.4|28.4|28.4|28.4|28.38|28.38|0
1637109600000|2021-11-17 00:40:00|28.34|28.34|28.33|28.33|28.34|28.34|28.33|28.33|0
1637110200000|2021-11-17 00:50:00|28.32|28.32|28.33|28.33|28.33|28.33|28.32|28.32|0
1637110500000|2021-11-17 00:55:00|28.35|28.35|28.35|28.35|28.35|28.35|28.35|28.35|0
1637139600000|2021-11-17 09:00:00|28.37|28.37|28.37|28.37|28.41|28.41|28.37|28.37|0
1637139900000|2021-11-17 09:05:00|28.3|28.3|28.41|28.41|28.41|28.41|28.3|28.3|0
1637140200000|2021-11-17 09:10:00|28.37|28.37|28.32|28.32|28.39|28.39|28.32|28.32|0
1637140500000|2021-11-17 09:15:00|28.16|28.16|28.25|28.25|28.3|28.3|28.16|28.16|0
1637140800000|2021-11-17 09:20:00|28.16|28.16|28.25|28.25|28.25|28.25|28.15|28.15|0
1637141400000|2021-11-17 09:30:00|28.26|28.26|28.23|28.23|28.26|28.26|28.23|28.23|0
1637141700000|2021-11-17 09:35:00|28.22|28.22|28.23|28.23|28.23|28.23|28.22|28.22|0
1637142000000|2021-11-17 09:40:00|28.26|28.26|28.26|28.26|28.34|28.34|28.26|28.26|0
1637142300000|2021-11-17 09:45:00|28.34|28.34|28.26|28.26|28.34|28.34|28.26|28.26|0
1637142600000|2021-11-17 09:50:00|28.23|28.23|28.33|28.33|28.33|28.33|28.23|28.23|0
1637142900000|2021-11-17 09:55:00|28.23|28.23|28.33|28.33|28.33|28.33|28.23|28.23|0
1637143800000|2021-11-17 10:10:00|28.37|28.37|28.37|28.37|28.37|28.37|28.37|28.37|0
1637144400000|2021-11-17 10:20:00|28.36|28.36|28.36|28.36|28.36|28.36|28.36|28.36|0
1637144700000|2021-11-17 10:25:00|28.33|28.33|28.33|28.33|28.33|28.33|28.33|28.33|0
1637145300000|2021-11-17 10:35:00|28.32|28.32|28.35|28.35|28.35|28.35|28.32|28.32|0
1637145600000|2021-11-17 10:40:00|28.36|28.36|28.36|28.36|28.36|28.36|28.36|28.36|0
1637145900000|2021-11-17 10:45:00|28.33|28.33|28.25|28.25|28.33|28.33|28.25|28.25|0
1637146200000|2021-11-17 10:50:00|28.31|28.31|28.31|28.31|28.31|28.31|28.31|28.31|0
1637146800000|2021-11-17 11:00:00|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|0
1637147100000|2021-11-17 11:05:00|28.28|28.28|28.28|28.28|28.28|28.28|28.28|28.28|0
1637147400000|2021-11-17 11:10:00|28.3|28.3|28.25|28.25|28.3|28.3|28.25|28.25|0
1637147700000|2021-11-17 11:15:00|28.26|28.26|28.3|28.3|28.3|28.3|28.25|28.25|0
1637148000000|2021-11-17 11:20:00|28.33|28.33|28.33|28.33|28.33|28.33|28.33|28.33|0
1637148300000|2021-11-17 11:25:00|28.31|28.31|28.33|28.33|28.33|28.33|28.31|28.31|0
1637148900000|2021-11-17 11:35:00|28.31|28.31|28.31|28.31|28.31|28.31|28.31|28.31|0
1637149200000|2021-11-17 11:40:00|28.39|28.39|28.32|28.32|28.39|28.39|28.32|28.32|0
1637149500000|2021-11-17 11:45:00|28.39|28.39|28.4|28.4|28.4|28.4|28.35|28.35|0
1637150400000|2021-11-17 12:00:00|28.41|28.41|28.4|28.4|28.43|28.43|28.35|28.35|0
1637150700000|2021-11-17 12:05:00|28.39|28.39|28.39|28.39|28.4|28.4|28.39|28.39|0
1637151000000|2021-11-17 12:10:00|28.4|28.4|28.39|28.39|28.45|28.45|28.39|28.39|0
1637151300000|2021-11-17 12:15:00|28.36|28.36|28.35|28.35|28.42|28.42|28.35|28.35|0
1637151600000|2021-11-17 12:20:00|28.4|28.4|28.41|28.41|28.41|28.41|28.36|28.36|0
1637151900000|2021-11-17 12:25:00|28.33|28.33|28.37|28.37|28.37|28.37|28.31|28.31|0
1637152200000|2021-11-17 12:30:00|28.38|28.38|28.33|28.33|28.4|28.4|28.33|28.33|0
1637152500000|2021-11-17 12:35:00|28.34|28.34|28.37|28.37|28.37|28.37|28.34|28.34|0
1637152800000|2021-11-17 12:40:00|28.36|28.36|28.36|28.36|28.36|28.36|28.36|28.36|0
1637153100000|2021-11-17 12:45:00|28.35|28.35|28.3|28.3|28.35|28.35|28.26|28.26|0
1637153400000|2021-11-17 12:50:00|28.35|28.35|28.3|28.3|28.35|28.35|28.3|28.3|0
1637153700000|2021-11-17 12:55:00|28.29|28.29|28.3|28.3|28.35|28.35|28.29|28.29|0
1637154000000|2021-11-17 13:00:00|28.35|28.35|28.36|28.36|28.36|28.36|28.35|28.35|0
1637154300000|2021-11-17 13:05:00|28.33|28.33|28.33|28.33|28.34|28.34|28.33|28.33|0
1637154600000|2021-11-17 13:10:00|28.32|28.32|28.32|28.32|28.33|28.33|28.3|28.3|0
1637154900000|2021-11-17 13:15:00|28.3|28.3|28.3|28.3|28.32|28.32|28.3|28.3|0
1637155200000|2021-11-17 13:20:00|28.31|28.31|28.3|28.3|28.33|28.33|28.3|28.3|0
1637155500000|2021-11-17 13:25:00|28.31|28.31|28.31|28.31|28.31|28.31|28.3|28.3|0
1637155800000|2021-11-17 13:30:00|28.3|28.3|28.29|28.29|28.3|28.3|28.25|28.25|0
1637156100000|2021-11-17 13:35:00|28.27|28.27|28.3|28.3|28.3|28.3|28.25|28.25|0
1637156400000|2021-11-17 13:40:00|28.31|28.31|28.31|28.31|28.33|28.33|28.31|28.31|0
1637156700000|2021-11-17 13:45:00|28.3|28.3|28.33|28.33|28.45|28.45|28.29|28.29|0
1637157000000|2021-11-17 13:50:00|28.32|28.32|28.43|28.43|28.44|28.44|28.32|28.32|0
1637157300000|2021-11-17 13:55:00|28.41|28.41|28.47|28.47|28.48|28.48|28.4|28.4|0
1637157600000|2021-11-17 14:00:00|28.41|28.41|28.45|28.45|28.45|28.45|28.4|28.4|0
1637157900000|2021-11-17 14:05:00|28.41|28.41|28.49|28.49|28.57|28.57|28.38|28.38|0
1637158200000|2021-11-17 14:10:00|28.45|28.45|28.45|28.45|28.52|28.52|28.43|28.43|0
1637158500000|2021-11-17 14:15:00|28.46|28.46|28.45|28.45|28.46|28.46|28.42|28.42|0
1637158800000|2021-11-17 14:20:00|28.44|28.44|28.37|28.37|28.44|28.44|28.37|28.37|0
1637159100000|2021-11-17 14:25:00|28.41|28.41|28.35|28.35|28.41|28.41|28.25|28.25|0
1637159400000|2021-11-17 14:30:00|28.22|28.22|28.07|28.07|28.28|28.28|28|28|0
1637159700000|2021-11-17 14:35:00|28.13|28.13|28.26|28.26|28.36|28.36|28.13|28.13|0
1637160000000|2021-11-17 14:40:00|28.27|28.27|28.13|28.13|28.4|28.4|28.13|28.13|0
1637160300000|2021-11-17 14:45:00|28.11|28.11|27.93|27.93|28.16|28.16|27.93|27.93|0
1637160600000|2021-11-17 14:50:00|27.92|27.92|27.83|27.83|27.95|27.95|27.74|27.74|0
1637160900000|2021-11-17 14:55:00|27.84|27.84|27.83|27.83|27.9|27.9|27.83|27.83|0
1637161200000|2021-11-17 15:00:00|27.79|27.79|27.79|27.79|27.83|27.83|27.59|27.59|0
1637161500000|2021-11-17 15:05:00|27.78|27.78|27.81|27.81|27.81|27.81|27.76|27.76|0
1637161800000|2021-11-17 15:10:00|27.82|27.82|27.74|27.74|27.88|27.88|27.72|27.72|0
1637162100000|2021-11-17 15:15:00|27.75|27.75|27.8|27.8|27.8|27.8|27.7|27.7|0
1637162400000|2021-11-17 15:20:00|27.82|27.82|27.63|27.63|27.82|27.82|27.6|27.6|0
1637162700000|2021-11-17 15:25:00|27.64|27.64|27.73|27.73|27.79|27.79|27.63|27.63|0
1637163000000|2021-11-17 15:30:00|27.69|27.69|27.74|27.74|27.8|27.8|27.69|27.69|0
1637163300000|2021-11-17 15:35:00|27.72|27.72|27.77|27.77|27.77|27.77|27.7|27.7|0
1637163600000|2021-11-17 15:40:00|27.75|27.75|27.78|27.78|27.82|27.82|27.74|27.74|0
1637163900000|2021-11-17 15:45:00|27.75|27.75|27.76|27.76|27.79|27.79|27.74|27.74|0
1637164200000|2021-11-17 15:50:00|27.77|27.77|27.78|27.78|27.79|27.79|27.76|27.76|0
1637164500000|2021-11-17 15:55:00|27.8|27.8|27.82|27.82|27.87|27.87|27.79|27.79|0
1637164800000|2021-11-17 16:00:00|27.81|27.81|27.82|27.82|27.82|27.82|27.77|27.77|0
1637165100000|2021-11-17 16:05:00|27.83|27.83|27.78|27.78|27.87|27.87|27.78|27.78|0
1637165400000|2021-11-17 16:10:00|27.77|27.77|27.77|27.77|27.83|27.83|27.77|27.77|0
1637165700000|2021-11-17 16:15:00|27.76|27.76|27.82|27.82|27.84|27.84|27.7|27.7|0
1637166000000|2021-11-17 16:20:00|27.84|27.84|27.8|27.8|27.84|27.84|27.79|27.79|0
1637166300000|2021-11-17 16:25:00|27.81|27.81|27.79|27.79|27.82|27.82|27.78|27.78|0
1637166600000|2021-11-17 16:30:00|27.78|27.78|27.79|27.79|27.79|27.79|27.76|27.76|0
1637166900000|2021-11-17 16:35:00|27.78|27.78|27.8|27.8|27.82|27.82|27.77|27.77|0
1637167200000|2021-11-17 16:40:00|27.79|27.79|27.84|27.84|27.87|27.87|27.79|27.79|0
1637167500000|2021-11-17 16:45:00|27.85|27.85|27.84|27.84|27.91|27.91|27.84|27.84|0
1637167800000|2021-11-17 16:50:00|27.83|27.83|27.84|27.84|27.85|27.85|27.8|27.8|0
1637168100000|2021-11-17 16:55:00|27.83|27.83|27.81|27.81|27.84|27.84|27.8|27.8|0
1637168400000|2021-11-17 17:00:00|27.83|27.83|27.79|27.79|27.85|27.85|27.79|27.79|0
1637168700000|2021-11-17 17:05:00|27.78|27.78|27.75|27.75|27.8|27.8|27.74|27.74|0
1637169000000|2021-11-17 17:10:00|27.76|27.76|27.77|27.77|27.79|27.79|27.75|27.75|0
1637169300000|2021-11-17 17:15:00|27.79|27.79|27.69|27.69|27.79|27.79|27.68|27.68|0
1637169600000|2021-11-17 17:20:00|27.7|27.7|27.64|27.64|27.71|27.71|27.64|27.64|0
1637169900000|2021-11-17 17:25:00|27.65|27.65|27.62|27.62|27.66|27.66|27.62|27.62|0
1637170200000|2021-11-17 17:30:00|27.61|27.61|27.62|27.62|27.64|27.64|27.59|27.59|0
1637170500000|2021-11-17 17:35:00|27.63|27.63|27.64|27.64|27.65|27.65|27.62|27.62|0
1637170800000|2021-11-17 17:40:00|27.63|27.63|27.66|27.66|27.66|27.66|27.63|27.63|0
1637171100000|2021-11-17 17:45:00|27.65|27.65|27.64|27.64|27.66|27.66|27.64|27.64|0
1637171400000|2021-11-17 17:50:00|27.63|27.63|27.64|27.64|27.66|27.66|27.63|27.63|0
1637171700000|2021-11-17 17:55:00|27.63|27.63|27.64|27.64|27.64|27.64|27.63|27.63|0
1637172000000|2021-11-17 18:00:00|27.65|27.65|27.7|27.7|27.7|27.7|27.64|27.64|0
1637172300000|2021-11-17 18:05:00|27.71|27.71|27.74|27.74|27.76|27.76|27.71|27.71|0
1637172600000|2021-11-17 18:10:00|27.75|27.75|27.74|27.74|27.76|27.76|27.74|27.74|0
1637172900000|2021-11-17 18:15:00|27.73|27.73|27.74|27.74|27.75|27.75|27.7|27.7|0
1637173200000|2021-11-17 18:20:00|27.76|27.76|27.73|27.73|27.79|27.79|27.72|27.72|0
1637173500000|2021-11-17 18:25:00|27.74|27.74|27.75|27.75|27.76|27.76|27.73|27.73|0
1637173800000|2021-11-17 18:30:00|27.76|27.76|27.74|27.74|27.76|27.76|27.73|27.73|0
1637174100000|2021-11-17 18:35:00|27.76|27.76|27.78|27.78|27.79|27.79|27.75|27.75|0
1637174400000|2021-11-17 18:40:00|27.79|27.79|27.87|27.87|27.87|27.87|27.78|27.78|0
1637174700000|2021-11-17 18:45:00|27.86|27.86|27.76|27.76|27.87|27.87|27.76|27.76|0
1637175000000|2021-11-17 18:50:00|27.77|27.77|27.79|27.79|27.84|27.84|27.76|27.76|0
1637175300000|2021-11-17 18:55:00|27.8|27.8|27.78|27.78|27.8|27.8|27.78|27.78|0
1637175600000|2021-11-17 19:00:00|27.77|27.77|27.74|27.74|27.77|27.77|27.7|27.7|0
1637175900000|2021-11-17 19:05:00|27.75|27.75|27.73|27.73|27.75|27.75|27.72|27.72|0
1637176200000|2021-11-17 19:10:00|27.74|27.74|27.75|27.75|27.75|27.75|27.72|27.72|0
1637176500000|2021-11-17 19:15:00|27.74|27.74|27.66|27.66|27.74|27.74|27.66|27.66|0
1637176800000|2021-11-17 19:20:00|27.67|27.67|27.69|27.69|27.69|27.69|27.64|27.64|0
1637177100000|2021-11-17 19:25:00|27.7|27.7|27.73|27.73|27.75|27.75|27.69|27.69|0
1637177400000|2021-11-17 19:30:00|27.71|27.71|27.68|27.68|27.74|27.74|27.68|27.68|0
1637177700000|2021-11-17 19:35:00|27.69|27.69|27.71|27.71|27.71|27.71|27.69|27.69|0
1637178000000|2021-11-17 19:40:00|27.72|27.72|27.69|27.69|27.72|27.72|27.69|27.69|0
1637178300000|2021-11-17 19:45:00|27.71|27.71|27.73|27.73|27.73|27.73|27.69|27.69|0
1637178600000|2021-11-17 19:50:00|27.72|27.72|27.69|27.69|27.74|27.74|27.69|27.69|0
1637178900000|2021-11-17 19:55:00|27.7|27.7|27.67|27.67|27.7|27.7|27.66|27.66|0
1637179200000|2021-11-17 20:00:00|27.66|27.66|27.59|27.59|27.68|27.68|27.59|27.59|0
1637179500000|2021-11-17 20:05:00|27.6|27.6|27.6|27.6|27.63|27.63|27.51|27.51|0
1637179800000|2021-11-17 20:10:00|27.61|27.61|27.68|27.68|27.7|27.7|27.61|27.61|0
1637180100000|2021-11-17 20:15:00|27.67|27.67|27.66|27.66|27.7|27.7|27.64|27.64|0
1637180400000|2021-11-17 20:20:00|27.67|27.67|27.68|27.68|27.7|27.7|27.67|27.67|0
1637180700000|2021-11-17 20:25:00|27.67|27.67|27.65|27.65|27.69|27.69|27.65|27.65|0
1637181000000|2021-11-17 20:30:00|27.64|27.64|27.63|27.63|27.65|27.65|27.62|27.62|0
1637181300000|2021-11-17 20:35:00|27.64|27.64|27.55|27.55|27.64|27.64|27.54|27.54|0
1637181600000|2021-11-17 20:40:00|27.54|27.54|27.54|27.54|27.56|27.56|27.49|27.49|0
1637181900000|2021-11-17 20:45:00|27.53|27.53|27.53|27.53|27.53|27.53|27.51|27.51|0
1637182200000|2021-11-17 20:50:00|27.54|27.54|27.47|27.47|27.56|27.56|27.47|27.47|0
1637182500000|2021-11-17 20:55:00|27.46|27.46|27.42|27.42|27.49|27.49|27.42|27.42|0
1637182800000|2021-11-17 21:00:00|27.48|27.48|27.53|27.53|27.59|27.59|27.46|27.46|0
1637183100000|2021-11-17 21:05:00|27.51|27.51|27.52|27.52|27.52|27.52|27.5|27.5|0
1637183400000|2021-11-17 21:10:00|27.51|27.51|27.49|27.49|27.52|27.52|27.49|27.49|0
1637184000000|2021-11-17 21:20:00|27.52|27.52|27.53|27.53|27.53|27.53|27.52|27.52|0
1637184300000|2021-11-17 21:25:00|27.54|27.54|27.54|27.54|27.56|27.56|27.54|27.54|0
1637184600000|2021-11-17 21:30:00|27.53|27.53|27.52|27.52|27.54|27.54|27.49|27.49|0
1637184900000|2021-11-17 21:35:00|27.53|27.53|27.56|27.56|27.56|27.56|27.5|27.5|0
1637185200000|2021-11-17 21:40:00|27.55|27.55|27.55|27.55|27.55|27.55|27.55|27.55|0
1637185500000|2021-11-17 21:45:00|27.56|27.56|27.54|27.54|27.57|27.57|27.53|27.53|0
1637185800000|2021-11-17 21:50:00|27.53|27.53|27.57|27.57|27.57|27.57|27.53|27.53|0
1637186100000|2021-11-17 21:55:00|27.54|27.54|27.54|27.54|27.58|27.58|27.54|27.54|0
1637186400000|2021-11-17 22:00:00|27.57|27.57|27.58|27.58|27.58|27.58|27.55|27.55|0
1637186700000|2021-11-17 22:05:00|27.59|27.59|27.6|27.6|27.6|27.6|27.58|27.58|0
1637187000000|2021-11-17 22:10:00|27.59|27.59|27.59|27.59|27.59|27.59|27.58|27.58|0
1637187300000|2021-11-17 22:15:00|27.61|27.61|27.61|27.61|27.61|27.61|27.61|27.61|0
1637187600000|2021-11-17 22:20:00|27.58|27.58|27.54|27.54|27.58|27.58|27.54|27.54|0
1637187900000|2021-11-17 22:25:00|27.52|27.52|27.58|27.58|27.58|27.58|27.52|27.52|0
1637188200000|2021-11-17 22:30:00|27.57|27.57|27.54|27.54|27.57|27.57|27.53|27.53|0
1637188500000|2021-11-17 22:35:00|27.57|27.57|27.57|27.57|27.57|27.57|27.52|27.52|0
1637188800000|2021-11-17 22:40:00|27.58|27.58|27.53|27.53|27.58|27.58|27.53|27.53|0
1637189100000|2021-11-17 22:45:00|27.54|27.54|27.56|27.56|27.56|27.56|27.54|27.54|0
1637189400000|2021-11-17 22:50:00|27.55|27.55|27.57|27.57|27.57|27.57|27.55|27.55|0
1637189700000|2021-11-17 22:55:00|27.55|27.55|27.56|27.56|27.57|27.57|27.55|27.55|0
1637190000000|2021-11-17 23:00:00|27.58|27.58|27.58|27.58|27.58|27.58|27.58|27.58|0
1637190300000|2021-11-17 23:05:00|27.56|27.56|27.54|27.54|27.56|27.56|27.54|27.54|0
1637190900000|2021-11-17 23:15:00|27.55|27.55|27.55|27.55|27.56|27.56|27.55|27.55|0
1637191200000|2021-11-17 23:20:00|27.56|27.56|27.58|27.58|27.58|27.58|27.56|27.56|0
1637191500000|2021-11-17 23:25:00|27.55|27.55|27.61|27.61|27.61|27.61|27.54|27.54|0
1637191800000|2021-11-17 23:30:00|27.6|27.6|27.57|27.57|27.6|27.6|27.54|27.54|0
1637192100000|2021-11-17 23:35:00|27.54|27.54|27.52|27.52|27.54|27.54|27.52|27.52|0
1637192400000|2021-11-17 23:40:00|27.57|27.57|27.53|27.53|27.57|27.57|27.53|27.53|0
1637193000000|2021-11-17 23:50:00|27.54|27.54|27.54|27.54|27.57|27.57|27.54|27.54|0
1637193300000|2021-11-17 23:55:00|27.57|27.57|27.51|27.51|27.57|27.57|27.51|27.51|0
1637193600000|2021-11-18 00:00:00|27.52|27.52|27.54|27.54|27.54|27.54|27.51|27.51|0
1637193900000|2021-11-18 00:05:00|27.56|27.56|27.56|27.56|27.56|27.56|27.56|27.56|0
1637194500000|2021-11-18 00:15:00|27.57|27.57|27.57|27.57|27.57|27.57|27.57|27.57|0
1637194800000|2021-11-18 00:20:00|27.54|27.54|27.54|27.54|27.54|27.54|27.54|27.54|0
1637195100000|2021-11-18 00:25:00|27.57|27.57|27.57|27.57|27.58|27.58|27.51|27.51|0
1637195400000|2021-11-18 00:30:00|27.58|27.58|27.51|27.51|27.58|27.58|27.51|27.51|0
1637195700000|2021-11-18 00:35:00|27.52|27.52|27.52|27.52|27.52|27.52|27.52|27.52|0
1637196000000|2021-11-18 00:40:00|27.57|27.57|27.57|27.57|27.57|27.57|27.57|27.57|0
1637196300000|2021-11-18 00:45:00|27.58|27.58|27.58|27.58|27.58|27.58|27.58|27.58|0
1637196600000|2021-11-18 00:50:00|27.59|27.59|27.59|27.59|27.62|27.62|27.59|27.59|0
1637196900000|2021-11-18 00:55:00|27.61|27.61|27.59|27.59|27.61|27.61|27.58|27.58|0
1637226000000|2021-11-18 09:00:00|27.74|27.74|27.64|27.64|27.74|27.74|27.54|27.54|0
1637226300000|2021-11-18 09:05:00|27.55|27.55|27.83|27.83|27.83|27.83|27.55|27.55|0
1637228100000|2021-11-18 09:35:00|27.77|27.77|27.77|27.77|27.79|27.79|27.77|27.77|0
1637228400000|2021-11-18 09:40:00|27.81|27.81|27.74|27.74|27.81|27.81|27.74|27.74|0
1637228700000|2021-11-18 09:45:00|27.7|27.7|27.63|27.63|27.7|27.7|27.63|27.63|0
1637229300000|2021-11-18 09:55:00|27.62|27.62|27.62|27.62|27.62|27.62|27.62|27.62|0
1637229900000|2021-11-18 10:05:00|27.63|27.63|27.73|27.73|27.73|27.73|27.62|27.62|0
1637230500000|2021-11-18 10:15:00|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.7|0
1637230800000|2021-11-18 10:20:00|27.68|27.68|27.68|27.68|27.68|27.68|27.68|27.68|0
1637231100000|2021-11-18 10:25:00|27.7|27.7|27.68|27.68|27.7|27.7|27.68|27.68|0
1637231400000|2021-11-18 10:30:00|27.66|27.66|27.66|27.66|27.66|27.66|27.62|27.62|0
1637231700000|2021-11-18 10:35:00|27.72|27.72|27.72|27.72|27.73|27.73|27.72|27.72|0
1637232000000|2021-11-18 10:40:00|27.67|27.67|27.67|27.67|27.67|27.67|27.67|27.67|0
1637232300000|2021-11-18 10:45:00|27.66|27.66|27.66|27.66|27.66|27.66|27.66|27.66|0
1637232600000|2021-11-18 10:50:00|27.68|27.68|27.67|27.67|27.68|27.68|27.65|27.65|0
1637232900000|2021-11-18 10:55:00|27.66|27.66|27.66|27.66|27.66|27.66|27.66|27.66|0
1637233200000|2021-11-18 11:00:00|27.75|27.75|27.67|27.67|27.75|27.75|27.67|27.67|0
1637233800000|2021-11-18 11:10:00|27.66|27.66|27.65|27.65|27.66|27.66|27.65|27.65|0
1637234400000|2021-11-18 11:20:00|27.54|27.54|27.59|27.59|27.59|27.59|27.54|27.54|0
1637234700000|2021-11-18 11:25:00|27.58|27.58|27.58|27.58|27.63|27.63|27.58|27.58|0
1637235000000|2021-11-18 11:30:00|27.55|27.55|27.58|27.58|27.58|27.58|27.55|27.55|0
1637235300000|2021-11-18 11:35:00|27.64|27.64|27.64|27.64|27.64|27.64|27.64|27.64|0
1637235600000|2021-11-18 11:40:00|27.59|27.59|27.64|27.64|27.64|27.64|27.58|27.58|0
1637235900000|2021-11-18 11:45:00|27.58|27.58|27.58|27.58|27.58|27.58|27.58|27.58|0
1637236800000|2021-11-18 12:00:00|27.64|27.64|27.59|27.59|27.65|27.65|27.58|27.58|0
1637237100000|2021-11-18 12:05:00|27.63|27.63|27.59|27.59|27.63|27.63|27.59|27.59|0
1637237400000|2021-11-18 12:10:00|27.62|27.62|27.56|27.56|27.62|27.62|27.5|27.5|0
1637237700000|2021-11-18 12:15:00|27.54|27.54|27.54|27.54|27.54|27.54|27.54|27.54|0
1637238000000|2021-11-18 12:20:00|27.58|27.58|27.56|27.56|27.58|27.58|27.56|27.56|0
1637238300000|2021-11-18 12:25:00|27.59|27.59|27.58|27.58|27.59|27.59|27.58|27.58|0
1637238600000|2021-11-18 12:30:00|27.6|27.6|27.62|27.62|27.62|27.62|27.59|27.59|0
1637238900000|2021-11-18 12:35:00|27.59|27.59|27.59|27.59|27.59|27.59|27.59|27.59|0
1637239200000|2021-11-18 12:40:00|27.62|27.62|27.62|27.62|27.62|27.62|27.62|27.62|0
1637239500000|2021-11-18 12:45:00|27.63|27.63|27.62|27.62|27.63|27.63|27.62|27.62|0
1637239800000|2021-11-18 12:50:00|27.63|27.63|27.64|27.64|27.64|27.64|27.63|27.63|0
1637240100000|2021-11-18 12:55:00|27.63|27.63|27.62|27.62|27.64|27.64|27.62|27.62|0
1637240400000|2021-11-18 13:00:00|27.63|27.63|27.64|27.64|27.64|27.64|27.63|27.63|0
1637240700000|2021-11-18 13:05:00|27.62|27.62|27.59|27.59|27.64|27.64|27.59|27.59|0
1637241000000|2021-11-18 13:10:00|27.62|27.62|27.64|27.64|27.64|27.64|27.62|27.62|0
1637241600000|2021-11-18 13:20:00|27.62|27.62|27.59|27.59|27.62|27.62|27.59|27.59|0
1637241900000|2021-11-18 13:25:00|27.64|27.64|27.61|27.61|27.64|27.64|27.59|27.59|0
1637242200000|2021-11-18 13:30:00|27.64|27.64|27.57|27.57|27.64|27.64|27.54|27.54|0
1637242500000|2021-11-18 13:35:00|27.51|27.51|27.54|27.54|27.54|27.54|27.5|27.5|0
1637242800000|2021-11-18 13:40:00|27.52|27.52|27.51|27.51|27.52|27.52|27.49|27.49|0
1637243100000|2021-11-18 13:45:00|27.54|27.54|27.54|27.54|27.54|27.54|27.54|27.54|0
1637243400000|2021-11-18 13:50:00|27.53|27.53|27.5|27.5|27.53|27.53|27.5|27.5|0
1637243700000|2021-11-18 13:55:00|27.54|27.54|27.55|27.55|27.55|27.55|27.54|27.54|0
1637244000000|2021-11-18 14:00:00|27.54|27.54|27.54|27.54|27.55|27.55|27.53|27.53|0
1637244300000|2021-11-18 14:05:00|27.53|27.53|27.52|27.52|27.54|27.54|27.52|27.52|0
1637244600000|2021-11-18 14:10:00|27.54|27.54|27.53|27.53|27.54|27.54|27.5|27.5|0
1637244900000|2021-11-18 14:15:00|27.54|27.54|27.56|27.56|27.56|27.56|27.54|27.54|0
1637245200000|2021-11-18 14:20:00|27.55|27.55|27.54|27.54|27.56|27.56|27.54|27.54|0
1637245500000|2021-11-18 14:25:00|27.51|27.51|27.49|27.49|27.53|27.53|27.49|27.49|0
1637245800000|2021-11-18 14:30:00|27.5|27.5|27.06|27.06|27.5|27.5|27.05|27.05|0
1637246100000|2021-11-18 14:35:00|27.04|27.04|26.75|26.75|27.09|27.09|26.57|26.57|0
1637246400000|2021-11-18 14:40:00|26.79|26.79|26.71|26.71|26.92|26.92|26.69|26.69|0
1637246700000|2021-11-18 14:45:00|26.7|26.7|26.73|26.73|26.73|26.73|26.63|26.63|0
1637247000000|2021-11-18 14:50:00|26.72|26.72|26.71|26.71|26.75|26.75|26.71|26.71|0
1637247300000|2021-11-18 14:55:00|26.73|26.73|26.6|26.6|26.73|26.73|26.56|26.56|0
1637247600000|2021-11-18 15:00:00|26.59|26.59|26.44|26.44|26.6|26.6|26.28|26.28|0
1637247900000|2021-11-18 15:05:00|26.47|26.47|26.11|26.11|26.47|26.47|26.11|26.11|0
1637248200000|2021-11-18 15:10:00|26.13|26.13|25.89|25.89|26.13|26.13|25.79|25.79|0
1637248500000|2021-11-18 15:15:00|25.86|25.86|25.99|25.99|26.03|26.03|25.86|25.86|0
1637248800000|2021-11-18 15:20:00|25.95|25.95|26.1|26.1|26.17|26.17|25.92|25.92|0
1637249100000|2021-11-18 15:25:00|26.11|26.11|25.98|25.98|26.12|26.12|25.98|25.98|0
1637249400000|2021-11-18 15:30:00|26|26|25.95|25.95|26|26|25.91|25.91|0
1637249700000|2021-11-18 15:35:00|25.93|25.93|25.86|25.86|25.99|25.99|25.86|25.86|0
1637250000000|2021-11-18 15:40:00|25.91|25.91|25.81|25.81|25.91|25.91|25.78|25.78|0
1637250300000|2021-11-18 15:45:00|25.82|25.82|25.8|25.8|25.96|25.96|25.79|25.79|0
1637250600000|2021-11-18 15:50:00|25.81|25.81|25.72|25.72|25.82|25.82|25.65|25.65|0
1637250900000|2021-11-18 15:55:00|25.7|25.7|25.78|25.78|25.78|25.78|25.69|25.69|0
1637251200000|2021-11-18 16:00:00|25.79|25.79|25.8|25.8|25.94|25.94|25.79|25.79|0
1637251500000|2021-11-18 16:05:00|25.79|25.79|25.76|25.76|25.83|25.83|25.72|25.72|0
1637251800000|2021-11-18 16:10:00|25.77|25.77|25.82|25.82|25.83|25.83|25.72|25.72|0
1637252100000|2021-11-18 16:15:00|25.83|25.83|25.96|25.96|25.97|25.97|25.81|25.81|0
1637252400000|2021-11-18 16:20:00|25.97|25.97|25.81|25.81|25.99|25.99|25.8|25.8|0
1637252700000|2021-11-18 16:25:00|25.78|25.78|25.88|25.88|25.93|25.93|25.75|25.75|0
1637253000000|2021-11-18 16:30:00|25.89|25.89|25.84|25.84|25.92|25.92|25.82|25.82|0
1637253300000|2021-11-18 16:35:00|25.83|25.83|25.88|25.88|25.88|25.88|25.81|25.81|0
1637253600000|2021-11-18 16:40:00|25.89|25.89|25.9|25.9|25.92|25.92|25.82|25.82|0
1637253900000|2021-11-18 16:45:00|25.89|25.89|25.84|25.84|25.93|25.93|25.83|25.83|0
1637254200000|2021-11-18 16:50:00|25.83|25.83|25.85|25.85|25.87|25.87|25.81|25.81|0
1637254500000|2021-11-18 16:55:00|25.86|25.86|25.82|25.82|25.87|25.87|25.78|25.78|0
1637254800000|2021-11-18 17:00:00|25.81|25.81|25.8|25.8|25.81|25.81|25.77|25.77|0
1637255100000|2021-11-18 17:05:00|25.81|25.81|25.84|25.84|25.85|25.85|25.77|25.77|0
1637255400000|2021-11-18 17:10:00|25.83|25.83|25.86|25.86|25.87|25.87|25.82|25.82|0
1637255700000|2021-11-18 17:15:00|25.85|25.85|25.84|25.84|25.9|25.9|25.8|25.8|0
1637256000000|2021-11-18 17:20:00|25.86|25.86|25.84|25.84|25.9|25.9|25.83|25.83|0
1637256300000|2021-11-18 17:25:00|25.85|25.85|25.85|25.85|25.87|25.87|25.82|25.82|0
1637256600000|2021-11-18 17:30:00|25.84|25.84|25.83|25.83|25.87|25.87|25.83|25.83|0
1637256900000|2021-11-18 17:35:00|25.85|25.85|25.79|25.79|25.85|25.85|25.78|25.78|0
1637257200000|2021-11-18 17:40:00|25.78|25.78|25.79|25.79|25.81|25.81|25.75|25.75|0
1637257500000|2021-11-18 17:45:00|25.76|25.76|25.75|25.75|25.78|25.78|25.74|25.74|0
1637257800000|2021-11-18 17:50:00|25.76|25.76|25.74|25.74|25.76|25.76|25.72|25.72|0
1637258100000|2021-11-18 17:55:00|25.73|25.73|25.66|25.66|25.74|25.74|25.64|25.64|0
1637258400000|2021-11-18 18:00:00|25.65|25.65|25.68|25.68|25.68|25.68|25.61|25.61|0
1637258700000|2021-11-18 18:05:00|25.67|25.67|25.7|25.7|25.73|25.73|25.67|25.67|0
1637259000000|2021-11-18 18:10:00|25.75|25.75|25.77|25.77|25.79|25.79|25.71|25.71|0
1637259300000|2021-11-18 18:15:00|25.79|25.79|25.76|25.76|25.8|25.8|25.74|25.74|0
1637259600000|2021-11-18 18:20:00|25.75|25.75|25.75|25.75|25.78|25.78|25.74|25.74|0
1637259900000|2021-11-18 18:25:00|25.72|25.72|25.71|25.71|25.73|25.73|25.69|25.69|0
1637260200000|2021-11-18 18:30:00|25.7|25.7|25.63|25.63|25.7|25.7|25.62|25.62|0
1637260500000|2021-11-18 18:35:00|25.64|25.64|25.7|25.7|25.73|25.73|25.64|25.64|0
1637260800000|2021-11-18 18:40:00|25.69|25.69|25.69|25.69|25.72|25.72|25.66|25.66|0
1637261100000|2021-11-18 18:45:00|25.71|25.71|25.71|25.71|25.77|25.77|25.69|25.69|0
1637261400000|2021-11-18 18:50:00|25.72|25.72|25.67|25.67|25.74|25.74|25.67|25.67|0
1637261700000|2021-11-18 18:55:00|25.68|25.68|25.69|25.69|25.71|25.71|25.66|25.66|0
1637262000000|2021-11-18 19:00:00|25.68|25.68|25.66|25.66|25.69|25.69|25.64|25.64|0
1637262300000|2021-11-18 19:05:00|25.67|25.67|25.62|25.62|25.68|25.68|25.62|25.62|0
1637262600000|2021-11-18 19:10:00|25.63|25.63|25.63|25.63|25.65|25.65|25.61|25.61|0
1637262900000|2021-11-18 19:15:00|25.61|25.61|25.53|25.53|25.64|25.64|25.5|25.5|0
1637263200000|2021-11-18 19:20:00|25.54|25.54|25.52|25.52|25.58|25.58|25.5|25.5|0
1637263500000|2021-11-18 19:25:00|25.54|25.54|25.48|25.48|25.54|25.54|25.44|25.44|0
1637263800000|2021-11-18 19:30:00|25.47|25.47|25.5|25.5|25.51|25.51|25.46|25.46|0
1637264100000|2021-11-18 19:35:00|25.49|25.49|25.49|25.49|25.5|25.5|25.46|25.46|0
1637264400000|2021-11-18 19:40:00|25.47|25.47|25.51|25.51|25.58|25.58|25.47|25.47|0
1637264700000|2021-11-18 19:45:00|25.52|25.52|25.55|25.55|25.59|25.59|25.45|25.45|0
1637265000000|2021-11-18 19:50:00|25.56|25.56|25.45|25.45|25.58|25.58|25.45|25.45|0
1637265300000|2021-11-18 19:55:00|25.47|25.47|25.45|25.45|25.49|25.49|25.45|25.45|0
1637265600000|2021-11-18 20:00:00|25.48|25.48|25.53|25.53|25.53|25.53|25.45|25.45|0
1637265900000|2021-11-18 20:05:00|25.59|25.59|25.76|25.76|25.88|25.88|25.59|25.59|0
1637266200000|2021-11-18 20:10:00|25.78|25.78|25.95|25.95|25.95|25.95|25.78|25.78|0
1637266500000|2021-11-18 20:15:00|25.93|25.93|25.73|25.73|25.94|25.94|25.73|25.73|0
1637266800000|2021-11-18 20:20:00|25.71|25.71|25.61|25.61|25.73|25.73|25.61|25.61|0
1637267100000|2021-11-18 20:25:00|25.6|25.6|25.52|25.52|25.65|25.65|25.5|25.5|0
1637267400000|2021-11-18 20:30:00|25.54|25.54|25.53|25.53|25.57|25.57|25.5|25.5|0
1637267700000|2021-11-18 20:35:00|25.52|25.52|25.48|25.48|25.53|25.53|25.46|25.46|0
1637268000000|2021-11-18 20:40:00|25.47|25.47|25.47|25.47|25.49|25.49|25.46|25.46|0
1637268300000|2021-11-18 20:45:00|25.48|25.48|25.51|25.51|25.61|25.61|25.47|25.47|0
1637268600000|2021-11-18 20:50:00|25.49|25.49|25.54|25.54|25.57|25.57|25.47|25.47|0
1637268900000|2021-11-18 20:55:00|25.53|25.53|25.51|25.51|25.54|25.54|25.48|25.48|0
1637269200000|2021-11-18 21:00:00|25.52|25.52|25.52|25.52|25.59|25.59|25.51|25.51|0
1637269500000|2021-11-18 21:05:00|25.5|25.5|25.49|25.49|25.56|25.56|25.49|25.49|0
1637269800000|2021-11-18 21:10:00|25.45|25.45|25.43|25.43|25.49|25.49|25.43|25.43|0
1637270100000|2021-11-18 21:15:00|25.44|25.44|25.38|25.38|25.44|25.44|25.37|25.37|0
1637270400000|2021-11-18 21:20:00|25.39|25.39|25.4|25.4|25.4|25.4|25.39|25.39|0
1637270700000|2021-11-18 21:25:00|25.41|25.41|25.47|25.47|25.49|25.49|25.41|25.41|0
1637271000000|2021-11-18 21:30:00|25.45|25.45|25.48|25.48|25.48|25.48|25.44|25.44|0
1637271300000|2021-11-18 21:35:00|25.49|25.49|25.5|25.5|25.51|25.51|25.49|25.49|0
1637271600000|2021-11-18 21:40:00|25.49|25.49|25.5|25.5|25.5|25.5|25.43|25.43|0
1637271900000|2021-11-18 21:45:00|25.49|25.49|25.5|25.5|25.5|25.5|25.49|25.49|0
1637272200000|2021-11-18 21:50:00|25.48|25.48|25.51|25.51|25.51|25.51|25.48|25.48|0
1637272500000|2021-11-18 21:55:00|25.49|25.49|25.52|25.52|25.53|25.53|25.49|25.49|0
1637272800000|2021-11-18 22:00:00|25.53|25.53|25.56|25.56|25.57|25.57|25.52|25.52|0
1637273100000|2021-11-18 22:05:00|25.54|25.54|25.56|25.56|25.56|25.56|25.54|25.54|0
1637273400000|2021-11-18 22:10:00|25.53|25.53|25.56|25.56|25.57|25.57|25.53|25.53|0
1637273700000|2021-11-18 22:15:00|25.57|25.57|25.55|25.55|25.59|25.59|25.53|25.53|0
1637274000000|2021-11-18 22:20:00|25.54|25.54|25.51|25.51|25.54|25.54|25.5|25.5|0
1637274300000|2021-11-18 22:25:00|25.55|25.55|25.53|25.53|25.55|25.55|25.51|25.51|0
1637274600000|2021-11-18 22:30:00|25.55|25.55|25.56|25.56|25.56|25.56|25.55|25.55|0
1637274900000|2021-11-18 22:35:00|25.55|25.55|25.55|25.55|25.55|25.55|25.53|25.53|0
1637275200000|2021-11-18 22:40:00|25.56|25.56|25.56|25.56|25.56|25.56|25.54|25.54|0
1637275500000|2021-11-18 22:45:00|25.55|25.55|25.54|25.54|25.56|25.56|25.54|25.54|0
1637275800000|2021-11-18 22:50:00|25.56|25.56|25.57|25.57|25.57|25.57|25.55|25.55|0
1637276100000|2021-11-18 22:55:00|25.59|25.59|25.62|25.62|25.62|25.62|25.57|25.57|0
1637276400000|2021-11-18 23:00:00|25.59|25.59|25.57|25.57|25.59|25.59|25.54|25.54|0
1637277300000|2021-11-18 23:15:00|25.56|25.56|25.56|25.56|25.56|25.56|25.54|25.54|0
1637277900000|2021-11-18 23:25:00|25.54|25.54|25.56|25.56|25.56|25.56|25.54|25.54|0
1637278200000|2021-11-18 23:30:00|25.57|25.57|25.57|25.57|25.57|25.57|25.57|25.57|0
1637278500000|2021-11-18 23:35:00|25.56|25.56|25.57|25.57|25.57|25.57|25.56|25.56|0
1637278800000|2021-11-18 23:40:00|25.61|25.61|25.61|25.61|25.61|25.61|25.61|25.61|0
1637279400000|2021-11-18 23:50:00|25.6|25.6|25.57|25.57|25.6|25.6|25.57|25.57|0
1637279700000|2021-11-18 23:55:00|25.56|25.56|25.54|25.54|25.56|25.56|25.54|25.54|0
1637280300000|2021-11-19 00:05:00|25.56|25.56|25.56|25.56|25.56|25.56|25.56|25.56|0
1637280600000|2021-11-19 00:10:00|25.57|25.57|25.59|25.59|25.59|25.59|25.57|25.57|0
1637280900000|2021-11-19 00:15:00|25.61|25.61|25.61|25.61|25.61|25.61|25.57|25.57|0
1637281200000|2021-11-19 00:20:00|25.57|25.57|25.57|25.57|25.57|25.57|25.57|25.57|0
1637281500000|2021-11-19 00:25:00|25.61|25.61|25.57|25.57|25.61|25.61|25.57|25.57|0
1637281800000|2021-11-19 00:30:00|25.59|25.59|25.61|25.61|25.61|25.61|25.57|25.57|0
1637282100000|2021-11-19 00:35:00|25.56|25.56|25.61|25.61|25.61|25.61|25.56|25.56|0
1637282400000|2021-11-19 00:40:00|25.6|25.6|25.61|25.61|25.61|25.61|25.57|25.57|0
1637282700000|2021-11-19 00:45:00|25.59|25.59|25.59|25.59|25.59|25.59|25.59|25.59|0
1637283000000|2021-11-19 00:50:00|25.58|25.58|25.58|25.58|25.58|25.58|25.57|25.57|0
1637283300000|2021-11-19 00:55:00|25.61|25.61|25.61|25.61|25.63|25.63|25.61|25.61|0
1637312400000|2021-11-19 09:00:00|26.07|26.07|25.87|25.87|26.1|26.1|25.81|25.81|0
1637312700000|2021-11-19 09:05:00|25.86|25.86|25.86|25.86|25.9|25.9|25.86|25.86|0
1637313000000|2021-11-19 09:10:00|25.83|25.83|25.82|25.82|25.84|25.84|25.8|25.8|0
1637313300000|2021-11-19 09:15:00|25.86|25.86|25.86|25.86|25.88|25.88|25.75|25.75|0
1637313600000|2021-11-19 09:20:00|25.85|25.85|25.82|25.82|25.85|25.85|25.82|25.82|0
1637314200000|2021-11-19 09:30:00|25.88|25.88|25.88|25.88|25.88|25.88|25.88|25.88|0
1637314500000|2021-11-19 09:35:00|25.82|25.82|25.82|25.82|25.82|25.82|25.82|25.82|0
1637314800000|2021-11-19 09:40:00|25.66|25.66|25.66|25.66|25.66|25.66|25.66|25.66|0
1637315100000|2021-11-19 09:45:00|25.84|25.84|25.86|25.86|25.86|25.86|25.84|25.84|0
1637315400000|2021-11-19 09:50:00|25.74|25.74|25.86|25.86|25.86|25.86|25.74|25.74|0
1637315700000|2021-11-19 09:55:00|25.82|25.82|25.83|25.83|25.83|25.83|25.82|25.82|0
1637316300000|2021-11-19 10:05:00|25.84|25.84|25.66|25.66|25.84|25.84|25.66|25.66|0
1637316600000|2021-11-19 10:10:00|25.67|25.67|25.66|25.66|25.68|25.68|25.63|25.63|0
1637317200000|2021-11-19 10:20:00|25.61|25.61|25.61|25.61|25.7|25.7|25.61|25.61|0
1637317500000|2021-11-19 10:25:00|25.67|25.67|25.7|25.7|25.7|25.7|25.67|25.67|0
1637317800000|2021-11-19 10:30:00|25.79|25.79|25.79|25.79|25.79|25.79|25.79|25.79|0
1637318400000|2021-11-19 10:40:00|25.7|25.7|25.7|25.7|25.7|25.7|25.7|25.7|0
1637318700000|2021-11-19 10:45:00|25.71|25.71|25.71|25.71|25.8|25.8|25.71|25.71|0
1637319300000|2021-11-19 10:55:00|25.8|25.8|25.8|25.8|25.8|25.8|25.8|25.8|0
1637319600000|2021-11-19 11:00:00|25.71|25.71|25.71|25.71|25.71|25.71|25.71|25.71|0
1637320500000|2021-11-19 11:15:00|25.76|25.76|25.62|25.62|25.76|25.76|25.62|25.62|0
1637320800000|2021-11-19 11:20:00|25.68|25.68|25.66|25.66|25.73|25.73|25.65|25.65|0
1637321100000|2021-11-19 11:25:00|25.65|25.65|25.77|25.77|25.77|25.77|25.64|25.64|0
1637321400000|2021-11-19 11:30:00|25.71|25.71|25.71|25.71|25.71|25.71|25.71|25.71|0
1637321700000|2021-11-19 11:35:00|25.66|25.66|25.68|25.68|25.76|25.76|25.66|25.66|0
1637322000000|2021-11-19 11:40:00|25.74|25.74|25.61|25.61|25.74|25.74|25.61|25.61|0
1637322300000|2021-11-19 11:45:00|25.56|25.56|25.54|25.54|25.56|25.56|25.52|25.52|0
1637322600000|2021-11-19 11:50:00|25.5|25.5|25.53|25.53|25.53|25.53|25.49|25.49|0
1637322900000|2021-11-19 11:55:00|25.35|25.35|25.49|25.49|25.56|25.56|25.35|25.35|0
1637323200000|2021-11-19 12:00:00|25.61|25.61|25.56|25.56|25.62|25.62|25.49|25.49|0
1637323500000|2021-11-19 12:05:00|25.53|25.53|25.57|25.57|25.57|25.57|25.53|25.53|0
1637323800000|2021-11-19 12:10:00|25.59|25.59|25.63|25.63|25.63|25.63|25.57|25.57|0
1637324100000|2021-11-19 12:15:00|25.57|25.57|25.57|25.57|25.57|25.57|25.56|25.56|0
1637324400000|2021-11-19 12:20:00|25.56|25.56|25.41|25.41|25.56|25.56|25.41|25.41|0
1637324700000|2021-11-19 12:25:00|25.48|25.48|25.46|25.46|25.49|25.49|25.41|25.41|0
1637325000000|2021-11-19 12:30:00|25.45|25.45|25.41|25.41|25.45|25.45|25.41|25.41|0
1637325300000|2021-11-19 12:35:00|25.45|25.45|25.41|25.41|25.45|25.45|25.4|25.4|0
1637325600000|2021-11-19 12:40:00|25.4|25.4|25.4|25.4|25.41|25.41|25.4|25.4|0
1637325900000|2021-11-19 12:45:00|25.39|25.39|25.4|25.4|25.4|25.4|25.39|25.39|0
1637326200000|2021-11-19 12:50:00|25.41|25.41|25.4|25.4|25.45|25.45|25.4|25.4|0
1637326500000|2021-11-19 12:55:00|25.42|25.42|25.52|25.52|25.54|25.54|25.4|25.4|0
1637326800000|2021-11-19 13:00:00|25.49|25.49|25.49|25.49|25.49|25.49|25.49|25.49|0
1637327100000|2021-11-19 13:05:00|25.54|25.54|25.55|25.55|25.55|25.55|25.52|25.52|0
1637327400000|2021-11-19 13:10:00|25.57|25.57|25.54|25.54|25.57|25.57|25.53|25.53|0
1637327700000|2021-11-19 13:15:00|25.45|25.45|25.45|25.45|25.56|25.56|25.45|25.45|0
1637328000000|2021-11-19 13:20:00|25.5|25.5|25.47|25.47|25.5|25.5|25.47|25.47|0
1637328300000|2021-11-19 13:25:00|25.53|25.53|25.5|25.5|25.53|25.53|25.45|25.45|0
1637328600000|2021-11-19 13:30:00|25.51|25.51|25.45|25.45|25.53|25.53|25.45|25.45|0
1637328900000|2021-11-19 13:35:00|25.55|25.55|25.5|25.5|25.57|25.57|25.5|25.5|0
1637329200000|2021-11-19 13:40:00|25.51|25.51|25.53|25.53|25.53|25.53|25.51|25.51|0
1637329500000|2021-11-19 13:45:00|25.56|25.56|25.55|25.55|25.56|25.56|25.55|25.55|0
1637329800000|2021-11-19 13:50:00|25.56|25.56|25.54|25.54|25.56|25.56|25.51|25.51|0
1637330100000|2021-11-19 13:55:00|25.56|25.56|25.56|25.56|25.56|25.56|25.56|25.56|0
1637330400000|2021-11-19 14:00:00|25.57|25.57|25.6|25.6|25.65|25.65|25.57|25.57|0
1637330700000|2021-11-19 14:05:00|25.61|25.61|25.61|25.61|25.61|25.61|25.59|25.59|0
1637331000000|2021-11-19 14:10:00|25.62|25.62|25.6|25.6|25.62|25.62|25.6|25.6|0
1637331300000|2021-11-19 14:15:00|25.61|25.61|25.6|25.6|25.61|25.61|25.59|25.59|0
1637331600000|2021-11-19 14:20:00|25.59|25.59|25.51|25.51|25.6|25.6|25.51|25.51|0
1637331900000|2021-11-19 14:25:00|25.56|25.56|25.31|25.31|25.56|25.56|25.3|25.3|0
1637332200000|2021-11-19 14:30:00|25.29|25.29|25.21|25.21|25.38|25.38|25.1|25.1|0
1637332500000|2021-11-19 14:35:00|25.22|25.22|25.6|25.6|25.74|25.74|25.22|25.22|0
1637332800000|2021-11-19 14:40:00|25.65|25.65|25.64|25.64|25.71|25.71|25.56|25.56|0
1637333100000|2021-11-19 14:45:00|25.65|25.65|25.61|25.61|25.71|25.71|25.53|25.53|0
1637333400000|2021-11-19 14:50:00|25.58|25.58|25.5|25.5|25.59|25.59|25.46|25.46|0
1637333700000|2021-11-19 14:55:00|25.49|25.49|25.42|25.42|25.56|25.56|25.41|25.41|0
1637334000000|2021-11-19 15:00:00|25.41|25.41|25.25|25.25|25.48|25.48|25.25|25.25|0
1637334300000|2021-11-19 15:05:00|25.26|25.26|25.18|25.18|25.31|25.31|25.1|25.1|0
1637334600000|2021-11-19 15:10:00|25.19|25.19|25.13|25.13|25.25|25.25|25.12|25.12|0
1637334900000|2021-11-19 15:15:00|25.16|25.16|25.05|25.05|25.17|25.17|24.99|24.99|0
1637335200000|2021-11-19 15:20:00|25.06|25.06|25.14|25.14|25.15|25.15|25.06|25.06|0
1637335500000|2021-11-19 15:25:00|25.15|25.15|25.18|25.18|25.2|25.2|25.09|25.09|0
1637335800000|2021-11-19 15:30:00|25.16|25.16|25.14|25.14|25.17|25.17|25.1|25.1|0
1637336100000|2021-11-19 15:35:00|25.13|25.13|25.1|25.1|25.18|25.18|25.1|25.1|0
1637336400000|2021-11-19 15:40:00|25.11|25.11|25.2|25.2|25.2|25.2|25.11|25.11|0
1637336700000|2021-11-19 15:45:00|25.21|25.21|25.16|25.16|25.21|25.21|25.14|25.14|0
1637337000000|2021-11-19 15:50:00|25.15|25.15|25.2|25.2|25.2|25.2|25.15|25.15|0
1637337300000|2021-11-19 15:55:00|25.19|25.19|25.22|25.22|25.26|25.26|25.16|25.16|0
1637337600000|2021-11-19 16:00:00|25.23|25.23|25.2|25.2|25.24|25.24|25.2|25.2|0
1637337900000|2021-11-19 16:05:00|25.19|25.19|25.11|25.11|25.2|25.2|25.1|25.1|0
1637338200000|2021-11-19 16:10:00|25.1|25.1|25.02|25.02|25.11|25.11|25.02|25.02|0
1637338500000|2021-11-19 16:15:00|25.03|25.03|25.05|25.05|25.07|25.07|25.03|25.03|0
1637338800000|2021-11-19 16:20:00|25.06|25.06|25.06|25.06|25.08|25.08|25.06|25.06|0
1637339100000|2021-11-19 16:25:00|25.07|25.07|25.06|25.06|25.07|25.07|25.06|25.06|0
1637339400000|2021-11-19 16:30:00|25.07|25.07|25.04|25.04|25.09|25.09|25.04|25.04|0
1637339700000|2021-11-19 16:35:00|25.05|25.05|25.04|25.04|25.05|25.05|25.03|25.03|0
1637340000000|2021-11-19 16:40:00|25.05|25.05|25.04|25.04|25.06|25.06|25.04|25.04|0
1637340300000|2021-11-19 16:45:00|25.05|25.05|24.93|24.93|25.05|25.05|24.91|24.91|0
1637340600000|2021-11-19 16:50:00|24.92|24.92|24.55|24.55|24.95|24.95|24.53|24.53|0
1637340900000|2021-11-19 16:55:00|24.53|24.53|24.71|24.71|24.74|24.74|24.53|24.53|0
1637341200000|2021-11-19 17:00:00|24.72|24.72|24.61|24.61|24.74|24.74|24.55|24.55|0
1637341500000|2021-11-19 17:05:00|24.59|24.59|24.59|24.59|24.59|24.59|24.53|24.53|0
1637341800000|2021-11-19 17:10:00|24.58|24.58|24.51|24.51|24.6|24.6|24.44|24.44|0
1637342100000|2021-11-19 17:15:00|24.5|24.5|24.49|24.49|24.55|24.55|24.46|24.46|0
1637342400000|2021-11-19 17:20:00|24.48|24.48|24.44|24.44|24.52|24.52|24.43|24.43|0
1637342700000|2021-11-19 17:25:00|24.45|24.45|24.38|24.38|24.46|24.46|24.38|24.38|0
1637343000000|2021-11-19 17:30:00|24.43|24.43|24.64|24.64|24.64|24.64|24.38|24.38|0
1637343300000|2021-11-19 17:35:00|24.6|24.6|25|25|25.04|25.04|24.6|24.6|0
1637343600000|2021-11-19 17:40:00|25.01|25.01|24.98|24.98|25.01|25.01|24.83|24.83|0
1637343900000|2021-11-19 17:45:00|24.96|24.96|24.99|24.99|25.12|25.12|24.86|24.86|0
1637344200000|2021-11-19 17:50:00|25|25|24.9|24.9|25.04|25.04|24.9|24.9|0
1637344500000|2021-11-19 17:55:00|24.91|24.91|24.89|24.89|24.91|24.91|24.8|24.8|0
1637344800000|2021-11-19 18:00:00|24.9|24.9|24.83|24.83|24.9|24.9|24.82|24.82|0
1637345100000|2021-11-19 18:05:00|24.84|24.84|24.83|24.83|24.84|24.84|24.79|24.79|0
1637345400000|2021-11-19 18:10:00|24.81|24.81|24.8|24.8|24.83|24.83|24.78|24.78|0
1637345700000|2021-11-19 18:15:00|24.83|24.83|24.87|24.87|24.88|24.88|24.8|24.8|0
1637346000000|2021-11-19 18:20:00|24.89|24.89|24.98|24.98|24.98|24.98|24.81|24.81|0
1637346300000|2021-11-19 18:25:00|24.86|24.86|24.68|24.68|24.86|24.86|24.67|24.67|0
1637346600000|2021-11-19 18:30:00|24.67|24.67|24.73|24.73|24.75|24.75|24.67|24.67|0
1637346900000|2021-11-19 18:35:00|24.72|24.72|24.61|24.61|24.72|24.72|24.59|24.59|0
1637347200000|2021-11-19 18:40:00|24.62|24.62|24.55|24.55|24.62|24.62|24.53|24.53|0
1637347500000|2021-11-19 18:45:00|24.54|24.54|24.52|24.52|24.56|24.56|24.49|24.49|0
1637347800000|2021-11-19 18:50:00|24.54|24.54|24.6|24.6|24.64|24.64|24.54|24.54|0
1637348100000|2021-11-19 18:55:00|24.61|24.61|24.56|24.56|24.61|24.61|24.55|24.55|0
1637348400000|2021-11-19 19:00:00|24.59|24.59|24.74|24.74|24.76|24.76|24.58|24.58|0
1637348700000|2021-11-19 19:05:00|24.75|24.75|24.72|24.72|24.79|24.79|24.72|24.72|0
1637349000000|2021-11-19 19:10:00|24.71|24.71|24.62|24.62|24.72|24.72|24.59|24.59|0
1637349300000|2021-11-19 19:15:00|24.63|24.63|24.77|24.77|24.78|24.78|24.63|24.63|0
1637349600000|2021-11-19 19:20:00|24.78|24.78|24.74|24.74|24.85|24.85|24.74|24.74|0
1637349900000|2021-11-19 19:25:00|24.75|24.75|24.69|24.69|24.77|24.77|24.69|24.69|0
1637350200000|2021-11-19 19:30:00|24.68|24.68|24.69|24.69|24.74|24.74|24.65|24.65|0
1637350500000|2021-11-19 19:35:00|24.68|24.68|24.63|24.63|24.69|24.69|24.59|24.59|0
1637350800000|2021-11-19 19:40:00|24.61|24.61|24.6|24.6|24.67|24.67|24.59|24.59|0
1637351100000|2021-11-19 19:45:00|24.59|24.59|24.67|24.67|24.67|24.67|24.59|24.59|0
1637351400000|2021-11-19 19:50:00|24.66|24.66|24.67|24.67|24.69|24.69|24.64|24.64|0
1637351700000|2021-11-19 19:55:00|24.65|24.65|24.62|24.62|24.66|24.66|24.59|24.59|0
1637352000000|2021-11-19 20:00:00|24.64|24.64|24.61|24.61|24.72|24.72|24.58|24.58|0
1637352300000|2021-11-19 20:05:00|24.59|24.59|24.57|24.57|24.61|24.61|24.56|24.56|0
1637352600000|2021-11-19 20:10:00|24.56|24.56|24.51|24.51|24.56|24.56|24.5|24.5|0
1637352900000|2021-11-19 20:15:00|24.52|24.52|24.51|24.51|24.54|24.54|24.5|24.5|0
1637353200000|2021-11-19 20:20:00|24.52|24.52|24.51|24.51|24.54|24.54|24.5|24.5|0
1637353500000|2021-11-19 20:25:00|24.52|24.52|24.49|24.49|24.53|24.53|24.49|24.49|0
1637353800000|2021-11-19 20:30:00|24.52|24.52|24.43|24.43|24.53|24.53|24.43|24.43|0
1637354100000|2021-11-19 20:35:00|24.39|24.39|24.31|24.31|24.39|24.39|24.31|24.31|0
1637354400000|2021-11-19 20:40:00|24.32|24.32|24.2|24.2|24.32|24.32|24.18|24.18|0
1637354700000|2021-11-19 20:45:00|24.17|24.17|24.23|24.23|24.23|24.23|24.07|24.07|0
1637355000000|2021-11-19 20:50:00|24.17|24.17|24.24|24.24|24.24|24.24|24.12|24.12|0
1637355300000|2021-11-19 20:55:00|24.23|24.23|24.23|24.23|24.25|24.25|24.2|24.2|0
1637355600000|2021-11-19 21:00:00|24.25|24.25|24.28|24.28|24.34|24.34|24.25|24.25|0
1637571600000|2021-11-22 09:00:00|25.15|25.15|24.98|24.98|25.23|25.23|24.89|24.89|0
1637571900000|2021-11-22 09:05:00|25.05|25.05|25.06|25.06|25.15|25.15|25.01|25.01|0
1637572200000|2021-11-22 09:10:00|25.07|25.07|25.15|25.15|25.15|25.15|25.03|25.03|0
1637572500000|2021-11-22 09:15:00|25.18|25.18|25.19|25.19|25.19|25.19|25.15|25.15|0
1637572800000|2021-11-22 09:20:00|25.15|25.15|25.15|25.15|25.17|25.17|25.15|25.15|0
1637573100000|2021-11-22 09:25:00|25.17|25.17|25.07|25.07|25.17|25.17|25.07|25.07|0
1637573400000|2021-11-22 09:30:00|25.08|25.08|25.09|25.09|25.09|25.09|25.08|25.08|0
1637573700000|2021-11-22 09:35:00|25.13|25.13|25.15|25.15|25.15|25.15|25.09|25.09|0
1637574000000|2021-11-22 09:40:00|25.09|25.09|25.09|25.09|25.09|25.09|25.09|25.09|0
1637574300000|2021-11-22 09:45:00|25.14|25.14|24.99|24.99|25.14|25.14|24.99|24.99|0
1637574600000|2021-11-22 09:50:00|24.98|24.98|24.96|24.96|24.98|24.98|24.89|24.89|0
1637574900000|2021-11-22 09:55:00|24.97|24.97|24.97|24.97|24.97|24.97|24.97|24.97|0
1637575200000|2021-11-22 10:00:00|24.91|24.91|24.98|24.98|24.98|24.98|24.91|24.91|0
1637575500000|2021-11-22 10:05:00|24.91|24.91|24.89|24.89|24.91|24.91|24.89|24.89|0
1637575800000|2021-11-22 10:10:00|24.87|24.87|24.88|24.88|24.88|24.88|24.84|24.84|0
1637576100000|2021-11-22 10:15:00|24.89|24.89|24.79|24.79|24.89|24.89|24.79|24.79|0
1637576400000|2021-11-22 10:20:00|24.88|24.88|24.88|24.88|24.88|24.88|24.81|24.81|0
1637577000000|2021-11-22 10:30:00|24.9|24.9|24.89|24.89|24.9|24.9|24.89|24.89|0
1637577300000|2021-11-22 10:35:00|24.9|24.9|24.9|24.9|24.9|24.9|24.9|24.9|0
1637577600000|2021-11-22 10:40:00|24.91|24.91|24.91|24.91|24.91|24.91|24.91|24.91|0
1637577900000|2021-11-22 10:45:00|24.98|24.98|24.98|24.98|24.98|24.98|24.98|24.98|0
1637579100000|2021-11-22 11:05:00|25.03|25.03|25.05|25.05|25.05|25.05|25.03|25.03|0
1637579400000|2021-11-22 11:10:00|25.03|25.03|25.04|25.04|25.04|25.04|25.03|25.03|0
1637580000000|2021-11-22 11:20:00|24.97|24.97|25.06|25.06|25.06|25.06|24.97|24.97|0
1637580300000|2021-11-22 11:25:00|25.05|25.05|24.97|24.97|25.05|25.05|24.97|24.97|0
1637580600000|2021-11-22 11:30:00|24.93|24.93|24.89|24.89|24.94|24.94|24.89|24.89|0
1637580900000|2021-11-22 11:35:00|24.87|24.87|24.85|24.85|24.87|24.87|24.85|24.85|0
1637581200000|2021-11-22 11:40:00|24.88|24.88|24.88|24.88|24.88|24.88|24.88|24.88|0
1637581800000|2021-11-22 11:50:00|24.84|24.84|24.84|24.84|24.84|24.84|24.84|24.84|0
1637582100000|2021-11-22 11:55:00|24.82|24.82|24.78|24.78|24.88|24.88|24.78|24.78|0
1637582400000|2021-11-22 12:00:00|24.82|24.82|24.74|24.74|24.9|24.9|24.65|24.65|0
1637582700000|2021-11-22 12:05:00|24.65|24.65|24.64|24.64|24.67|24.67|24.6|24.6|0
1637583000000|2021-11-22 12:10:00|24.62|24.62|24.65|24.65|24.65|24.65|24.6|24.6|0
1637583300000|2021-11-22 12:15:00|24.67|24.67|24.6|24.6|24.67|24.67|24.6|24.6|0
1637583600000|2021-11-22 12:20:00|24.64|24.64|24.53|24.53|24.64|24.64|24.53|24.53|0
1637583900000|2021-11-22 12:25:00|24.54|24.54|24.49|24.49|24.54|24.54|24.49|24.49|0
1637584200000|2021-11-22 12:30:00|24.47|24.47|24.49|24.49|24.49|24.49|24.44|24.44|0
1637584500000|2021-11-22 12:35:00|24.48|24.48|24.48|24.48|24.48|24.48|24.48|24.48|0
1637584800000|2021-11-22 12:40:00|24.47|24.47|24.47|24.47|24.47|24.47|24.47|24.47|0
1637585100000|2021-11-22 12:45:00|24.44|24.44|24.43|24.43|24.44|24.44|24.42|24.42|0
1637585400000|2021-11-22 12:50:00|24.44|24.44|24.55|24.55|24.55|24.55|24.44|24.44|0
1637585700000|2021-11-22 12:55:00|24.49|24.49|24.49|24.49|24.5|24.5|24.49|24.49|0
1637586000000|2021-11-22 13:00:00|24.54|24.54|24.44|24.44|24.54|24.54|24.44|24.44|0
1637586300000|2021-11-22 13:05:00|24.51|24.51|24.49|24.49|24.51|24.51|24.49|24.49|0
1637586600000|2021-11-22 13:10:00|24.52|24.52|24.52|24.52|24.52|24.52|24.52|24.52|0
1637586900000|2021-11-22 13:15:00|24.54|24.54|24.53|24.53|24.54|24.54|24.49|24.49|0
1637587200000|2021-11-22 13:20:00|24.49|24.49|24.51|24.51|24.54|24.54|24.49|24.49|0
1637587500000|2021-11-22 13:25:00|24.52|24.52|24.51|24.51|24.52|24.52|24.49|24.49|0
1637587800000|2021-11-22 13:30:00|24.52|24.52|24.52|24.52|24.52|24.52|24.49|24.49|0
1637588100000|2021-11-22 13:35:00|24.53|24.53|24.49|24.49|24.53|24.53|24.49|24.49|0
1637588400000|2021-11-22 13:40:00|24.52|24.52|24.4|24.4|24.52|24.52|24.4|24.4|0
1637588700000|2021-11-22 13:45:00|24.39|24.39|24.34|24.34|24.39|24.39|24.33|24.33|0
1637589000000|2021-11-22 13:50:00|24.36|24.36|24.35|24.35|24.36|24.36|24.33|24.33|0
1637589300000|2021-11-22 13:55:00|24.36|24.36|24.39|24.39|24.39|24.39|24.32|24.32|0
1637589600000|2021-11-22 14:00:00|24.4|24.4|24.44|24.44|24.45|24.45|24.4|24.4|0
1637589900000|2021-11-22 14:05:00|24.4|24.4|24.39|24.39|24.44|24.44|24.39|24.39|0
1637590200000|2021-11-22 14:10:00|24.4|24.4|24.44|24.44|24.44|24.44|24.4|24.4|0
1637590500000|2021-11-22 14:15:00|24.47|24.47|24.53|24.53|24.53|24.53|24.47|24.47|0
1637590800000|2021-11-22 14:20:00|24.45|24.45|24.47|24.47|24.47|24.47|24.45|24.45|0
1637591100000|2021-11-22 14:25:00|24.45|24.45|24.3|24.3|24.46|24.46|24.23|24.23|0
1637591400000|2021-11-22 14:30:00|24.23|24.23|23.86|23.86|24.41|24.41|23.85|23.85|0
1637591700000|2021-11-22 14:35:00|23.87|23.87|23.73|23.73|23.95|23.95|23.71|23.71|0
1637592000000|2021-11-22 14:40:00|23.79|23.79|23.95|23.95|24.03|24.03|23.75|23.75|0
1637592300000|2021-11-22 14:45:00|23.96|23.96|24.03|24.03|24.15|24.15|23.96|23.96|0
1637592600000|2021-11-22 14:50:00|24.02|24.02|24.36|24.36|24.4|24.4|24.02|24.02|0
1637592900000|2021-11-22 14:55:00|24.37|24.37|24.27|24.27|24.53|24.53|24.26|24.26|0
1637593200000|2021-11-22 15:00:00|24.34|24.34|24.01|24.01|24.34|24.34|24.01|24.01|0
1637593500000|2021-11-22 15:05:00|23.97|23.97|24.05|24.05|24.14|24.14|23.97|23.97|0
1637593800000|2021-11-22 15:10:00|24.07|24.07|24.14|24.14|24.14|24.14|23.99|23.99|0
1637594100000|2021-11-22 15:15:00|24.15|24.15|23.9|23.9|24.15|24.15|23.87|23.87|0
1637594400000|2021-11-22 15:20:00|23.89|23.89|24.01|24.01|24.06|24.06|23.89|23.89|0
1637594700000|2021-11-22 15:25:00|24.02|24.02|23.81|23.81|24.02|24.02|23.78|23.78|0
1637595000000|2021-11-22 15:30:00|23.84|23.84|23.88|23.88|23.9|23.9|23.79|23.79|0
1637595300000|2021-11-22 15:35:00|23.87|23.87|23.9|23.9|24.02|24.02|23.85|23.85|0
1637595600000|2021-11-22 15:40:00|23.89|23.89|23.83|23.83|23.91|23.91|23.75|23.75|0
1637595900000|2021-11-22 15:45:00|23.85|23.85|23.75|23.75|23.86|23.86|23.72|23.72|0
1637596200000|2021-11-22 15:50:00|23.74|23.74|23.71|23.71|23.88|23.88|23.69|23.69|0
1637596500000|2021-11-22 15:55:00|23.7|23.7|23.71|23.71|23.74|23.74|23.67|23.67|0
1637596800000|2021-11-22 16:00:00|23.7|23.7|23.6|23.6|23.73|23.73|23.58|23.58|0
1637597100000|2021-11-22 16:05:00|23.58|23.58|23.62|23.62|23.67|23.67|23.52|23.52|0
1637597400000|2021-11-22 16:10:00|23.61|23.61|23.45|23.45|23.61|23.61|23.45|23.45|0
1637597700000|2021-11-22 16:15:00|23.47|23.47|23.47|23.47|23.61|23.61|23.47|23.47|0
1637598000000|2021-11-22 16:20:00|23.45|23.45|23.46|23.46|23.47|23.47|23.27|23.27|0
1637598300000|2021-11-22 16:25:00|23.45|23.45|23.32|23.32|23.47|23.47|23.27|23.27|0
1637598600000|2021-11-22 16:30:00|23.31|23.31|23.19|23.19|23.33|23.33|23.19|23.19|0
1637598900000|2021-11-22 16:35:00|23.18|23.18|23.34|23.34|23.37|23.37|23.16|23.16|0
1637599200000|2021-11-22 16:40:00|23.32|23.32|23.21|23.21|23.37|23.37|23.21|23.21|0
1637599500000|2021-11-22 16:45:00|23.2|23.2|23.3|23.3|23.32|23.32|23.2|23.2|0
1637599800000|2021-11-22 16:50:00|23.31|23.31|23.2|23.2|23.31|23.31|23.13|23.13|0
1637600100000|2021-11-22 16:55:00|23.21|23.21|23.18|23.18|23.22|23.22|23.03|23.03|0
1637600400000|2021-11-22 17:00:00|23.17|23.17|23|23|23.21|23.21|23|23|0
1637600700000|2021-11-22 17:05:00|23.02|23.02|22.97|22.97|23.11|23.11|22.96|22.96|0
1637601000000|2021-11-22 17:10:00|22.98|22.98|23.1|23.1|23.1|23.1|22.96|22.96|0
1637601300000|2021-11-22 17:15:00|23.13|23.13|23.22|23.22|23.24|23.24|23.13|23.13|0
1637601600000|2021-11-22 17:20:00|23.26|23.26|23.16|23.16|23.26|23.26|23.13|23.13|0
1637601900000|2021-11-22 17:25:00|23.17|23.17|23.32|23.32|23.32|23.32|23.17|23.17|0
1637602200000|2021-11-22 17:30:00|23.31|23.31|23.42|23.42|23.45|23.45|23.31|23.31|0
1637602500000|2021-11-22 17:35:00|23.41|23.41|23.32|23.32|23.43|23.43|23.26|23.26|0
1637602800000|2021-11-22 17:40:00|23.33|23.33|23.31|23.31|23.37|23.37|23.28|23.28|0
1637603100000|2021-11-22 17:45:00|23.32|23.32|23.31|23.31|23.38|23.38|23.3|23.3|0
1637603400000|2021-11-22 17:50:00|23.3|23.3|23.32|23.32|23.39|23.39|23.3|23.3|0
1637603700000|2021-11-22 17:55:00|23.33|23.33|23.48|23.48|23.49|23.49|23.33|23.33|0
1637604000000|2021-11-22 18:00:00|23.49|23.49|23.37|23.37|23.49|23.49|23.37|23.37|0
1637604300000|2021-11-22 18:05:00|23.39|23.39|23.36|23.36|23.4|23.4|23.34|23.34|0
1637604600000|2021-11-22 18:10:00|23.35|23.35|23.36|23.36|23.4|23.4|23.34|23.34|0
1637604900000|2021-11-22 18:15:00|23.37|23.37|23.39|23.39|23.4|23.4|23.34|23.34|0
1637605200000|2021-11-22 18:20:00|23.35|23.35|23.37|23.37|23.39|23.39|23.34|23.34|0
1637605500000|2021-11-22 18:25:00|23.36|23.36|23.32|23.32|23.37|23.37|23.28|23.28|0
1637605800000|2021-11-22 18:30:00|23.31|23.31|23.29|23.29|23.34|23.34|23.27|23.27|0
1637606100000|2021-11-22 18:35:00|23.28|23.28|23.32|23.32|23.36|23.36|23.28|23.28|0
1637606400000|2021-11-22 18:40:00|23.35|23.35|23.27|23.27|23.35|23.35|23.26|23.26|0
1637606700000|2021-11-22 18:45:00|23.26|23.26|23.29|23.29|23.3|23.3|23.23|23.23|0
1637607000000|2021-11-22 18:50:00|23.27|23.27|23.24|23.24|23.27|23.27|23.23|23.23|0
1637607300000|2021-11-22 18:55:00|23.26|23.26|23.32|23.32|23.32|23.32|23.25|23.25|0
1637607600000|2021-11-22 19:00:00|23.31|23.31|23.37|23.37|23.4|23.4|23.29|23.29|0
1637607900000|2021-11-22 19:05:00|23.38|23.38|23.34|23.34|23.38|23.38|23.31|23.31|0
1637608200000|2021-11-22 19:10:00|23.33|23.33|23.47|23.47|23.47|23.47|23.33|23.33|0
1637608500000|2021-11-22 19:15:00|23.45|23.45|23.39|23.39|23.45|23.45|23.35|23.35|0
1637608800000|2021-11-22 19:20:00|23.38|23.38|23.45|23.45|23.45|23.45|23.37|23.37|0
1637609100000|2021-11-22 19:25:00|23.42|23.42|23.43|23.43|23.43|23.43|23.4|23.4|0
1637609400000|2021-11-22 19:30:00|23.44|23.44|23.41|23.41|23.44|23.44|23.41|23.41|0
1637609700000|2021-11-22 19:35:00|23.42|23.42|23.39|23.39|23.42|23.42|23.37|23.37|0
1637610000000|2021-11-22 19:40:00|23.4|23.4|23.55|23.55|23.55|23.55|23.38|23.38|0
1637610300000|2021-11-22 19:45:00|23.48|23.48|23.52|23.52|23.54|23.54|23.47|23.47|0
1637610600000|2021-11-22 19:50:00|23.5|23.5|23.59|23.59|23.59|23.59|23.49|23.49|0
1637610900000|2021-11-22 19:55:00|23.6|23.6|23.62|23.62|23.63|23.63|23.57|23.57|0
1637611200000|2021-11-22 20:00:00|23.57|23.57|23.5|23.5|23.57|23.57|23.45|23.45|0
1637611500000|2021-11-22 20:05:00|23.51|23.51|23.57|23.57|23.58|23.58|23.47|23.47|0
1637611800000|2021-11-22 20:10:00|23.56|23.56|23.58|23.58|23.62|23.62|23.52|23.52|0
1637612100000|2021-11-22 20:15:00|23.6|23.6|23.62|23.62|23.67|23.67|23.59|23.59|0
1637612400000|2021-11-22 20:20:00|23.63|23.63|23.62|23.62|23.65|23.65|23.62|23.62|0
1637612700000|2021-11-22 20:25:00|23.63|23.63|23.52|23.52|23.63|23.63|23.51|23.51|0
1637613000000|2021-11-22 20:30:00|23.53|23.53|23.59|23.59|23.59|23.59|23.53|23.53|0
1637613300000|2021-11-22 20:35:00|23.58|23.58|23.55|23.55|23.59|23.59|23.53|23.53|0
1637613600000|2021-11-22 20:40:00|23.54|23.54|23.33|23.33|23.56|23.56|23.33|23.33|0
1637613900000|2021-11-22 20:45:00|23.32|23.32|23.37|23.37|23.37|23.37|23.32|23.32|0
1637614200000|2021-11-22 20:50:00|23.36|23.36|23.29|23.29|23.36|23.36|23.26|23.26|0
1637614500000|2021-11-22 20:55:00|23.32|23.32|23.25|23.25|23.34|23.34|23.22|23.22|0
1637614800000|2021-11-22 21:00:00|23.23|23.23|23.35|23.35|23.35|23.35|23.23|23.23|0
1637615100000|2021-11-22 21:05:00|23.32|23.32|23.27|23.27|23.32|23.32|23.26|23.26|0
1637615400000|2021-11-22 21:10:00|23.23|23.23|23.25|23.25|23.3|23.3|23.22|23.22|0
1637615700000|2021-11-22 21:15:00|23.28|23.28|23.23|23.23|23.33|23.33|23.23|23.23|0
1637616000000|2021-11-22 21:20:00|23.27|23.27|23.21|23.21|23.29|23.29|23.21|23.21|0
1637616300000|2021-11-22 21:25:00|23.23|23.23|23.22|23.22|23.23|23.23|23.22|23.22|0
1637616600000|2021-11-22 21:30:00|23.23|23.23|23.25|23.25|23.25|23.25|23.23|23.23|0
1637617200000|2021-11-22 21:40:00|23.24|23.24|23.24|23.24|23.24|23.24|23.24|23.24|0
1637617500000|2021-11-22 21:45:00|23.25|23.25|23.22|23.22|23.25|23.25|23.22|23.22|0
1637617800000|2021-11-22 21:50:00|23.23|23.23|23.23|23.23|23.23|23.23|23.19|23.19|0
1637618100000|2021-11-22 21:55:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637618400000|2021-11-22 22:00:00|23.23|23.23|23.23|23.23|23.23|23.23|23.22|23.22|0
1637618700000|2021-11-22 22:05:00|23.22|23.22|23.22|23.22|23.23|23.23|23.2|23.2|0
1637619000000|2021-11-22 22:10:00|23.19|23.19|23.23|23.23|23.23|23.23|23.19|23.19|0
1637619300000|2021-11-22 22:15:00|23.22|23.22|23.22|23.22|23.23|23.23|23.22|23.22|0
1637619600000|2021-11-22 22:20:00|23.23|23.23|23.23|23.23|23.23|23.23|23.21|23.21|0
1637619900000|2021-11-22 22:25:00|23.22|23.22|23.23|23.23|23.23|23.23|23.22|23.22|0
1637620200000|2021-11-22 22:30:00|23.22|23.22|23.22|23.22|23.23|23.23|23.22|23.22|0
1637620800000|2021-11-22 22:40:00|23.21|23.21|23.21|23.21|23.21|23.21|23.2|23.2|0
1637621100000|2021-11-22 22:45:00|23.2|23.2|23.23|23.23|23.23|23.23|23.2|23.2|0
1637621400000|2021-11-22 22:50:00|23.2|23.2|23.23|23.23|23.23|23.23|23.2|23.2|0
1637621700000|2021-11-22 22:55:00|23.22|23.22|23.22|23.22|23.23|23.23|23.22|23.22|0
1637622000000|2021-11-22 23:00:00|23.21|23.21|23.22|23.22|23.22|23.22|23.18|23.18|0
1637622300000|2021-11-22 23:05:00|23.18|23.18|23.15|23.15|23.18|23.18|23.15|23.15|0
1637622600000|2021-11-22 23:10:00|23.13|23.13|23.18|23.18|23.18|23.18|23.13|23.13|0
1637622900000|2021-11-22 23:15:00|23.11|23.11|23.18|23.18|23.2|23.2|23.11|23.11|0
1637623200000|2021-11-22 23:20:00|23.15|23.15|23.11|23.11|23.22|23.22|23.11|23.11|0
1637623500000|2021-11-22 23:25:00|23.15|23.15|23.11|23.11|23.15|23.15|23.11|23.11|0
1637623800000|2021-11-22 23:30:00|23.17|23.17|23.22|23.22|23.22|23.22|23.11|23.11|0
1637624100000|2021-11-22 23:35:00|23.21|23.21|23.21|23.21|23.22|23.22|23.21|23.21|0
1637624400000|2021-11-22 23:40:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637624700000|2021-11-22 23:45:00|23.21|23.21|23.14|23.14|23.21|23.21|23.14|23.14|0
1637625000000|2021-11-22 23:50:00|23.15|23.15|23.23|23.23|23.23|23.23|23.15|23.15|0
1637625300000|2021-11-22 23:55:00|23.12|23.12|23.23|23.23|23.23|23.23|23.12|23.12|0
1637625900000|2021-11-23 00:05:00|23.21|23.21|23.21|23.21|23.21|23.21|23.21|23.21|0
1637626200000|2021-11-23 00:10:00|23.19|23.19|23.19|23.19|23.19|23.19|23.19|23.19|0
1637626500000|2021-11-23 00:15:00|23.21|23.21|23.21|23.21|23.21|23.21|23.21|23.21|0
1637626800000|2021-11-23 00:20:00|23.2|23.2|23.21|23.21|23.21|23.21|23.19|23.19|0
1637627100000|2021-11-23 00:25:00|23.23|23.23|23.21|23.21|23.23|23.23|23.21|23.21|0
1637627400000|2021-11-23 00:30:00|23.22|23.22|23.22|23.22|23.23|23.23|23.21|23.21|0
1637627700000|2021-11-23 00:35:00|23.19|23.19|23.22|23.22|23.22|23.22|23.19|23.19|0
1637628000000|2021-11-23 00:40:00|23.19|23.19|23.23|23.23|23.23|23.23|23.19|23.19|0
1637628600000|2021-11-23 00:50:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637628900000|2021-11-23 00:55:00|23.23|23.23|23.23|23.23|23.23|23.23|23.22|23.22|0
1637658000000|2021-11-23 09:00:00|23.27|23.27|23.22|23.22|23.27|23.27|23.22|23.22|0
1637658300000|2021-11-23 09:05:00|23.23|23.23|22.99|22.99|23.23|23.23|22.99|22.99|0
1637658600000|2021-11-23 09:10:00|23.12|23.12|23.19|23.19|23.19|23.19|23.12|23.12|0
1637658900000|2021-11-23 09:15:00|23.08|23.08|23.06|23.06|23.11|23.11|23.06|23.06|0
1637659800000|2021-11-23 09:30:00|23.03|23.03|23|23|23.03|23.03|23|23|0
1637660100000|2021-11-23 09:35:00|23.06|23.06|23.03|23.03|23.06|23.06|23.03|23.03|0
1637660700000|2021-11-23 09:45:00|23.02|23.02|23.02|23.02|23.02|23.02|23.02|23.02|0
1637661000000|2021-11-23 09:50:00|23|23|23.01|23.01|23.01|23.01|23|23|0
1637661300000|2021-11-23 09:55:00|23.02|23.02|23.04|23.04|23.04|23.04|23.02|23.02|0
1637661600000|2021-11-23 10:00:00|23.02|23.02|23.09|23.09|23.11|23.11|23.01|23.01|0
1637661900000|2021-11-23 10:05:00|23.02|23.02|23.02|23.02|23.02|23.02|23.02|23.02|0
1637662500000|2021-11-23 10:15:00|23.09|23.09|23.04|23.04|23.09|23.09|23.04|23.04|0
1637662800000|2021-11-23 10:20:00|23.12|23.12|23.14|23.14|23.14|23.14|23.12|23.12|0
1637663400000|2021-11-23 10:30:00|23.09|23.09|23.09|23.09|23.09|23.09|23.09|23.09|0
1637663700000|2021-11-23 10:35:00|23.11|23.11|23.11|23.11|23.11|23.11|23.11|23.11|0
1637664000000|2021-11-23 10:40:00|23.09|23.09|23.09|23.09|23.09|23.09|23.09|23.09|0
1637664300000|2021-11-23 10:45:00|23.03|23.03|23.03|23.03|23.03|23.03|23.03|23.03|0
1637664900000|2021-11-23 10:55:00|23.06|23.06|23.09|23.09|23.09|23.09|23.06|23.06|0
1637665200000|2021-11-23 11:00:00|23.06|23.06|23.06|23.06|23.06|23.06|23.06|23.06|0
1637665500000|2021-11-23 11:05:00|23.02|23.02|23.03|23.03|23.05|23.05|23.02|23.02|0
1637665800000|2021-11-23 11:10:00|23.04|23.04|23.07|23.07|23.08|23.08|23.04|23.04|0
1637666100000|2021-11-23 11:15:00|23.08|23.08|23.08|23.08|23.08|23.08|23.08|23.08|0
1637666400000|2021-11-23 11:20:00|23.07|23.07|23.08|23.08|23.1|23.1|23.07|23.07|0
1637666700000|2021-11-23 11:25:00|23.09|23.09|23.09|23.09|23.09|23.09|23.09|23.09|0
1637667000000|2021-11-23 11:30:00|23.08|23.08|23.08|23.08|23.08|23.08|23.08|23.08|0
1637667300000|2021-11-23 11:35:00|23.1|23.1|23.1|23.1|23.1|23.1|23.1|23.1|0
1637667600000|2021-11-23 11:40:00|23.08|23.08|23.11|23.11|23.15|23.15|23.08|23.08|0
1637667900000|2021-11-23 11:45:00|23.08|23.08|23.08|23.08|23.08|23.08|23.08|23.08|0
1637668200000|2021-11-23 11:50:00|23.14|23.14|23.17|23.17|23.17|23.17|23.14|23.14|0
1637668500000|2021-11-23 11:55:00|23.09|23.09|23.23|23.23|23.23|23.23|23.08|23.08|0
1637668800000|2021-11-23 12:00:00|23.27|23.27|23.19|23.19|23.27|23.27|23.17|23.17|0
1637669100000|2021-11-23 12:05:00|23.22|23.22|23.11|23.11|23.23|23.23|23.11|23.11|0
1637669400000|2021-11-23 12:10:00|23.23|23.23|23.23|23.23|23.23|23.23|23.11|23.11|0
1637669700000|2021-11-23 12:15:00|23.17|23.17|23.23|23.23|23.23|23.23|23.17|23.17|0
1637670000000|2021-11-23 12:20:00|23.21|23.21|23.22|23.22|23.22|23.22|23.18|23.18|0
1637670300000|2021-11-23 12:25:00|23.28|23.28|23.28|23.28|23.28|23.28|23.28|23.28|0
1637670600000|2021-11-23 12:30:00|23.23|23.23|23.29|23.29|23.32|23.32|23.23|23.23|0
1637670900000|2021-11-23 12:35:00|23.28|23.28|23.31|23.31|23.32|23.32|23.27|23.27|0
1637671200000|2021-11-23 12:40:00|23.29|23.29|23.23|23.23|23.29|23.29|23.23|23.23|0
1637671500000|2021-11-23 12:45:00|23.26|23.26|23.28|23.28|23.3|23.3|23.24|23.24|0
1637671800000|2021-11-23 12:50:00|23.25|23.25|23.27|23.27|23.27|23.27|23.24|23.24|0
1637672100000|2021-11-23 12:55:00|23.24|23.24|23.27|23.27|23.27|23.27|23.21|23.21|0
1637672400000|2021-11-23 13:00:00|23.25|23.25|23.22|23.22|23.25|23.25|23.19|23.19|0
1637672700000|2021-11-23 13:05:00|23.24|23.24|23.19|23.19|23.26|23.26|23.19|23.19|0
1637673000000|2021-11-23 13:10:00|23.2|23.2|23.22|23.22|23.22|23.22|23.19|23.19|0
1637673300000|2021-11-23 13:15:00|23.2|23.2|23.06|23.06|23.21|23.21|23.06|23.06|0
1637673600000|2021-11-23 13:20:00|23.14|23.14|23.1|23.1|23.14|23.14|23.1|23.1|0
1637673900000|2021-11-23 13:25:00|23.14|23.14|23.15|23.15|23.15|23.15|23.1|23.1|0
1637674200000|2021-11-23 13:30:00|23.17|23.17|23.12|23.12|23.17|23.17|23.12|23.12|0
1637674500000|2021-11-23 13:35:00|23.16|23.16|23.17|23.17|23.19|23.19|23.14|23.14|0
1637674800000|2021-11-23 13:40:00|23.12|23.12|23.22|23.22|23.22|23.22|23.11|23.11|0
1637675100000|2021-11-23 13:45:00|23.23|23.23|23.22|23.22|23.27|23.27|23.22|23.22|0
1637675400000|2021-11-23 13:50:00|23.23|23.23|23.19|23.19|23.23|23.23|23.19|23.19|0
1637675700000|2021-11-23 13:55:00|23.17|23.17|23.22|23.22|23.23|23.23|23.17|23.17|0
1637676000000|2021-11-23 14:00:00|23.19|23.19|23.17|23.17|23.22|23.22|23.12|23.12|0
1637676300000|2021-11-23 14:05:00|23.18|23.18|23.22|23.22|23.22|23.22|23.15|23.15|0
1637676600000|2021-11-23 14:10:00|23.23|23.23|23.15|23.15|23.24|23.24|23.13|23.13|0
1637676900000|2021-11-23 14:15:00|23.14|23.14|23.15|23.15|23.15|23.15|23.11|23.11|0
1637677200000|2021-11-23 14:20:00|23.14|23.14|23.14|23.14|23.15|23.15|23.12|23.12|0
1637677500000|2021-11-23 14:25:00|23.1|23.1|23.13|23.13|23.15|23.15|23.06|23.06|0
1637677800000|2021-11-23 14:30:00|23.06|23.06|22.96|22.96|23.13|23.13|22.74|22.74|0
1637678100000|2021-11-23 14:35:00|22.99|22.99|23.37|23.37|23.41|23.41|22.98|22.98|0
1637678400000|2021-11-23 14:40:00|23.41|23.41|23.42|23.42|23.42|23.42|23.25|23.25|0
1637678700000|2021-11-23 14:45:00|23.44|23.44|23.36|23.36|23.49|23.49|23.33|23.33|0
1637679000000|2021-11-23 14:50:00|23.34|23.34|23.42|23.42|23.46|23.46|23.33|23.33|0
1637679300000|2021-11-23 14:55:00|23.43|23.43|23.43|23.43|23.5|23.5|23.39|23.39|0
1637679600000|2021-11-23 15:00:00|23.42|23.42|23.42|23.42|23.42|23.42|23.32|23.32|0
1637679900000|2021-11-23 15:05:00|23.43|23.43|23.31|23.31|23.63|23.63|23.28|23.28|0
1637680200000|2021-11-23 15:10:00|23.32|23.32|23.35|23.35|23.45|23.45|23.3|23.3|0
1637680500000|2021-11-23 15:15:00|23.37|23.37|23.27|23.27|23.39|23.39|23.23|23.23|0
1637680800000|2021-11-23 15:20:00|23.28|23.28|23.21|23.21|23.33|23.33|23.17|23.17|0
1637681100000|2021-11-23 15:25:00|23.19|23.19|22.88|22.88|23.19|23.19|22.88|22.88|0
1637681400000|2021-11-23 15:30:00|22.81|22.81|22.67|22.67|22.81|22.81|22.66|22.66|0
1637681700000|2021-11-23 15:35:00|22.66|22.66|22.64|22.64|22.66|22.66|22.58|22.58|0
1637682000000|2021-11-23 15:40:00|22.63|22.63|22.64|22.64|22.71|22.71|22.61|22.61|0
1637682300000|2021-11-23 15:45:00|22.62|22.62|22.67|22.67|22.67|22.67|22.61|22.61|0
1637682600000|2021-11-23 15:50:00|22.62|22.62|22.49|22.49|22.62|22.62|22.35|22.35|0
1637682900000|2021-11-23 15:55:00|22.48|22.48|22.39|22.39|22.5|22.5|22.37|22.37|0
1637683200000|2021-11-23 16:00:00|22.4|22.4|22.28|22.28|22.45|22.45|22.25|22.25|0
1637683500000|2021-11-23 16:05:00|22.29|22.29|22.45|22.45|22.45|22.45|22.23|22.23|0
1637683800000|2021-11-23 16:10:00|22.48|22.48|22.51|22.51|22.6|22.6|22.45|22.45|0
1637684100000|2021-11-23 16:15:00|22.52|22.52|22.56|22.56|22.56|22.56|22.5|22.5|0
1637684400000|2021-11-23 16:20:00|22.55|22.55|22.44|22.44|22.55|22.55|22.36|22.36|0
1637684700000|2021-11-23 16:25:00|22.49|22.49|22.58|22.58|22.64|22.64|22.46|22.46|0
1637685000000|2021-11-23 16:30:00|22.56|22.56|22.56|22.56|22.67|22.67|22.56|22.56|0
1637685300000|2021-11-23 16:35:00|22.57|22.57|22.62|22.62|22.68|22.68|22.56|22.56|0
1637685600000|2021-11-23 16:40:00|22.65|22.65|22.64|22.64|22.71|22.71|22.62|22.62|0
1637685900000|2021-11-23 16:45:00|22.63|22.63|22.71|22.71|22.75|22.75|22.63|22.63|0
1637686200000|2021-11-23 16:50:00|22.68|22.68|22.62|22.62|22.71|22.71|22.58|22.58|0
1637686500000|2021-11-23 16:55:00|22.64|22.64|22.62|22.62|22.71|22.71|22.56|22.56|0
1637686800000|2021-11-23 17:00:00|22.61|22.61|22.59|22.59|22.66|22.66|22.54|22.54|0
1637687100000|2021-11-23 17:05:00|22.6|22.6|22.59|22.59|22.61|22.61|22.56|22.56|0
1637687400000|2021-11-23 17:10:00|22.63|22.63|22.63|22.63|22.66|22.66|22.61|22.61|0
1637687700000|2021-11-23 17:15:00|22.64|22.64|22.71|22.71|22.72|22.72|22.63|22.63|0
1637688000000|2021-11-23 17:20:00|22.69|22.69|22.75|22.75|22.76|22.76|22.65|22.65|0
1637688300000|2021-11-23 17:25:00|22.74|22.74|22.73|22.73|22.76|22.76|22.7|22.7|0
1637688600000|2021-11-23 17:30:00|22.72|22.72|22.63|22.63|22.73|22.73|22.63|22.63|0
1637688900000|2021-11-23 17:35:00|22.64|22.64|22.59|22.59|22.69|22.69|22.56|22.56|0
1637689200000|2021-11-23 17:40:00|22.61|22.61|22.57|22.57|22.63|22.63|22.57|22.57|0
1637689500000|2021-11-23 17:45:00|22.53|22.53|22.54|22.54|22.59|22.59|22.51|22.51|0
1637689800000|2021-11-23 17:50:00|22.52|22.52|22.55|22.55|22.58|22.58|22.52|22.52|0
1637690100000|2021-11-23 17:55:00|22.53|22.53|22.5|22.5|22.54|22.54|22.5|22.5|0
1637690400000|2021-11-23 18:00:00|22.49|22.49|22.52|22.52|22.55|22.55|22.49|22.49|0
1637690700000|2021-11-23 18:05:00|22.5|22.5|22.48|22.48|22.53|22.53|22.45|22.45|0
1637691000000|2021-11-23 18:10:00|22.5|22.5|22.41|22.41|22.5|22.5|22.4|22.4|0
1637691300000|2021-11-23 18:15:00|22.42|22.42|22.36|22.36|22.43|22.43|22.36|22.36|0
1637691600000|2021-11-23 18:20:00|22.37|22.37|22.41|22.41|22.41|22.41|22.33|22.33|0
1637691900000|2021-11-23 18:25:00|22.4|22.4|22.38|22.38|22.4|22.4|22.37|22.37|0
1637692200000|2021-11-23 18:30:00|22.37|22.37|22.43|22.43|22.43|22.43|22.37|22.37|0
1637692500000|2021-11-23 18:35:00|22.42|22.42|22.41|22.41|22.45|22.45|22.4|22.4|0
1637692800000|2021-11-23 18:40:00|22.42|22.42|22.39|22.39|22.42|22.42|22.37|22.37|0
1637693100000|2021-11-23 18:45:00|22.4|22.4|22.39|22.39|22.45|22.45|22.3|22.3|0
1637693400000|2021-11-23 18:50:00|22.4|22.4|22.47|22.47|22.5|22.5|22.38|22.38|0
1637693700000|2021-11-23 18:55:00|22.48|22.48|22.44|22.44|22.5|22.5|22.41|22.41|0
1637694000000|2021-11-23 19:00:00|22.45|22.45|22.4|22.4|22.45|22.45|22.35|22.35|0
1637694300000|2021-11-23 19:05:00|22.38|22.38|22.38|22.38|22.41|22.41|22.34|22.34|0
1637694600000|2021-11-23 19:10:00|22.39|22.39|22.4|22.4|22.43|22.43|22.36|22.36|0
1637694900000|2021-11-23 19:15:00|22.38|22.38|22.34|22.34|22.4|22.4|22.34|22.34|0
1637695200000|2021-11-23 19:20:00|22.35|22.35|22.41|22.41|22.43|22.43|22.35|22.35|0
1637695500000|2021-11-23 19:25:00|22.4|22.4|22.42|22.42|22.42|22.42|22.4|22.4|0
1637695800000|2021-11-23 19:30:00|22.41|22.41|22.43|22.43|22.45|22.45|22.38|22.38|0
1637696100000|2021-11-23 19:35:00|22.44|22.44|22.47|22.47|22.5|22.5|22.43|22.43|0
1637696400000|2021-11-23 19:40:00|22.49|22.49|22.53|22.53|22.53|22.53|22.48|22.48|0
1637696700000|2021-11-23 19:45:00|22.52|22.52|22.58|22.58|22.61|22.61|22.51|22.51|0
1637697000000|2021-11-23 19:50:00|22.59|22.59|22.6|22.6|22.61|22.61|22.52|22.52|0
1637697300000|2021-11-23 19:55:00|22.58|22.58|22.64|22.64|22.64|22.64|22.58|22.58|0
1637697600000|2021-11-23 20:00:00|22.65|22.65|22.62|22.62|22.65|22.65|22.61|22.61|0
1637697900000|2021-11-23 20:05:00|22.64|22.64|22.77|22.77|22.77|22.77|22.63|22.63|0
1637698200000|2021-11-23 20:10:00|22.76|22.76|22.88|22.88|22.9|22.9|22.76|22.76|0
1637698500000|2021-11-23 20:15:00|22.89|22.89|22.9|22.9|22.93|22.93|22.89|22.89|0
1637698800000|2021-11-23 20:20:00|22.91|22.91|22.98|22.98|22.98|22.98|22.9|22.9|0
1637699100000|2021-11-23 20:25:00|22.99|22.99|22.9|22.9|23.01|23.01|22.88|22.88|0
1637699400000|2021-11-23 20:30:00|22.91|22.91|22.89|22.89|22.95|22.95|22.86|22.86|0
1637699700000|2021-11-23 20:35:00|22.87|22.87|23.09|23.09|23.11|23.11|22.84|22.84|0
1637700000000|2021-11-23 20:40:00|23.1|23.1|23.17|23.17|23.2|23.2|23.05|23.05|0
1637700300000|2021-11-23 20:45:00|23.18|23.18|23.06|23.06|23.18|23.18|23.04|23.04|0
1637700600000|2021-11-23 20:50:00|23.09|23.09|23.14|23.14|23.17|23.17|23.05|23.05|0
1637700900000|2021-11-23 20:55:00|23.13|23.13|23.11|23.11|23.14|23.14|23.06|23.06|0
1637701200000|2021-11-23 21:00:00|23.13|23.13|23.15|23.15|23.17|23.17|23.06|23.06|0
1637701500000|2021-11-23 21:05:00|23.12|23.12|23.15|23.15|23.17|23.17|23.11|23.11|0
1637701800000|2021-11-23 21:10:00|23.13|23.13|23.14|23.14|23.15|23.15|23.13|23.13|0
1637702100000|2021-11-23 21:15:00|23.18|23.18|23.14|23.14|23.19|23.19|23.11|23.11|0
1637702400000|2021-11-23 21:20:00|23.13|23.13|23.14|23.14|23.14|23.14|23.13|23.13|0
1637702700000|2021-11-23 21:25:00|23.11|23.11|23.19|23.19|23.2|23.2|23.11|23.11|0
1637703000000|2021-11-23 21:30:00|23.22|23.22|23.19|23.19|23.22|23.22|23.19|23.19|0
1637703300000|2021-11-23 21:35:00|23.15|23.15|23.19|23.19|23.19|23.19|23.15|23.15|0
1637703600000|2021-11-23 21:40:00|23.22|23.22|23.23|23.23|23.23|23.23|23.15|23.15|0
1637703900000|2021-11-23 21:45:00|23.27|23.27|23.32|23.32|23.32|23.32|23.27|23.27|0
1637704200000|2021-11-23 21:50:00|23.31|23.31|23.27|23.27|23.32|23.32|23.27|23.27|0
1637704500000|2021-11-23 21:55:00|23.18|23.18|23.23|23.23|23.27|23.27|23.18|23.18|0
1637704800000|2021-11-23 22:00:00|23.19|23.19|23.19|23.19|23.19|23.19|23.18|23.18|0
1637705100000|2021-11-23 22:05:00|23.18|23.18|23.22|23.22|23.22|23.22|23.18|23.18|0
1637705400000|2021-11-23 22:10:00|23.17|23.17|23.17|23.17|23.17|23.17|23.17|23.17|0
1637705700000|2021-11-23 22:15:00|23.22|23.22|23.22|23.22|23.23|23.23|23.18|23.18|0
1637706000000|2021-11-23 22:20:00|23.23|23.23|23.23|23.23|23.23|23.23|23.23|23.23|0
1637706300000|2021-11-23 22:25:00|23.22|23.22|23.19|23.19|23.23|23.23|23.19|23.19|0
1637706600000|2021-11-23 22:30:00|23.17|23.17|23.16|23.16|23.22|23.22|23.16|23.16|0
1637706900000|2021-11-23 22:35:00|23.17|23.17|23.12|23.12|23.19|23.19|23.12|23.12|0
1637707200000|2021-11-23 22:40:00|23.15|23.15|23.22|23.22|23.22|23.22|23.12|23.12|0
1637707500000|2021-11-23 22:45:00|23.12|23.12|23.22|23.22|23.22|23.22|23.12|23.12|0
1637707800000|2021-11-23 22:50:00|23.15|23.15|23.22|23.22|23.22|23.22|23.15|23.15|0
1637708100000|2021-11-23 22:55:00|23.19|23.19|23.23|23.23|23.23|23.23|23.19|23.19|0
1637708400000|2021-11-23 23:00:00|23.19|23.19|23.18|23.18|23.22|23.22|23.16|23.16|0
1637708700000|2021-11-23 23:05:00|23.22|23.22|23.23|23.23|23.23|23.23|23.22|23.22|0
1637709000000|2021-11-23 23:10:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637709300000|2021-11-23 23:15:00|23.19|23.19|23.21|23.21|23.22|23.22|23.19|23.19|0
1637709600000|2021-11-23 23:20:00|23.17|23.17|23.17|23.17|23.22|23.22|23.17|23.17|0
1637709900000|2021-11-23 23:25:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637710200000|2021-11-23 23:30:00|23.23|23.23|23.23|23.23|23.23|23.23|23.23|23.23|0
1637710500000|2021-11-23 23:35:00|23.28|23.28|23.29|23.29|23.29|23.29|23.28|23.28|0
1637710800000|2021-11-23 23:40:00|23.28|23.28|23.28|23.28|23.28|23.28|23.28|23.28|0
1637711100000|2021-11-23 23:45:00|23.27|23.27|23.28|23.28|23.28|23.28|23.27|23.27|0
1637711400000|2021-11-23 23:50:00|23.27|23.27|23.27|23.27|23.27|23.27|23.27|23.27|0
1637711700000|2021-11-23 23:55:00|23.28|23.28|23.29|23.29|23.29|23.29|23.27|23.27|0
1637712000000|2021-11-24 00:00:00|23.28|23.28|23.27|23.27|23.28|23.28|23.27|23.27|0
1637712300000|2021-11-24 00:05:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637712600000|2021-11-24 00:10:00|23.23|23.23|23.23|23.23|23.23|23.23|23.23|23.23|0
1637712900000|2021-11-24 00:15:00|23.27|23.27|23.26|23.26|23.27|23.27|23.26|23.26|0
1637713200000|2021-11-24 00:20:00|23.25|23.25|23.25|23.25|23.26|23.26|23.25|23.25|0
1637713500000|2021-11-24 00:25:00|23.22|23.22|23.28|23.28|23.28|23.28|23.22|23.22|0
1637713800000|2021-11-24 00:30:00|23.26|23.26|23.26|23.26|23.26|23.26|23.26|23.26|0
1637714100000|2021-11-24 00:35:00|23.28|23.28|23.28|23.28|23.29|23.29|23.28|23.28|0
1637714700000|2021-11-24 00:45:00|23.26|23.26|23.26|23.26|23.26|23.26|23.26|23.26|0
1637715300000|2021-11-24 00:55:00|23.28|23.28|23.28|23.28|23.28|23.28|23.26|23.26|0
1637744400000|2021-11-24 09:00:00|23.4|23.4|23.19|23.19|23.4|23.4|23.19|23.19|0
1637745300000|2021-11-24 09:15:00|23.27|23.27|23.23|23.23|23.27|23.27|23.23|23.23|0
1637745900000|2021-11-24 09:25:00|23.32|23.32|23.29|23.29|23.32|23.32|23.29|23.29|0
1637746200000|2021-11-24 09:30:00|23.32|23.32|23.32|23.32|23.32|23.32|23.32|23.32|0
1637747100000|2021-11-24 09:45:00|23.3|23.3|23.29|23.29|23.3|23.3|23.29|23.29|0
1637748000000|2021-11-24 10:00:00|23.27|23.27|23.21|23.21|23.27|23.27|23.21|23.21|0
1637748600000|2021-11-24 10:10:00|23.26|23.26|23.31|23.31|23.31|23.31|23.26|23.26|0
1637749500000|2021-11-24 10:25:00|23.28|23.28|23.27|23.27|23.28|23.28|23.27|23.27|0
1637750400000|2021-11-24 10:40:00|23.22|23.22|23.23|23.23|23.23|23.23|23.17|23.17|0
1637750700000|2021-11-24 10:45:00|23.22|23.22|23.18|23.18|23.22|23.22|23.18|23.18|0
1637751000000|2021-11-24 10:50:00|23.2|23.2|23.2|23.2|23.2|23.2|23.2|23.2|0
1637751600000|2021-11-24 11:00:00|23.21|23.21|23.21|23.21|23.21|23.21|23.21|23.21|0
1637751900000|2021-11-24 11:05:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637752200000|2021-11-24 11:10:00|23.21|23.21|23.14|23.14|23.21|23.21|23.14|23.14|0
1637752500000|2021-11-24 11:15:00|23.11|23.11|23.11|23.11|23.11|23.11|23.1|23.1|0
1637752800000|2021-11-24 11:20:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637753400000|2021-11-24 11:30:00|23.19|23.19|23.11|23.11|23.19|23.19|23.11|23.11|0
1637754000000|2021-11-24 11:40:00|23.22|23.22|23.22|23.22|23.22|23.22|23.11|23.11|0
1637754300000|2021-11-24 11:45:00|23.24|23.24|23.2|23.2|23.24|23.24|23.2|23.2|0
1637754900000|2021-11-24 11:55:00|23.11|23.11|23.11|23.11|23.11|23.11|23.11|23.11|0
1637755200000|2021-11-24 12:00:00|23.24|23.24|23.26|23.26|23.28|23.28|23.24|23.24|0
1637756100000|2021-11-24 12:15:00|23.27|23.27|23.23|23.23|23.3|23.3|23.23|23.23|0
1637756400000|2021-11-24 12:20:00|23.3|23.3|23.29|23.29|23.31|23.31|23.28|23.28|0
1637756700000|2021-11-24 12:25:00|23.28|23.28|23.24|23.24|23.28|23.28|23.23|23.23|0
1637757000000|2021-11-24 12:30:00|23.28|23.28|23.28|23.28|23.29|23.29|23.26|23.26|0
1637757300000|2021-11-24 12:35:00|23.27|23.27|23.25|23.25|23.27|23.27|23.25|23.25|0
1637757600000|2021-11-24 12:40:00|23.26|23.26|23.25|23.25|23.26|23.26|23.25|23.25|0
1637757900000|2021-11-24 12:45:00|23.24|23.24|23.27|23.27|23.27|23.27|23.23|23.23|0
1637758500000|2021-11-24 12:55:00|23.31|23.31|23.31|23.31|23.31|23.31|23.31|23.31|0
1637758800000|2021-11-24 13:00:00|23.25|23.25|23.27|23.27|23.27|23.27|23.24|23.24|0
1637759400000|2021-11-24 13:10:00|23.21|23.21|23.21|23.21|23.22|23.22|23.2|23.2|0
1637759700000|2021-11-24 13:15:00|23.22|23.22|23.18|23.18|23.22|23.22|23.18|23.18|0
1637760000000|2021-11-24 13:20:00|23.22|23.22|23.21|23.21|23.22|23.22|23.19|23.19|0
1637760300000|2021-11-24 13:25:00|23.22|23.22|23.22|23.22|23.23|23.23|23.22|23.22|0
1637760600000|2021-11-24 13:30:00|23.23|23.23|23.24|23.24|23.24|23.24|23.23|23.23|0
1637760900000|2021-11-24 13:35:00|23.26|23.26|23.26|23.26|23.26|23.26|23.26|23.26|0
1637761200000|2021-11-24 13:40:00|23.24|23.24|23.22|23.22|23.24|23.24|23.22|23.22|0
1637761500000|2021-11-24 13:45:00|23.23|23.23|23.21|23.21|23.25|23.25|23.21|23.21|0
1637761800000|2021-11-24 13:50:00|23.19|23.19|23.17|23.17|23.21|23.21|23.16|23.16|0
1637762100000|2021-11-24 13:55:00|23.2|23.2|23.2|23.2|23.21|23.21|23.2|23.2|0
1637762400000|2021-11-24 14:00:00|23.21|23.21|23.17|23.17|23.21|23.21|23.17|23.17|0
1637762700000|2021-11-24 14:05:00|23.18|23.18|23.11|23.11|23.18|23.18|23.11|23.11|0
1637763000000|2021-11-24 14:10:00|23.13|23.13|23.14|23.14|23.14|23.14|23.08|23.08|0
1637763300000|2021-11-24 14:15:00|23.11|23.11|23.05|23.05|23.12|23.12|23.05|23.05|0
1637763600000|2021-11-24 14:20:00|23.06|23.06|23.02|23.02|23.06|23.06|22.98|22.98|0
1637763900000|2021-11-24 14:25:00|23.15|23.15|23.06|23.06|23.17|23.17|23.03|23.03|0
1637764200000|2021-11-24 14:30:00|23.01|23.01|23.27|23.27|23.28|23.28|22.99|22.99|0
1637764500000|2021-11-24 14:35:00|23.29|23.29|23.6|23.6|23.72|23.72|23.29|23.29|0
1637764800000|2021-11-24 14:40:00|23.57|23.57|23.36|23.36|23.62|23.62|23.36|23.36|0
1637765100000|2021-11-24 14:45:00|23.39|23.39|23.36|23.36|23.45|23.45|23.22|23.22|0
1637765400000|2021-11-24 14:50:00|23.37|23.37|23.46|23.46|23.49|23.49|23.17|23.17|0
1637765700000|2021-11-24 14:55:00|23.47|23.47|23.55|23.55|23.59|23.59|23.38|23.38|0
1637766000000|2021-11-24 15:00:00|23.58|23.58|23.56|23.56|23.68|23.68|23.47|23.47|0
1637766300000|2021-11-24 15:05:00|23.58|23.58|23.5|23.5|23.66|23.66|23.49|23.49|0
1637766600000|2021-11-24 15:10:00|23.52|23.52|23.53|23.53|23.56|23.56|23.45|23.45|0
1637766900000|2021-11-24 15:15:00|23.54|23.54|23.52|23.52|23.57|23.57|23.48|23.48|0
1637767200000|2021-11-24 15:20:00|23.51|23.51|23.68|23.68|23.71|23.71|23.5|23.5|0
1637767500000|2021-11-24 15:25:00|23.67|23.67|23.74|23.74|23.78|23.78|23.67|23.67|0
1637767800000|2021-11-24 15:30:00|23.73|23.73|23.71|23.71|23.79|23.79|23.71|23.71|0
1637768100000|2021-11-24 15:35:00|23.7|23.7|23.82|23.82|23.83|23.83|23.69|23.69|0
1637768400000|2021-11-24 15:40:00|23.81|23.81|23.7|23.7|23.83|23.83|23.65|23.65|0
1637768700000|2021-11-24 15:45:00|23.72|23.72|23.6|23.6|23.73|23.73|23.57|23.57|0
1637769000000|2021-11-24 15:50:00|23.61|23.61|23.83|23.83|23.84|23.84|23.61|23.61|0
1637769300000|2021-11-24 15:55:00|23.81|23.81|23.75|23.75|23.85|23.85|23.73|23.73|0
1637769600000|2021-11-24 16:00:00|23.74|23.74|23.56|23.56|23.76|23.76|23.51|23.51|0
1637769900000|2021-11-24 16:05:00|23.57|23.57|23.62|23.62|23.63|23.63|23.46|23.46|0
1637770200000|2021-11-24 16:10:00|23.61|23.61|23.66|23.66|23.7|23.7|23.61|23.61|0
1637770500000|2021-11-24 16:15:00|23.65|23.65|23.62|23.62|23.65|23.65|23.57|23.57|0
1637770800000|2021-11-24 16:20:00|23.61|23.61|23.6|23.6|23.62|23.62|23.57|23.57|0
1637771100000|2021-11-24 16:25:00|23.59|23.59|23.62|23.62|23.62|23.62|23.52|23.52|0
1637771400000|2021-11-24 16:30:00|23.61|23.61|23.65|23.65|23.72|23.72|23.61|23.61|0
1637771700000|2021-11-24 16:35:00|23.64|23.64|23.62|23.62|23.69|23.69|23.62|23.62|0
1637772000000|2021-11-24 16:40:00|23.63|23.63|23.69|23.69|23.7|23.7|23.62|23.62|0
1637772300000|2021-11-24 16:45:00|23.71|23.71|23.75|23.75|23.78|23.78|23.7|23.7|0
1637772600000|2021-11-24 16:50:00|23.77|23.77|23.72|23.72|23.8|23.8|23.72|23.72|0
1637772900000|2021-11-24 16:55:00|23.73|23.73|23.62|23.62|23.73|23.73|23.62|23.62|0
1637773200000|2021-11-24 17:00:00|23.63|23.63|23.49|23.49|23.63|23.63|23.49|23.49|0
1637773500000|2021-11-24 17:05:00|23.47|23.47|23.42|23.42|23.5|23.5|23.41|23.41|0
1637773800000|2021-11-24 17:10:00|23.41|23.41|23.38|23.38|23.42|23.42|23.37|23.37|0
1637774100000|2021-11-24 17:15:00|23.39|23.39|23.37|23.37|23.41|23.41|23.32|23.32|0
1637774400000|2021-11-24 17:20:00|23.39|23.39|23.36|23.36|23.39|23.39|23.36|23.36|0
1637774700000|2021-11-24 17:25:00|23.33|23.33|23.28|23.28|23.33|23.33|23.26|23.26|0
1637775000000|2021-11-24 17:30:00|23.27|23.27|23.25|23.25|23.35|23.35|23.25|23.25|0
1637775300000|2021-11-24 17:35:00|23.23|23.23|23.18|23.18|23.26|23.26|23.17|23.17|0
1637775600000|2021-11-24 17:40:00|23.2|23.2|23.22|23.22|23.22|23.22|23.18|23.18|0
1637775900000|2021-11-24 17:45:00|23.23|23.23|23.27|23.27|23.31|23.31|23.22|23.22|0
1637776200000|2021-11-24 17:50:00|23.3|23.3|23.25|23.25|23.3|23.3|23.22|23.22|0
1637776500000|2021-11-24 17:55:00|23.24|23.24|23.27|23.27|23.3|23.3|23.24|23.24|0
1637776800000|2021-11-24 18:00:00|23.28|23.28|23.28|23.28|23.33|23.33|23.26|23.26|0
1637777100000|2021-11-24 18:05:00|23.29|23.29|23.26|23.26|23.32|23.32|23.24|23.24|0
1637777400000|2021-11-24 18:10:00|23.25|23.25|23.28|23.28|23.3|23.3|23.24|23.24|0
1637777700000|2021-11-24 18:15:00|23.27|23.27|23.29|23.29|23.32|23.32|23.25|23.25|0
1637778000000|2021-11-24 18:20:00|23.3|23.3|23.24|23.24|23.31|23.31|23.24|23.24|0
1637778300000|2021-11-24 18:25:00|23.25|23.25|23.18|23.18|23.27|23.27|23.17|23.17|0
1637778600000|2021-11-24 18:30:00|23.19|23.19|23.24|23.24|23.27|23.27|23.18|23.18|0
1637778900000|2021-11-24 18:35:00|23.23|23.23|23.18|23.18|23.23|23.23|23.12|23.12|0
1637779200000|2021-11-24 18:40:00|23.19|23.19|23.22|23.22|23.22|23.22|23.17|23.17|0
1637779500000|2021-11-24 18:45:00|23.2|23.2|23.2|23.2|23.2|23.2|23.17|23.17|0
1637779800000|2021-11-24 18:50:00|23.21|23.21|23.2|23.2|23.21|23.21|23.17|23.17|0
1637780100000|2021-11-24 18:55:00|23.19|23.19|23.17|23.17|23.19|23.19|23.17|23.17|0
1637780400000|2021-11-24 19:00:00|23.19|23.19|23.12|23.12|23.19|23.19|23.08|23.08|0
1637780700000|2021-11-24 19:05:00|23.11|23.11|23.08|23.08|23.17|23.17|23.08|23.08|0
1637781000000|2021-11-24 19:10:00|23.05|23.05|23.09|23.09|23.09|23.09|23.03|23.03|0
1637781300000|2021-11-24 19:15:00|23.08|23.08|23.21|23.21|23.22|23.22|23.08|23.08|0
1637781600000|2021-11-24 19:20:00|23.2|23.2|23.3|23.3|23.3|23.3|23.2|23.2|0
1637781900000|2021-11-24 19:25:00|23.25|23.25|23.22|23.22|23.26|23.26|23.17|23.17|0
1637782200000|2021-11-24 19:30:00|23.24|23.24|23.2|23.2|23.27|23.27|23.2|23.2|0
1637782500000|2021-11-24 19:35:00|23.21|23.21|23.21|23.21|23.27|23.27|23.21|23.21|0
1637782800000|2021-11-24 19:40:00|23.22|23.22|23.26|23.26|23.26|23.26|23.2|23.2|0
1637783100000|2021-11-24 19:45:00|23.27|23.27|23.25|23.25|23.29|23.29|23.24|23.24|0
1637783400000|2021-11-24 19:50:00|23.24|23.24|23.18|23.18|23.24|23.24|23.18|23.18|0
1637783700000|2021-11-24 19:55:00|23.2|23.2|23.17|23.17|23.21|23.21|23.16|23.16|0
1637784000000|2021-11-24 20:00:00|23.16|23.16|23.18|23.18|23.18|23.18|23.1|23.1|0
1637784300000|2021-11-24 20:05:00|23.19|23.19|23.17|23.17|23.21|23.21|23.13|23.13|0
1637784600000|2021-11-24 20:10:00|23.18|23.18|23.2|23.2|23.2|23.2|23.16|23.16|0
1637784900000|2021-11-24 20:15:00|23.19|23.19|23.28|23.28|23.28|23.28|23.17|23.17|0
1637785200000|2021-11-24 20:20:00|23.3|23.3|23.29|23.29|23.31|23.31|23.27|23.27|0
1637785500000|2021-11-24 20:25:00|23.27|23.27|23.29|23.29|23.29|23.29|23.25|23.25|0
1637785800000|2021-11-24 20:30:00|23.28|23.28|23.37|23.37|23.37|23.37|23.27|23.27|0
1637786100000|2021-11-24 20:35:00|23.36|23.36|23.34|23.34|23.38|23.38|23.34|23.34|0
1637786400000|2021-11-24 20:40:00|23.35|23.35|23.3|23.3|23.35|23.35|23.29|23.29|0
1637786700000|2021-11-24 20:45:00|23.29|23.29|23.38|23.38|23.38|23.38|23.29|23.29|0
1637787000000|2021-11-24 20:50:00|23.34|23.34|23.29|23.29|23.37|23.37|23.29|23.29|0
1637787300000|2021-11-24 20:55:00|23.31|23.31|23.36|23.36|23.39|23.39|23.31|23.31|0
1637787600000|2021-11-24 21:00:00|23.37|23.37|23.32|23.32|23.38|23.38|23.32|23.32|0
1637787900000|2021-11-24 21:05:00|23.34|23.34|23.32|23.32|23.35|23.35|23.32|23.32|0
1637788200000|2021-11-24 21:10:00|23.36|23.36|23.32|23.32|23.36|23.36|23.32|23.32|0
1637788800000|2021-11-24 21:20:00|23.33|23.33|23.35|23.35|23.35|23.35|23.33|23.33|0
1637789400000|2021-11-24 21:30:00|23.37|23.37|23.37|23.37|23.37|23.37|23.36|23.36|0
1637789700000|2021-11-24 21:35:00|23.36|23.36|23.34|23.34|23.37|23.37|23.34|23.34|0
1637790300000|2021-11-24 21:45:00|23.36|23.36|23.36|23.36|23.36|23.36|23.36|23.36|0
1637790900000|2021-11-24 21:55:00|23.35|23.35|23.35|23.35|23.36|23.36|23.35|23.35|0
1637791200000|2021-11-24 22:00:00|23.32|23.32|23.35|23.35|23.36|23.36|23.32|23.32|0
1637791500000|2021-11-24 22:05:00|23.36|23.36|23.36|23.36|23.36|23.36|23.36|23.36|0
1637792400000|2021-11-24 22:20:00|23.35|23.35|23.35|23.35|23.35|23.35|23.35|23.35|0
1637792700000|2021-11-24 22:25:00|23.37|23.37|23.37|23.37|23.37|23.37|23.37|23.37|0
1637793000000|2021-11-24 22:30:00|23.35|23.35|23.36|23.36|23.36|23.36|23.32|23.32|0
1637793300000|2021-11-24 22:35:00|23.37|23.37|23.37|23.37|23.37|23.37|23.37|23.37|0
1637793900000|2021-11-24 22:45:00|23.36|23.36|23.37|23.37|23.37|23.37|23.36|23.36|0
1637794200000|2021-11-24 22:50:00|23.36|23.36|23.36|23.36|23.36|23.36|23.36|23.36|0
1637794500000|2021-11-24 22:55:00|23.37|23.37|23.37|23.37|23.37|23.37|23.37|23.37|0
1637795100000|2021-11-24 23:05:00|23.36|23.36|23.36|23.36|23.36|23.36|23.36|23.36|0
1637795700000|2021-11-24 23:15:00|23.35|23.35|23.33|23.33|23.35|23.35|23.33|23.33|0
1637796000000|2021-11-24 23:20:00|23.36|23.36|23.37|23.37|23.37|23.37|23.36|23.36|0
1637796600000|2021-11-24 23:30:00|23.39|23.39|23.37|23.37|23.39|23.39|23.37|23.37|0
1637797800000|2021-11-24 23:50:00|23.36|23.36|23.36|23.36|23.36|23.36|23.36|23.36|0
1637798100000|2021-11-24 23:55:00|23.37|23.37|23.36|23.36|23.37|23.37|23.36|23.36|0
1637798400000|2021-11-25 00:00:00|23.37|23.37|23.37|23.37|23.37|23.37|23.37|23.37|0
1637799000000|2021-11-25 00:10:00|23.39|23.39|23.4|23.4|23.4|23.4|23.39|23.39|0
1637799300000|2021-11-25 00:15:00|23.39|23.39|23.4|23.4|23.4|23.4|23.39|23.39|0
1637799600000|2021-11-25 00:20:00|23.39|23.39|23.38|23.38|23.39|23.39|23.38|23.38|0
1637800200000|2021-11-25 00:30:00|23.39|23.39|23.4|23.4|23.4|23.4|23.39|23.39|0
1637800800000|2021-11-25 00:40:00|23.39|23.39|23.38|23.38|23.4|23.4|23.38|23.38|0
1637801100000|2021-11-25 00:45:00|23.37|23.37|23.38|23.38|23.38|23.38|23.37|23.37|0
1637801400000|2021-11-25 00:50:00|23.39|23.39|23.39|23.39|23.39|23.39|23.39|23.39|0
1637801700000|2021-11-25 00:55:00|23.38|23.38|23.4|23.4|23.4|23.4|23.38|23.38|0
1637917200000|2021-11-26 09:00:00|23.19|23.19|22.5|22.5|23.19|23.19|22.5|22.5|0
1637917500000|2021-11-26 09:05:00|22.55|22.55|22.56|22.56|22.56|22.56|22.55|22.55|0
1637917800000|2021-11-26 09:10:00|22.49|22.49|22.49|22.49|22.52|22.52|22.49|22.49|0
1637918100000|2021-11-26 09:15:00|22.56|22.56|23.11|23.11|23.11|23.11|22.56|22.56|0
1637918400000|2021-11-26 09:20:00|23.16|23.16|22.73|22.73|23.16|23.16|22.73|22.73|0
1637918700000|2021-11-26 09:25:00|22.98|22.98|22.98|22.98|22.98|22.98|22.73|22.73|0
1637919000000|2021-11-26 09:30:00|22.76|22.76|22.69|22.69|22.98|22.98|22.57|22.57|0
1637919300000|2021-11-26 09:35:00|22.66|22.66|22.76|22.76|22.82|22.82|22.66|22.66|0
1637919600000|2021-11-26 09:40:00|22.7|22.7|22.77|22.77|22.77|22.77|22.69|22.69|0
1637919900000|2021-11-26 09:45:00|22.66|22.66|22.66|22.66|22.7|22.7|22.66|22.66|0
1637920200000|2021-11-26 09:50:00|22.74|22.74|22.74|22.74|22.74|22.74|22.74|22.74|0
1637920500000|2021-11-26 09:55:00|22.66|22.66|22.81|22.81|22.81|22.81|22.66|22.66|0
1637920800000|2021-11-26 10:00:00|22.89|22.89|22.81|22.81|22.89|22.89|22.66|22.66|0
1637921100000|2021-11-26 10:05:00|22.73|22.73|22.86|22.86|22.86|22.86|22.73|22.73|0
1637921700000|2021-11-26 10:15:00|22.81|22.81|22.81|22.81|22.81|22.81|22.81|22.81|0
1637922000000|2021-11-26 10:20:00|22.86|22.86|22.9|22.9|22.9|22.9|22.86|22.86|0
1637922300000|2021-11-26 10:25:00|22.66|22.66|22.66|22.66|22.66|22.66|22.66|22.66|0
1637922600000|2021-11-26 10:30:00|22.76|22.76|22.66|22.66|22.8|22.8|22.66|22.66|0
1637922900000|2021-11-26 10:35:00|22.77|22.77|22.79|22.79|22.79|22.79|22.77|22.77|0
1637923200000|2021-11-26 10:40:00|22.73|22.73|22.76|22.76|22.76|22.76|22.73|22.73|0
1637923800000|2021-11-26 10:50:00|22.71|22.71|22.69|22.69|22.72|22.72|22.68|22.68|0
1637924100000|2021-11-26 10:55:00|22.7|22.7|22.66|22.66|22.73|22.73|22.65|22.65|0
1637924400000|2021-11-26 11:00:00|22.71|22.71|22.71|22.71|22.71|22.71|22.71|22.71|0
1637924700000|2021-11-26 11:05:00|22.66|22.66|22.74|22.74|22.74|22.74|22.66|22.66|0
1637925000000|2021-11-26 11:10:00|22.73|22.73|22.66|22.66|22.73|22.73|22.66|22.66|0
1637925300000|2021-11-26 11:15:00|22.73|22.73|22.76|22.76|22.76|22.76|22.66|22.66|0
1637925600000|2021-11-26 11:20:00|22.73|22.73|22.73|22.73|22.73|22.73|22.73|22.73|0
1637926200000|2021-11-26 11:30:00|22.72|22.72|22.72|22.72|22.72|22.72|22.72|22.72|0
1637926500000|2021-11-26 11:35:00|22.69|22.69|22.72|22.72|22.72|22.72|22.66|22.66|0
1637926800000|2021-11-26 11:40:00|22.66|22.66|22.66|22.66|22.71|22.71|22.65|22.65|0
1637928000000|2021-11-26 12:00:00|22.73|22.73|22.9|22.9|23.04|23.04|22.73|22.73|0
1637928300000|2021-11-26 12:05:00|22.86|22.86|22.94|22.94|22.94|22.94|22.82|22.82|0
1637928600000|2021-11-26 12:10:00|22.92|22.92|22.98|22.98|23.06|23.06|22.91|22.91|0
1637928900000|2021-11-26 12:15:00|22.93|22.93|22.94|22.94|22.96|22.96|22.9|22.9|0
1637929200000|2021-11-26 12:20:00|22.96|22.96|22.98|22.98|23.06|23.06|22.92|22.92|0
1637929500000|2021-11-26 12:25:00|22.96|22.96|22.9|22.9|22.98|22.98|22.9|22.9|0
1637929800000|2021-11-26 12:30:00|22.91|22.91|22.87|22.87|22.91|22.91|22.87|22.87|0
1637930100000|2021-11-26 12:35:00|22.86|22.86|22.98|22.98|22.98|22.98|22.86|22.86|0
1637930400000|2021-11-26 12:40:00|22.91|22.91|22.86|22.86|22.91|22.91|22.86|22.86|0
1637930700000|2021-11-26 12:45:00|22.94|22.94|23.01|23.01|23.01|23.01|22.74|22.74|0
1637931000000|2021-11-26 12:50:00|22.99|22.99|22.92|22.92|22.99|22.99|22.9|22.9|0
1637931300000|2021-11-26 12:55:00|22.9|22.9|22.89|22.89|22.9|22.9|22.81|22.81|0
1637931600000|2021-11-26 13:00:00|22.87|22.87|22.73|22.73|22.87|22.87|22.7|22.7|0
1637931900000|2021-11-26 13:05:00|22.74|22.74|22.73|22.73|22.81|22.81|22.73|22.73|0
1637932200000|2021-11-26 13:10:00|22.72|22.72|22.61|22.61|22.73|22.73|22.58|22.58|0
1637932500000|2021-11-26 13:15:00|22.6|22.6|22.57|22.57|22.6|22.6|22.57|22.57|0
1637932800000|2021-11-26 13:20:00|22.61|22.61|22.63|22.63|22.64|22.64|22.58|22.58|0
1637933100000|2021-11-26 13:25:00|22.64|22.64|22.69|22.69|22.89|22.89|22.64|22.64|0
1637933400000|2021-11-26 13:30:00|22.65|22.65|22.66|22.66|22.66|22.66|22.65|22.65|0
1637933700000|2021-11-26 13:35:00|22.71|22.71|22.6|22.6|22.71|22.71|22.58|22.58|0
1637934000000|2021-11-26 13:40:00|22.58|22.58|22.61|22.61|22.61|22.61|22.58|22.58|0
1637934300000|2021-11-26 13:45:00|22.57|22.57|22.61|22.61|22.62|22.62|22.56|22.56|0
1637934600000|2021-11-26 13:50:00|22.56|22.56|22.57|22.57|22.59|22.59|22.56|22.56|0
1637934900000|2021-11-26 13:55:00|22.58|22.58|22.61|22.61|22.61|22.61|22.56|22.56|0
1637935200000|2021-11-26 14:00:00|22.6|22.6|22.6|22.6|22.6|22.6|22.56|22.56|0
1637935500000|2021-11-26 14:05:00|22.61|22.61|22.65|22.65|22.69|22.69|22.61|22.61|0
1637935800000|2021-11-26 14:10:00|22.7|22.7|22.71|22.71|22.71|22.71|22.66|22.66|0
1637936100000|2021-11-26 14:15:00|22.7|22.7|22.66|22.66|22.71|22.71|22.63|22.63|0
1637936400000|2021-11-26 14:20:00|22.7|22.7|22.82|22.82|22.82|22.82|22.66|22.66|0
1637936700000|2021-11-26 14:25:00|22.72|22.72|22.65|22.65|22.87|22.87|22.61|22.61|0
1637937000000|2021-11-26 14:30:00|22.63|22.63|23.43|23.43|23.43|23.43|22.63|22.63|0
1637937300000|2021-11-26 14:35:00|23.4|23.4|23.26|23.26|23.52|23.52|23.22|23.22|0
1637937600000|2021-11-26 14:40:00|23.29|23.29|23.22|23.22|23.37|23.37|23.19|23.19|0
1637937900000|2021-11-26 14:45:00|23.19|23.19|23.15|23.15|23.29|23.29|23.11|23.11|0
1637938200000|2021-11-26 14:50:00|23.17|23.17|23.62|23.62|23.62|23.62|23.15|23.15|0
1637938500000|2021-11-26 14:55:00|23.67|23.67|23.78|23.78|24.03|24.03|23.5|23.5|0
1637938800000|2021-11-26 15:00:00|23.7|23.7|23.53|23.53|23.74|23.74|23.52|23.52|0
1637939100000|2021-11-26 15:05:00|23.51|23.51|23.74|23.74|23.74|23.74|23.51|23.51|0
1637939400000|2021-11-26 15:10:00|23.69|23.69|23.64|23.64|23.76|23.76|23.61|23.61|0
1637939700000|2021-11-26 15:15:00|23.66|23.66|23.55|23.55|23.66|23.66|23.54|23.54|0
1637940000000|2021-11-26 15:20:00|23.56|23.56|23.62|23.62|23.69|23.69|23.56|23.56|0
1637940300000|2021-11-26 15:25:00|23.6|23.6|23.64|23.64|23.69|23.69|23.55|23.55|0
1637940600000|2021-11-26 15:30:00|23.66|23.66|23.61|23.61|23.72|23.72|23.55|23.55|0
1637940900000|2021-11-26 15:35:00|23.63|23.63|23.36|23.36|23.67|23.67|23.36|23.36|0
1637941200000|2021-11-26 15:40:00|23.37|23.37|23.17|23.17|23.39|23.39|23.17|23.17|0
1637941500000|2021-11-26 15:45:00|23.18|23.18|23.22|23.22|23.22|23.22|23.13|23.13|0
1637941800000|2021-11-26 15:50:00|23.24|23.24|23.03|23.03|23.24|23.24|23|23|0
1637942100000|2021-11-26 15:55:00|23.01|23.01|22.96|22.96|23.01|23.01|22.9|22.9|0
1637942400000|2021-11-26 16:00:00|22.91|22.91|22.88|22.88|22.92|22.92|22.79|22.79|0
1637942700000|2021-11-26 16:05:00|22.89|22.89|23.01|23.01|23.03|23.03|22.88|22.88|0
1637943000000|2021-11-26 16:10:00|23.02|23.02|22.86|22.86|23.03|23.03|22.81|22.81|0
1637943300000|2021-11-26 16:15:00|22.81|22.81|22.93|22.93|22.99|22.99|22.81|22.81|0
1637943600000|2021-11-26 16:20:00|22.89|22.89|22.81|22.81|22.89|22.89|22.78|22.78|0
1637943900000|2021-11-26 16:25:00|22.83|22.83|22.96|22.96|22.96|22.96|22.83|22.83|0
1637944200000|2021-11-26 16:30:00|22.97|22.97|22.92|22.92|23.02|23.02|22.9|22.9|0
1637944500000|2021-11-26 16:35:00|22.95|22.95|23|23|23.01|23.01|22.9|22.9|0
1637944800000|2021-11-26 16:40:00|23.01|23.01|23|23|23.01|23.01|22.95|22.95|0
1637945100000|2021-11-26 16:45:00|22.97|22.97|22.97|22.97|22.99|22.99|22.95|22.95|0
1637945400000|2021-11-26 16:50:00|22.98|22.98|22.96|22.96|23.02|23.02|22.95|22.95|0
1637945700000|2021-11-26 16:55:00|22.97|22.97|23.06|23.06|23.09|23.09|22.97|22.97|0
1637946000000|2021-11-26 17:00:00|23.07|23.07|23.17|23.17|23.17|23.17|23.07|23.07|0
1637946300000|2021-11-26 17:05:00|23.19|23.19|23.33|23.33|23.35|23.35|23.18|23.18|0
1637946600000|2021-11-26 17:10:00|23.32|23.32|23.34|23.34|23.34|23.34|23.27|23.27|0
1637946900000|2021-11-26 17:15:00|23.35|23.35|23.39|23.39|23.47|23.47|23.35|23.35|0
1637947200000|2021-11-26 17:20:00|23.38|23.38|23.42|23.42|23.47|23.47|23.36|23.36|0
1637947500000|2021-11-26 17:25:00|23.38|23.38|23.43|23.43|23.43|23.43|23.34|23.34|0
1637947800000|2021-11-26 17:30:00|23.42|23.42|23.42|23.42|23.44|23.44|23.34|23.34|0
1637948100000|2021-11-26 17:35:00|23.45|23.45|23.4|23.4|23.48|23.48|23.38|23.38|0
1637948400000|2021-11-26 17:40:00|23.42|23.42|23.37|23.37|23.45|23.45|23.32|23.32|0
1637948700000|2021-11-26 17:45:00|23.38|23.38|23.39|23.39|23.39|23.39|23.34|23.34|0
1637949000000|2021-11-26 17:50:00|23.41|23.41|23.36|23.36|23.41|23.41|23.35|23.35|0
1637949300000|2021-11-26 17:55:00|23.35|23.35|23.32|23.32|23.45|23.45|23.31|23.31|0
1638176400000|2021-11-29 09:00:00|23.15|23.15|23.4|23.4|23.76|23.76|23.15|23.15|0
1638176700000|2021-11-29 09:05:00|23.59|23.59|23.33|23.33|23.59|23.59|23.33|23.33|0
1638177000000|2021-11-29 09:10:00|23.36|23.36|23.34|23.34|23.4|23.4|23.33|23.33|0
1638177300000|2021-11-29 09:15:00|23.68|23.68|23.68|23.68|23.68|23.68|23.68|23.68|0
1638177900000|2021-11-29 09:25:00|23.7|23.7|23.78|23.78|23.78|23.78|23.7|23.7|0
1638178200000|2021-11-29 09:30:00|23.68|23.68|23.68|23.68|23.68|23.68|23.68|23.68|0
1638178800000|2021-11-29 09:40:00|23.7|23.7|23.7|23.7|23.7|23.7|23.7|23.7|0
1638179400000|2021-11-29 09:50:00|23.69|23.69|23.7|23.7|23.7|23.7|23.69|23.69|0
1638180600000|2021-11-29 10:10:00|23.73|23.73|23.61|23.61|23.73|23.73|23.61|23.61|0
1638180900000|2021-11-29 10:15:00|23.55|23.55|23.55|23.55|23.55|23.55|23.55|23.55|0
1638181500000|2021-11-29 10:25:00|23.48|23.48|23.48|23.48|23.48|23.48|23.48|23.48|0
1638182100000|2021-11-29 10:35:00|23.63|23.63|23.63|23.63|23.63|23.63|23.63|23.63|0
1638182400000|2021-11-29 10:40:00|23.65|23.65|23.65|23.65|23.65|23.65|23.65|23.65|0
1638183000000|2021-11-29 10:50:00|23.56|23.56|23.56|23.56|23.56|23.56|23.56|23.56|0
1638183300000|2021-11-29 10:55:00|23.63|23.63|23.65|23.65|23.65|23.65|23.63|23.63|0
1638183600000|2021-11-29 11:00:00|23.59|23.59|23.59|23.59|23.59|23.59|23.59|23.59|0
1638184500000|2021-11-29 11:15:00|23.65|23.65|23.46|23.46|23.65|23.65|23.46|23.46|0
1638185400000|2021-11-29 11:30:00|23.57|23.57|23.68|23.68|23.68|23.68|23.57|23.57|0
1638185700000|2021-11-29 11:35:00|23.65|23.65|23.57|23.57|23.65|23.65|23.57|23.57|0
1638186000000|2021-11-29 11:40:00|23.68|23.68|23.68|23.68|23.68|23.68|23.68|23.68|0
1638186600000|2021-11-29 11:50:00|23.57|23.57|23.57|23.57|23.57|23.57|23.57|23.57|0
1638187200000|2021-11-29 12:00:00|23.66|23.66|23.49|23.49|23.66|23.66|23.43|23.43|0
1638187500000|2021-11-29 12:05:00|23.57|23.57|23.7|23.7|23.7|23.7|23.57|23.57|0
1638187800000|2021-11-29 12:10:00|23.57|23.57|23.44|23.44|23.57|23.57|23.44|23.44|0
1638188100000|2021-11-29 12:15:00|23.6|23.6|23.4|23.4|23.62|23.62|23.4|23.4|0
1638188400000|2021-11-29 12:20:00|23.36|23.36|23.38|23.38|23.43|23.43|23.36|23.36|0
1638188700000|2021-11-29 12:25:00|23.4|23.4|23.34|23.34|23.4|23.4|23.34|23.34|0
1638189000000|2021-11-29 12:30:00|23.46|23.46|23.43|23.43|23.46|23.46|23.43|23.43|0
1638189600000|2021-11-29 12:40:00|23.41|23.41|23.44|23.44|23.45|23.45|23.4|23.4|0
1638189900000|2021-11-29 12:45:00|23.47|23.47|23.42|23.42|23.47|23.47|23.42|23.42|0
1638190200000|2021-11-29 12:50:00|23.4|23.4|23.39|23.39|23.4|23.4|23.38|23.38|0
1638190500000|2021-11-29 12:55:00|23.4|23.4|23.39|23.39|23.4|23.4|23.34|23.34|0
1638190800000|2021-11-29 13:00:00|23.4|23.4|23.33|23.33|23.4|23.4|23.33|23.33|0
1638191100000|2021-11-29 13:05:00|23.34|23.34|23.38|23.38|23.38|23.38|23.33|23.33|0
1638191400000|2021-11-29 13:10:00|23.4|23.4|23.36|23.36|23.4|23.4|23.36|23.36|0
1638191700000|2021-11-29 13:15:00|23.38|23.38|23.36|23.36|23.38|23.38|23.36|23.36|0
1638192000000|2021-11-29 13:20:00|23.34|23.34|23.36|23.36|23.4|23.4|23.33|23.33|0
1638192300000|2021-11-29 13:25:00|23.38|23.38|23.4|23.4|23.4|23.4|23.38|23.38|0
1638192600000|2021-11-29 13:30:00|23.41|23.41|23.41|23.41|23.41|23.41|23.41|23.41|0
1638192900000|2021-11-29 13:35:00|23.4|23.4|23.39|23.39|23.4|23.4|23.39|23.39|0
1638193200000|2021-11-29 13:40:00|23.41|23.41|23.37|23.37|23.42|23.42|23.37|23.37|0
1638193500000|2021-11-29 13:45:00|23.43|23.43|23.43|23.43|23.43|23.43|23.43|23.43|0
1638193800000|2021-11-29 13:50:00|23.52|23.52|23.52|23.52|23.54|23.54|23.48|23.48|0
1638194100000|2021-11-29 13:55:00|23.51|23.51|23.52|23.52|23.54|23.54|23.48|23.48|0
1638194400000|2021-11-29 14:00:00|23.51|23.51|23.49|23.49|23.53|23.53|23.46|23.46|0
1638194700000|2021-11-29 14:05:00|23.5|23.5|23.45|23.45|23.56|23.56|23.43|23.43|0
1638195000000|2021-11-29 14:10:00|23.47|23.47|23.47|23.47|23.56|23.56|23.47|23.47|0
1638195300000|2021-11-29 14:15:00|23.52|23.52|23.47|23.47|23.52|23.52|23.47|23.47|0
1638195600000|2021-11-29 14:20:00|23.52|23.52|23.52|23.52|23.52|23.52|23.46|23.46|0
1638195900000|2021-11-29 14:25:00|23.42|23.42|23.42|23.42|23.57|23.57|23.4|23.4|0
1638196200000|2021-11-29 14:30:00|23.46|23.46|22.96|22.96|23.64|23.64|22.9|22.9|0
1638196500000|2021-11-29 14:35:00|22.9|22.9|22.53|22.53|22.91|22.91|22.51|22.51|0
1638196800000|2021-11-29 14:40:00|22.59|22.59|22.33|22.33|22.59|22.59|22.26|22.26|0
1638197100000|2021-11-29 14:45:00|22.32|22.32|22.14|22.14|22.34|22.34|22.1|22.1|0
1638197400000|2021-11-29 14:50:00|22.1|22.1|22.38|22.38|22.45|22.45|22.09|22.09|0
1638197700000|2021-11-29 14:55:00|22.36|22.36|22.45|22.45|22.51|22.51|22.36|22.36|0
1638198000000|2021-11-29 15:00:00|22.46|22.46|22.23|22.23|22.5|22.5|22.23|22.23|0
1638198300000|2021-11-29 15:05:00|22.21|22.21|22.15|22.15|22.23|22.23|22.11|22.11|0
1638198600000|2021-11-29 15:10:00|22.13|22.13|22.05|22.05|22.16|22.16|21.97|21.97|0
1638198900000|2021-11-29 15:15:00|22.04|22.04|21.96|21.96|22.11|22.11|21.85|21.85|0
1638199200000|2021-11-29 15:20:00|21.94|21.94|21.94|21.94|22|22|21.91|21.91|0
1638199500000|2021-11-29 15:25:00|21.91|21.91|21.67|21.67|21.94|21.94|21.67|21.67|0
1638199800000|2021-11-29 15:30:00|21.71|21.71|21.72|21.72|21.73|21.73|21.61|21.61|0
1638200100000|2021-11-29 15:35:00|21.69|21.69|21.79|21.79|21.81|21.81|21.69|21.69|0
1638200400000|2021-11-29 15:40:00|21.77|21.77|21.78|21.78|21.79|21.79|21.7|21.7|0
1638200700000|2021-11-29 15:45:00|21.79|21.79|21.67|21.67|21.81|21.81|21.67|21.67|0
1638201000000|2021-11-29 15:50:00|21.69|21.69|21.81|21.81|21.83|21.83|21.69|21.69|0
1638201300000|2021-11-29 15:55:00|21.83|21.83|21.83|21.83|21.85|21.85|21.77|21.77|0
1638201600000|2021-11-29 16:00:00|21.81|21.81|21.64|21.64|21.81|21.81|21.62|21.62|0
1638201900000|2021-11-29 16:05:00|21.63|21.63|21.83|21.83|21.84|21.84|21.63|21.63|0
1638202200000|2021-11-29 16:10:00|21.84|21.84|21.71|21.71|21.84|21.84|21.69|21.69|0
1638202500000|2021-11-29 16:15:00|21.72|21.72|21.69|21.69|21.74|21.74|21.67|21.67|0
1638202800000|2021-11-29 16:20:00|21.71|21.71|21.79|21.79|21.82|21.82|21.71|21.71|0
1638203100000|2021-11-29 16:25:00|21.77|21.77|21.71|21.71|21.81|21.81|21.66|21.66|0
1638203400000|2021-11-29 16:30:00|21.72|21.72|21.6|21.6|21.77|21.77|21.59|21.59|0
1638203700000|2021-11-29 16:35:00|21.59|21.59|21.61|21.61|21.62|21.62|21.57|21.57|0
1638204000000|2021-11-29 16:40:00|21.63|21.63|21.56|21.56|21.67|21.67|21.54|21.54|0
1638204300000|2021-11-29 16:45:00|21.55|21.55|21.57|21.57|21.61|21.61|21.53|21.53|0
1638204600000|2021-11-29 16:50:00|21.56|21.56|21.69|21.69|21.69|21.69|21.56|21.56|0
1638204900000|2021-11-29 16:55:00|21.67|21.67|21.65|21.65|21.69|21.69|21.63|21.63|0
1638205200000|2021-11-29 17:00:00|21.66|21.66|21.84|21.84|21.84|21.84|21.66|21.66|0
1638205500000|2021-11-29 17:05:00|21.82|21.82|21.79|21.79|21.82|21.82|21.75|21.75|0
1638205800000|2021-11-29 17:10:00|21.78|21.78|21.68|21.68|21.78|21.78|21.66|21.66|0
1638206100000|2021-11-29 17:15:00|21.67|21.67|21.69|21.69|21.69|21.69|21.65|21.65|0
1638206400000|2021-11-29 17:20:00|21.68|21.68|21.77|21.77|21.78|21.78|21.68|21.68|0
1638206700000|2021-11-29 17:25:00|21.76|21.76|21.77|21.77|21.8|21.8|21.74|21.74|0
1638207000000|2021-11-29 17:30:00|21.76|21.76|21.79|21.79|21.79|21.79|21.74|21.74|0
1638207300000|2021-11-29 17:35:00|21.8|21.8|21.88|21.88|21.94|21.94|21.74|21.74|0
1638207600000|2021-11-29 17:40:00|21.87|21.87|21.87|21.87|21.94|21.94|21.86|21.86|0
1638207900000|2021-11-29 17:45:00|21.88|21.88|21.79|21.79|21.88|21.88|21.77|21.77|0
1638208200000|2021-11-29 17:50:00|21.78|21.78|21.88|21.88|21.89|21.89|21.74|21.74|0
1638208500000|2021-11-29 17:55:00|21.89|21.89|21.84|21.84|21.92|21.92|21.84|21.84|0
1638208800000|2021-11-29 18:00:00|21.83|21.83|21.79|21.79|21.83|21.83|21.78|21.78|0
1638209100000|2021-11-29 18:05:00|21.8|21.8|21.76|21.76|21.83|21.83|21.76|21.76|0
1638209400000|2021-11-29 18:10:00|21.77|21.77|21.76|21.76|21.79|21.79|21.76|21.76|0
1638209700000|2021-11-29 18:15:00|21.75|21.75|21.65|21.65|21.76|21.76|21.62|21.62|0
1638210000000|2021-11-29 18:20:00|21.66|21.66|21.74|21.74|21.74|21.74|21.66|21.66|0
1638210300000|2021-11-29 18:25:00|21.75|21.75|21.74|21.74|21.77|21.77|21.74|21.74|0
1638210600000|2021-11-29 18:30:00|21.75|21.75|21.81|21.81|21.83|21.83|21.74|21.74|0
1638210900000|2021-11-29 18:35:00|21.82|21.82|21.69|21.69|21.83|21.83|21.69|21.69|0
1638211200000|2021-11-29 18:40:00|21.67|21.67|21.72|21.72|21.74|21.74|21.65|21.65|0
1638211500000|2021-11-29 18:45:00|21.7|21.7|21.78|21.78|21.79|21.79|21.69|21.69|0
1638211800000|2021-11-29 18:50:00|21.77|21.77|21.87|21.87|21.88|21.88|21.75|21.75|0
1638212100000|2021-11-29 18:55:00|21.88|21.88|21.88|21.88|21.89|21.89|21.83|21.83|0
1638212400000|2021-11-29 19:00:00|21.89|21.89|22.06|22.06|22.07|22.07|21.87|21.87|0
1638212700000|2021-11-29 19:05:00|22.05|22.05|22.07|22.07|22.19|22.19|22.05|22.05|0
1638213000000|2021-11-29 19:10:00|22.08|22.08|22.01|22.01|22.2|22.2|22.01|22.01|0
1638213300000|2021-11-29 19:15:00|22|22|21.89|21.89|22|22|21.89|21.89|0
1638213600000|2021-11-29 19:20:00|21.91|21.91|21.94|21.94|22.03|22.03|21.91|21.91|0
1638213900000|2021-11-29 19:25:00|21.95|21.95|22.03|22.03|22.05|22.05|21.94|21.94|0
1638214200000|2021-11-29 19:30:00|22.04|22.04|22.11|22.11|22.12|22.12|22.02|22.02|0
1638214500000|2021-11-29 19:35:00|22.1|22.1|22.21|22.21|22.21|22.21|22.1|22.1|0
1638214800000|2021-11-29 19:40:00|22.24|22.24|22.35|22.35|22.36|22.36|22.22|22.22|0
1638215100000|2021-11-29 19:45:00|22.34|22.34|22.39|22.39|22.42|22.42|22.32|22.32|0
1638215400000|2021-11-29 19:50:00|22.36|22.36|22.4|22.4|22.45|22.45|22.35|22.35|0
1638215700000|2021-11-29 19:55:00|22.41|22.41|22.47|22.47|22.49|22.49|22.39|22.39|0
1638216000000|2021-11-29 20:00:00|22.48|22.48|22.48|22.48|22.51|22.51|22.41|22.41|0
1638216300000|2021-11-29 20:05:00|22.49|22.49|22.56|22.56|22.57|22.57|22.46|22.46|0
1638216600000|2021-11-29 20:10:00|22.55|22.55|22.53|22.53|22.6|22.6|22.49|22.49|0
1638216900000|2021-11-29 20:15:00|22.54|22.54|22.46|22.46|22.56|22.56|22.4|22.4|0
1638217200000|2021-11-29 20:20:00|22.47|22.47|22.49|22.49|22.5|22.5|22.43|22.43|0
1638217500000|2021-11-29 20:25:00|22.47|22.47|22.33|22.33|22.48|22.48|22.33|22.33|0
1638217800000|2021-11-29 20:30:00|22.35|22.35|22.39|22.39|22.45|22.45|22.35|22.35|0
1638218100000|2021-11-29 20:35:00|22.38|22.38|22.38|22.38|22.44|22.44|22.33|22.33|0
1638218400000|2021-11-29 20:40:00|22.37|22.37|22.38|22.38|22.4|22.4|22.28|22.28|0
1638218700000|2021-11-29 20:45:00|22.37|22.37|22.39|22.39|22.4|22.4|22.35|22.35|0
1638219000000|2021-11-29 20:50:00|22.5|22.5|22.65|22.65|22.67|22.67|22.46|22.46|0
1638219300000|2021-11-29 20:55:00|22.72|22.72|22.63|22.63|22.73|22.73|22.62|22.62|0
1638219600000|2021-11-29 21:00:00|22.62|22.62|22.62|22.62|22.69|22.69|22.61|22.61|0
1638219900000|2021-11-29 21:05:00|22.64|22.64|22.63|22.63|22.66|22.66|22.63|22.63|0
1638220200000|2021-11-29 21:10:00|22.62|22.62|22.63|22.63|22.63|22.63|22.59|22.59|0
1638220500000|2021-11-29 21:15:00|22.62|22.62|22.6|22.6|22.62|22.62|22.6|22.6|0
1638220800000|2021-11-29 21:20:00|22.61|22.61|22.61|22.61|22.61|22.61|22.58|22.58|0
1638221100000|2021-11-29 21:25:00|22.58|22.58|22.57|22.57|22.58|22.58|22.57|22.57|0
1638221400000|2021-11-29 21:30:00|22.6|22.6|22.6|22.6|22.6|22.6|22.6|22.6|0
1638221700000|2021-11-29 21:35:00|22.57|22.57|22.56|22.56|22.57|22.57|22.56|22.56|0
1638222000000|2021-11-29 21:40:00|22.52|22.52|22.56|22.56|22.56|22.56|22.5|22.5|0
1638222600000|2021-11-29 21:50:00|22.52|22.52|22.56|22.56|22.56|22.56|22.5|22.5|0
1638222900000|2021-11-29 21:55:00|22.52|22.52|22.52|22.52|22.56|22.56|22.52|22.52|0
1638223200000|2021-11-29 22:00:00|22.56|22.56|22.55|22.55|22.56|22.56|22.55|22.55|0
1638223500000|2021-11-29 22:05:00|22.56|22.56|22.5|22.5|22.56|22.56|22.49|22.49|0
1638223800000|2021-11-29 22:10:00|22.48|22.48|22.46|22.46|22.49|22.49|22.46|22.46|0
1638224100000|2021-11-29 22:15:00|22.45|22.45|22.4|22.4|22.45|22.45|22.4|22.4|0
1638224400000|2021-11-29 22:20:00|22.46|22.46|22.48|22.48|22.48|22.48|22.4|22.4|0
1638224700000|2021-11-29 22:25:00|22.5|22.5|22.38|22.38|22.51|22.51|22.35|22.35|0
1638225000000|2021-11-29 22:30:00|22.4|22.4|22.52|22.52|22.56|22.56|22.4|22.4|0
1638225300000|2021-11-29 22:35:00|22.49|22.49|22.4|22.4|22.52|22.52|22.4|22.4|0
1638225600000|2021-11-29 22:40:00|22.44|22.44|22.44|22.44|22.44|22.44|22.44|22.44|0
1638225900000|2021-11-29 22:45:00|22.43|22.43|22.4|22.4|22.43|22.43|22.4|22.4|0
1638226200000|2021-11-29 22:50:00|22.41|22.41|22.42|22.42|22.42|22.42|22.41|22.41|0
1638226500000|2021-11-29 22:55:00|22.41|22.41|22.41|22.41|22.41|22.41|22.4|22.4|0
1638226800000|2021-11-29 23:00:00|22.42|22.42|22.42|22.42|22.42|22.42|22.42|22.42|0
1638227100000|2021-11-29 23:05:00|22.41|22.41|22.42|22.42|22.42|22.42|22.41|22.41|0
1638227400000|2021-11-29 23:10:00|22.44|22.44|22.55|22.55|22.55|22.55|22.44|22.44|0
1638227700000|2021-11-29 23:15:00|22.45|22.45|22.44|22.44|22.54|22.54|22.44|22.44|0
1638228000000|2021-11-29 23:20:00|22.48|22.48|22.51|22.51|22.53|22.53|22.48|22.48|0
1638228300000|2021-11-29 23:25:00|22.48|22.48|22.48|22.48|22.48|22.48|22.48|22.48|0
1638228600000|2021-11-29 23:30:00|22.51|22.51|22.53|22.53|22.53|22.53|22.51|22.51|0
1638229200000|2021-11-29 23:40:00|22.52|22.52|22.52|22.52|22.52|22.52|22.52|22.52|0
1638229800000|2021-11-29 23:50:00|22.53|22.53|22.56|22.56|22.56|22.56|22.53|22.53|0
1638231000000|2021-11-30 00:10:00|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|0
1638231300000|2021-11-30 00:15:00|22.53|22.53|22.53|22.53|22.53|22.53|22.53|22.53|0
1638231600000|2021-11-30 00:20:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1638232200000|2021-11-30 00:30:00|22.53|22.53|22.53|22.53|22.56|22.56|22.53|22.53|0
1638232500000|2021-11-30 00:35:00|22.54|22.54|22.54|22.54|22.54|22.54|22.54|22.54|0
1638232800000|2021-11-30 00:40:00|22.56|22.56|22.56|22.56|22.56|22.56|22.55|22.55|0
1638233100000|2021-11-30 00:45:00|22.54|22.54|22.56|22.56|22.56|22.56|22.54|22.54|0
1638233400000|2021-11-30 00:50:00|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|0
1638233700000|2021-11-30 00:55:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1638262800000|2021-11-30 09:00:00|22.47|22.47|21.98|21.98|22.47|22.47|21.98|21.98|0
1638263100000|2021-11-30 09:05:00|22.35|22.35|22.15|22.15|22.4|22.4|21.98|21.98|0
1638263700000|2021-11-30 09:15:00|22.1|22.1|22.1|22.1|22.1|22.1|22.1|22.1|0
1638264000000|2021-11-30 09:20:00|22.05|22.05|22.04|22.04|22.05|22.05|22.04|22.04|0
1638264300000|2021-11-30 09:25:00|22.05|22.05|21.98|21.98|22.05|22.05|21.98|21.98|0
1638264600000|2021-11-30 09:30:00|21.96|21.96|21.91|21.91|21.96|21.96|21.78|21.78|0
1638264900000|2021-11-30 09:35:00|21.93|21.93|21.93|21.93|21.93|21.93|21.93|21.93|0
1638265200000|2021-11-30 09:40:00|21.91|21.91|21.91|21.91|21.91|21.91|21.91|21.91|0
1638265500000|2021-11-30 09:45:00|21.9|21.9|21.94|21.94|21.94|21.94|21.89|21.89|0
1638265800000|2021-11-30 09:50:00|21.89|21.89|21.89|21.89|21.89|21.89|21.89|21.89|0
1638266100000|2021-11-30 09:55:00|22.07|22.07|22.07|22.07|22.07|22.07|22.07|22.07|0
1638266400000|2021-11-30 10:00:00|22.03|22.03|22.05|22.05|22.05|22.05|22.03|22.03|0
1638266700000|2021-11-30 10:05:00|21.91|21.91|21.89|21.89|21.91|21.91|21.89|21.89|0
1638267300000|2021-11-30 10:15:00|21.9|21.9|21.9|21.9|21.9|21.9|21.9|21.9|0
1638267600000|2021-11-30 10:20:00|22.09|22.09|21.92|21.92|22.09|22.09|21.92|21.92|0
1638267900000|2021-11-30 10:25:00|22.06|22.06|22.06|22.06|22.06|22.06|22.06|22.06|0
1638268200000|2021-11-30 10:30:00|21.94|21.94|21.94|21.94|21.94|21.94|21.94|21.94|0
1638268500000|2021-11-30 10:35:00|22.08|22.08|22.08|22.08|22.08|22.08|22.08|22.08|0
1638268800000|2021-11-30 10:40:00|22.06|22.06|22.06|22.06|22.08|22.08|22.06|22.06|0
1638269100000|2021-11-30 10:45:00|21.94|21.94|21.94|21.94|21.94|21.94|21.94|21.94|0
1638269700000|2021-11-30 10:55:00|21.99|21.99|22.08|22.08|22.08|22.08|21.99|21.99|0
1638270000000|2021-11-30 11:00:00|21.99|21.99|21.99|21.99|21.99|21.99|21.99|21.99|0
1638270300000|2021-11-30 11:05:00|22.08|22.08|22.07|22.07|22.08|22.08|22.06|22.06|0
1638270600000|2021-11-30 11:10:00|22|22|22|22|22|22|22|22|0
1638271800000|2021-11-30 11:30:00|22.01|22.01|22.01|22.01|22.01|22.01|22.01|22.01|0
1638272100000|2021-11-30 11:35:00|22.06|22.06|22.08|22.08|22.08|22.08|22.06|22.06|0
1638272400000|2021-11-30 11:40:00|22.12|22.12|22.14|22.14|22.14|22.14|22.12|22.12|0
1638272700000|2021-11-30 11:45:00|22.15|22.15|22.07|22.07|22.15|22.15|22.07|22.07|0
1638273000000|2021-11-30 11:50:00|22.06|22.06|22.13|22.13|22.13|22.13|22.06|22.06|0
1638273300000|2021-11-30 11:55:00|22.15|22.15|22.25|22.25|22.25|22.25|22.15|22.15|0
1638273600000|2021-11-30 12:00:00|22.17|22.17|22.16|22.16|22.48|22.48|22.16|22.16|0
1638273900000|2021-11-30 12:05:00|22.22|22.22|22.4|22.4|22.4|22.4|22.21|22.21|0
1638274200000|2021-11-30 12:10:00|22.33|22.33|22.25|22.25|22.4|22.4|22.25|22.25|0
1638274500000|2021-11-30 12:15:00|22.31|22.31|22.31|22.31|22.31|22.31|22.3|22.3|0
1638274800000|2021-11-30 12:20:00|22.28|22.28|22.35|22.35|22.4|22.4|22.28|22.28|0
1638275100000|2021-11-30 12:25:00|22.39|22.39|22.3|22.3|22.39|22.39|22.27|22.27|0
1638275400000|2021-11-30 12:30:00|22.35|22.35|22.39|22.39|22.4|22.4|22.35|22.35|0
1638275700000|2021-11-30 12:35:00|22.4|22.4|22.4|22.4|22.44|22.44|22.4|22.4|0
1638276000000|2021-11-30 12:40:00|22.39|22.39|22.37|22.37|22.39|22.39|22.3|22.3|0
1638276300000|2021-11-30 12:45:00|22.38|22.38|22.42|22.42|22.44|22.44|22.31|22.31|0
1638276600000|2021-11-30 12:50:00|22.32|22.32|22.39|22.39|22.39|22.39|22.31|22.31|0
1638276900000|2021-11-30 12:55:00|22.4|22.4|22.31|22.31|22.4|22.4|22.31|22.31|0
1638277200000|2021-11-30 13:00:00|22.4|22.4|22.4|22.4|22.45|22.45|22.38|22.38|0
1638277500000|2021-11-30 13:05:00|22.39|22.39|22.33|22.33|22.4|22.4|22.31|22.31|0
1638277800000|2021-11-30 13:10:00|22.35|22.35|22.31|22.31|22.35|22.35|22.31|22.31|0
1638278100000|2021-11-30 13:15:00|22.32|22.32|22.19|22.19|22.35|22.35|22.19|22.19|0
1638278400000|2021-11-30 13:20:00|22.2|22.2|22.15|22.15|22.2|22.2|22.15|22.15|0
1638278700000|2021-11-30 13:25:00|22.19|22.19|22.19|22.19|22.19|22.19|22.17|22.17|0
1638279000000|2021-11-30 13:30:00|22.22|22.22|22.05|22.05|22.22|22.22|22|22|0
1638279300000|2021-11-30 13:35:00|22.07|22.07|22.1|22.1|22.1|22.1|22.02|22.02|0
1638279600000|2021-11-30 13:40:00|22.06|22.06|22.01|22.01|22.08|22.08|22.01|22.01|0
1638279900000|2021-11-30 13:45:00|22.05|22.05|22.1|22.1|22.1|22.1|22.05|22.05|0
1638280200000|2021-11-30 13:50:00|22.15|22.15|22.15|22.15|22.15|22.15|22.08|22.08|0
1638280500000|2021-11-30 13:55:00|22.18|22.18|22.27|22.27|22.31|22.31|22.18|22.18|0
1638280800000|2021-11-30 14:00:00|22.3|22.3|22.35|22.35|22.36|22.36|22.27|22.27|0
1638281100000|2021-11-30 14:05:00|22.33|22.33|22.26|22.26|22.35|22.35|22.25|22.25|0
1638281400000|2021-11-30 14:10:00|22.27|22.27|22.3|22.3|22.3|22.3|22.26|22.26|0
1638281700000|2021-11-30 14:15:00|22.31|22.31|22.39|22.39|22.43|22.43|22.31|22.31|0
1638282000000|2021-11-30 14:20:00|22.37|22.37|22.35|22.35|22.4|22.4|22.3|22.3|0
1638282300000|2021-11-30 14:25:00|22.28|22.28|22.3|22.3|22.36|22.36|22.27|22.27|0
1638282600000|2021-11-30 14:30:00|22.29|22.29|22.66|22.66|22.87|22.87|22.29|22.29|0
1638282900000|2021-11-30 14:35:00|22.63|22.63|22.54|22.54|22.73|22.73|22.54|22.54|0
1638283200000|2021-11-30 14:40:00|22.53|22.53|22.66|22.66|22.66|22.66|22.44|22.44|0
1638283500000|2021-11-30 14:45:00|22.62|22.62|22.54|22.54|22.64|22.64|22.51|22.51|0
1638283800000|2021-11-30 14:50:00|22.56|22.56|22.75|22.75|22.8|22.8|22.56|22.56|0
1638284100000|2021-11-30 14:55:00|22.76|22.76|22.94|22.94|22.95|22.95|22.66|22.66|0
1638284400000|2021-11-30 15:00:00|22.87|22.87|22.76|22.76|22.94|22.94|22.76|22.76|0
1638284700000|2021-11-30 15:05:00|22.75|22.75|22.84|22.84|22.86|22.86|22.72|22.72|0
1638285000000|2021-11-30 15:10:00|22.85|22.85|22.85|22.85|22.85|22.85|22.72|22.72|0
1638285300000|2021-11-30 15:15:00|22.83|22.83|22.82|22.82|23.02|23.02|22.78|22.78|0
1638285600000|2021-11-30 15:20:00|22.81|22.81|22.78|22.78|22.81|22.81|22.71|22.71|0
1638285900000|2021-11-30 15:25:00|22.77|22.77|22.71|22.71|22.79|22.79|22.63|22.63|0
1638286200000|2021-11-30 15:30:00|22.69|22.69|22.73|22.73|22.78|22.78|22.69|22.69|0
1638286500000|2021-11-30 15:35:00|22.72|22.72|22.51|22.51|22.79|22.79|22.49|22.49|0
1638286800000|2021-11-30 15:40:00|22.52|22.52|22.53|22.53|22.56|22.56|22.43|22.43|0
1638287100000|2021-11-30 15:45:00|22.54|22.54|22.3|22.3|22.54|22.54|22.3|22.3|0
1638287400000|2021-11-30 15:50:00|22.29|22.29|22.44|22.44|22.47|22.47|22.21|22.21|0
1638287700000|2021-11-30 15:55:00|22.43|22.43|22.58|22.58|22.68|22.68|22.43|22.43|0
1638288000000|2021-11-30 16:00:00|22.6|22.6|22.56|22.56|22.63|22.63|22.54|22.54|0
1638288300000|2021-11-30 16:05:00|22.55|22.55|22.6|22.6|22.63|22.63|22.55|22.55|0
1638288600000|2021-11-30 16:10:00|22.56|22.56|22.68|22.68|22.78|22.78|22.56|22.56|0
1638288900000|2021-11-30 16:15:00|22.7|22.7|22.63|22.63|22.72|22.72|22.59|22.59|0
1638289200000|2021-11-30 16:20:00|22.66|22.66|22.61|22.61|22.74|22.74|22.56|22.56|0
1638289500000|2021-11-30 16:25:00|22.57|22.57|22.6|22.6|22.61|22.61|22.56|22.56|0
1638289800000|2021-11-30 16:30:00|22.56|22.56|22.56|22.56|22.61|22.61|22.56|22.56|0
1638290100000|2021-11-30 16:35:00|22.57|22.57|22.57|22.57|22.61|22.61|22.56|22.56|0
1638290400000|2021-11-30 16:40:00|22.58|22.58|22.61|22.61|22.61|22.61|22.56|22.56|0
1638290700000|2021-11-30 16:45:00|22.62|22.62|22.56|22.56|22.63|22.63|22.55|22.55|0
1638291000000|2021-11-30 16:50:00|22.57|22.57|22.53|22.53|22.59|22.59|22.53|22.53|0
1638291300000|2021-11-30 16:55:00|22.56|22.56|22.62|22.62|22.62|22.62|22.55|22.55|0
1638291600000|2021-11-30 17:00:00|22.58|22.58|22.52|22.52|22.6|22.6|22.5|22.5|0
1638291900000|2021-11-30 17:05:00|22.51|22.51|22.14|22.14|22.55|22.55|22.13|22.13|0
1638292200000|2021-11-30 17:10:00|22.1|22.1|22.09|22.09|22.3|22.3|22.07|22.07|0
1638292500000|2021-11-30 17:15:00|22.07|22.07|21.73|21.73|22.13|22.13|21.73|21.73|0
1638292800000|2021-11-30 17:20:00|21.74|21.74|21.79|21.79|21.79|21.79|21.57|21.57|0
1638293100000|2021-11-30 17:25:00|21.74|21.74|21.7|21.7|21.79|21.79|21.63|21.63|0
1638293400000|2021-11-30 17:30:00|21.69|21.69|21.81|21.81|21.87|21.87|21.69|21.69|0
1638293700000|2021-11-30 17:35:00|21.82|21.82|21.87|21.87|21.87|21.87|21.76|21.76|0
1638294000000|2021-11-30 17:40:00|21.89|21.89|21.84|21.84|21.95|21.95|21.7|21.7|0
1638294300000|2021-11-30 17:45:00|21.83|21.83|21.76|21.76|21.89|21.89|21.74|21.74|0
1638294600000|2021-11-30 17:50:00|21.8|21.8|21.83|21.83|21.87|21.87|21.78|21.78|0
1638294900000|2021-11-30 17:55:00|21.84|21.84|21.89|21.89|21.9|21.9|21.78|21.78|0
1638295200000|2021-11-30 18:00:00|21.92|21.92|21.74|21.74|21.94|21.94|21.74|21.74|0
1638295500000|2021-11-30 18:05:00|21.77|21.77|21.74|21.74|21.77|21.77|21.71|21.71|0
1638295800000|2021-11-30 18:10:00|21.72|21.72|21.73|21.73|21.79|21.79|21.71|21.71|0
1638296100000|2021-11-30 18:15:00|21.72|21.72|21.81|21.81|21.85|21.85|21.71|21.71|0
1638296400000|2021-11-30 18:20:00|21.8|21.8|21.97|21.97|22.02|22.02|21.79|21.79|0
1638296700000|2021-11-30 18:25:00|21.96|21.96|21.91|21.91|21.97|21.97|21.89|21.89|0
1638297000000|2021-11-30 18:30:00|21.94|21.94|21.92|21.92|21.98|21.98|21.89|21.89|0
1638297300000|2021-11-30 18:35:00|21.94|21.94|21.93|21.93|21.97|21.97|21.91|21.91|0
1638297600000|2021-11-30 18:40:00|21.92|21.92|21.84|21.84|21.92|21.92|21.8|21.8|0
1638297900000|2021-11-30 18:45:00|21.83|21.83|21.93|21.93|21.95|21.95|21.83|21.83|0
1638298200000|2021-11-30 18:50:00|21.94|21.94|21.92|21.92|21.95|21.95|21.88|21.88|0
1638298500000|2021-11-30 18:55:00|21.94|21.94|21.96|21.96|22|22|21.91|21.91|0
1638298800000|2021-11-30 19:00:00|21.94|21.94|22.04|22.04|22.04|22.04|21.89|21.89|0
1638299100000|2021-11-30 19:05:00|22.03|22.03|22.06|22.06|22.08|22.08|21.99|21.99|0
1638299400000|2021-11-30 19:10:00|22.05|22.05|22.09|22.09|22.14|22.14|22.05|22.05|0
1638299700000|2021-11-30 19:15:00|22.11|22.11|22.19|22.19|22.19|22.19|22.07|22.07|0
1638300000000|2021-11-30 19:20:00|22.17|22.17|21.95|21.95|22.17|22.17|21.95|21.95|0
1638300300000|2021-11-30 19:25:00|21.96|21.96|21.73|21.73|21.96|21.96|21.71|21.71|0
1638300600000|2021-11-30 19:30:00|21.74|21.74|21.77|21.77|21.81|21.81|21.71|21.71|0
1638300900000|2021-11-30 19:35:00|21.78|21.78|21.72|21.72|21.78|21.78|21.71|21.71|0
1638301200000|2021-11-30 19:40:00|21.74|21.74|21.72|21.72|21.76|21.76|21.7|21.7|0
1638301500000|2021-11-30 19:45:00|21.73|21.73|21.71|21.71|21.78|21.78|21.71|21.71|0
1638301800000|2021-11-30 19:50:00|21.74|21.74|21.9|21.9|21.92|21.92|21.73|21.73|0
1638302100000|2021-11-30 19:55:00|21.91|21.91|21.91|21.91|21.99|21.99|21.9|21.9|0
1638302400000|2021-11-30 20:00:00|21.92|21.92|21.86|21.86|21.95|21.95|21.82|21.82|0
1638302700000|2021-11-30 20:05:00|21.85|21.85|21.64|21.64|21.85|21.85|21.6|21.6|0
1638303000000|2021-11-30 20:10:00|21.66|21.66|21.72|21.72|21.76|21.76|21.66|21.66|0
1638303300000|2021-11-30 20:15:00|21.73|21.73|21.74|21.74|21.77|21.77|21.7|21.7|0
1638303600000|2021-11-30 20:20:00|21.75|21.75|21.79|21.79|21.84|21.84|21.75|21.75|0
1638303900000|2021-11-30 20:25:00|21.74|21.74|21.72|21.72|21.78|21.78|21.71|21.71|0
1638304200000|2021-11-30 20:30:00|21.78|21.78|21.74|21.74|21.81|21.81|21.74|21.74|0
1638304500000|2021-11-30 20:35:00|21.72|21.72|21.71|21.71|21.74|21.74|21.69|21.69|0
1638304800000|2021-11-30 20:40:00|21.72|21.72|21.7|21.7|21.78|21.78|21.69|21.69|0
1638305100000|2021-11-30 20:45:00|21.69|21.69|21.73|21.73|21.76|21.76|21.64|21.64|0
1638305400000|2021-11-30 20:50:00|21.72|21.72|21.65|21.65|21.82|21.82|21.65|21.65|0
1638305700000|2021-11-30 20:55:00|21.68|21.68|21.68|21.68|21.75|21.75|21.67|21.67|0
1638306000000|2021-11-30 21:00:00|21.69|21.69|21.68|21.68|21.73|21.73|21.64|21.64|0
1638306300000|2021-11-30 21:05:00|21.69|21.69|21.68|21.68|21.71|21.71|21.68|21.68|0
1638306600000|2021-11-30 21:10:00|21.69|21.69|21.66|21.66|21.72|21.72|21.66|21.66|0
1638306900000|2021-11-30 21:15:00|21.69|21.69|21.7|21.7|21.7|21.7|21.64|21.64|0
1638307200000|2021-11-30 21:20:00|21.72|21.72|21.71|21.71|21.72|21.72|21.64|21.64|0
1638307500000|2021-11-30 21:25:00|21.69|21.69|21.64|21.64|21.73|21.73|21.64|21.64|0
1638307800000|2021-11-30 21:30:00|21.69|21.69|21.69|21.69|21.7|21.7|21.64|21.64|0
1638308100000|2021-11-30 21:35:00|21.65|21.65|21.64|21.64|21.69|21.69|21.64|21.64|0
1638308400000|2021-11-30 21:40:00|21.66|21.66|21.64|21.64|21.68|21.68|21.64|21.64|0
1638308700000|2021-11-30 21:45:00|21.65|21.65|21.64|21.64|21.65|21.65|21.63|21.63|0
1638309000000|2021-11-30 21:50:00|21.67|21.67|21.64|21.64|21.67|21.67|21.64|21.64|0
1638309300000|2021-11-30 21:55:00|21.65|21.65|21.68|21.68|21.68|21.68|21.64|21.64|0
1638309600000|2021-11-30 22:00:00|21.65|21.65|21.63|21.63|21.68|21.68|21.63|21.63|0
1638309900000|2021-11-30 22:05:00|21.68|21.68|21.67|21.67|21.68|21.68|21.64|21.64|0
1638310200000|2021-11-30 22:10:00|21.64|21.64|21.64|21.64|21.67|21.67|21.64|21.64|0
1638310500000|2021-11-30 22:15:00|21.66|21.66|21.68|21.68|21.68|21.68|21.64|21.64|0
1638310800000|2021-11-30 22:20:00|21.64|21.64|21.67|21.67|21.68|21.68|21.64|21.64|0
1638311100000|2021-11-30 22:25:00|21.64|21.64|21.64|21.64|21.67|21.67|21.64|21.64|0
1638311400000|2021-11-30 22:30:00|21.65|21.65|21.64|21.64|21.66|21.66|21.64|21.64|0
1638311700000|2021-11-30 22:35:00|21.67|21.67|21.64|21.64|21.67|21.67|21.64|21.64|0
1638312000000|2021-11-30 22:40:00|21.66|21.66|21.64|21.64|21.69|21.69|21.64|21.64|0
1638312600000|2021-11-30 22:50:00|21.63|21.63|21.64|21.64|21.66|21.66|21.63|21.63|0
1638312900000|2021-11-30 22:55:00|21.66|21.66|21.64|21.64|21.66|21.66|21.64|21.64|0
1638313200000|2021-11-30 23:00:00|21.67|21.67|21.64|21.64|21.71|21.71|21.64|21.64|0
1638313500000|2021-11-30 23:05:00|21.66|21.66|21.64|21.64|21.66|21.66|21.64|21.64|0
1638313800000|2021-11-30 23:10:00|21.67|21.67|21.67|21.67|21.67|21.67|21.64|21.64|0
1638314100000|2021-11-30 23:15:00|21.64|21.64|21.64|21.64|21.68|21.68|21.64|21.64|0
1638314400000|2021-11-30 23:20:00|21.65|21.65|21.64|21.64|21.67|21.67|21.64|21.64|0
1638314700000|2021-11-30 23:25:00|21.67|21.67|21.64|21.64|21.67|21.67|21.64|21.64|0
1638315000000|2021-11-30 23:30:00|21.67|21.67|21.67|21.67|21.67|21.67|21.64|21.64|0
1638315300000|2021-11-30 23:35:00|21.64|21.64|21.64|21.64|21.68|21.68|21.64|21.64|0
1638315600000|2021-11-30 23:40:00|21.65|21.65|21.68|21.68|21.68|21.68|21.64|21.64|0
1638315900000|2021-11-30 23:45:00|21.64|21.64|21.64|21.64|21.68|21.68|21.64|21.64|0
1638316200000|2021-11-30 23:50:00|21.6|21.6|21.64|21.64|21.64|21.64|21.6|21.6|0
1638316500000|2021-11-30 23:55:00|21.63|21.63|21.56|21.56|21.63|21.63|21.56|21.56|0
1638316800000|2021-12-01 00:00:00|21.64|21.64|21.67|21.67|21.67|21.67|21.64|21.64|0
1638317100000|2021-12-01 00:05:00|21.66|21.66|21.64|21.64|21.66|21.66|21.64|21.64|0
1638317400000|2021-12-01 00:10:00|21.65|21.65|21.68|21.68|21.68|21.68|21.65|21.65|0
1638317700000|2021-12-01 00:15:00|21.72|21.72|21.72|21.72|21.72|21.72|21.72|21.72|0
1638318000000|2021-12-01 00:20:00|21.71|21.71|21.68|21.68|21.71|21.71|21.68|21.68|0
1638318300000|2021-12-01 00:25:00|21.7|21.7|21.69|21.69|21.7|21.7|21.69|21.69|0
1638318600000|2021-12-01 00:30:00|21.7|21.7|21.68|21.68|21.7|21.7|21.68|21.68|0
1638318900000|2021-12-01 00:35:00|21.67|21.67|21.7|21.7|21.72|21.72|21.67|21.67|0
1638319200000|2021-12-01 00:40:00|21.72|21.72|21.69|21.69|21.72|21.72|21.69|21.69|0
1638319500000|2021-12-01 00:45:00|21.72|21.72|21.7|21.7|21.72|21.72|21.7|21.7|0
1638319800000|2021-12-01 00:50:00|21.69|21.69|21.7|21.7|21.72|21.72|21.69|21.69|0
1638320100000|2021-12-01 00:55:00|21.69|21.69|21.73|21.73|21.73|21.73|21.69|21.69|0
1638349200000|2021-12-01 09:00:00|21.81|21.81|22.15|22.15|22.15|22.15|21.81|21.81|0
1638350100000|2021-12-01 09:15:00|21.95|21.95|22.15|22.15|22.15|22.15|21.95|21.95|0
1638350400000|2021-12-01 09:20:00|21.98|21.98|22.02|22.02|22.04|22.04|21.98|21.98|0
1638350700000|2021-12-01 09:25:00|21.94|21.94|21.94|21.94|21.94|21.94|21.94|21.94|0
1638351000000|2021-12-01 09:30:00|22.04|22.04|22.04|22.04|22.04|22.04|22.04|22.04|0
1638351300000|2021-12-01 09:35:00|22.02|22.02|21.93|21.93|22.11|22.11|21.93|21.93|0
1638351600000|2021-12-01 09:40:00|22|22|22|22|22|22|22|22|0
1638351900000|2021-12-01 09:45:00|21.93|21.93|22.04|22.04|22.04|22.04|21.93|21.93|0
1638352500000|2021-12-01 09:55:00|22|22|22|22|22|22|22|22|0
1638352800000|2021-12-01 10:00:00|22.04|22.04|22.05|22.05|22.05|22.05|22|22|0
1638353100000|2021-12-01 10:05:00|22.15|22.15|22.15|22.15|22.15|22.15|22.15|22.15|0
1638353400000|2021-12-01 10:10:00|22.14|22.14|22.26|22.26|22.26|22.26|22.14|22.14|0
1638353700000|2021-12-01 10:15:00|22.19|22.19|22.38|22.38|22.38|22.38|22.19|22.19|0
1638354000000|2021-12-01 10:20:00|22.23|22.23|22.26|22.26|22.27|22.27|22.15|22.15|0
1638354300000|2021-12-01 10:25:00|22.23|22.23|22.06|22.06|22.23|22.23|22.06|22.06|0
1638354600000|2021-12-01 10:30:00|22.05|22.05|22.05|22.05|22.05|22.05|22.05|22.05|0
1638355200000|2021-12-01 10:40:00|22.06|22.06|22.06|22.06|22.06|22.06|22.06|22.06|0
1638355500000|2021-12-01 10:45:00|22.13|22.13|22.06|22.06|22.13|22.13|22.06|22.06|0
1638355800000|2021-12-01 10:50:00|22|22|21.89|21.89|22|22|21.89|21.89|0
1638356100000|2021-12-01 10:55:00|21.9|21.9|21.94|21.94|21.94|21.94|21.84|21.84|0
1638356400000|2021-12-01 11:00:00|21.92|21.92|21.84|21.84|21.94|21.94|21.84|21.84|0
1638356700000|2021-12-01 11:05:00|21.82|21.82|21.82|21.82|21.82|21.82|21.82|21.82|0
1638357000000|2021-12-01 11:10:00|21.89|21.89|21.64|21.64|21.93|21.93|21.64|21.64|0
1638357300000|2021-12-01 11:15:00|21.62|21.62|21.49|21.49|21.64|21.64|21.48|21.48|0
1638357600000|2021-12-01 11:20:00|21.44|21.44|21.41|21.41|21.47|21.47|21.31|21.31|0
1638357900000|2021-12-01 11:25:00|21.4|21.4|21.49|21.49|21.49|21.49|21.34|21.34|0
1638358200000|2021-12-01 11:30:00|21.46|21.46|21.44|21.44|21.46|21.46|21.44|21.44|0
1638358500000|2021-12-01 11:35:00|21.45|21.45|21.45|21.45|21.46|21.46|21.45|21.45|0
1638358800000|2021-12-01 11:40:00|21.46|21.46|21.44|21.44|21.46|21.46|21.39|21.39|0
1638359100000|2021-12-01 11:45:00|21.39|21.39|21.44|21.44|21.45|21.45|21.38|21.38|0
1638359400000|2021-12-01 11:50:00|21.48|21.48|21.48|21.48|21.49|21.49|21.48|21.48|0
1638359700000|2021-12-01 11:55:00|21.51|21.51|21.51|21.51|21.6|21.6|21.51|21.51|0
1638360000000|2021-12-01 12:00:00|21.63|21.63|21.56|21.56|21.69|21.69|21.56|21.56|0
1638360300000|2021-12-01 12:05:00|21.55|21.55|21.64|21.64|21.64|21.64|21.53|21.53|0
1638360600000|2021-12-01 12:10:00|21.63|21.63|21.55|21.55|21.64|21.64|21.52|21.52|0
1638360900000|2021-12-01 12:15:00|21.56|21.56|21.62|21.62|21.64|21.64|21.46|21.46|0
1638361200000|2021-12-01 12:20:00|21.64|21.64|21.53|21.53|21.64|21.64|21.53|21.53|0
1638361500000|2021-12-01 12:25:00|21.55|21.55|21.52|21.52|21.56|21.56|21.46|21.46|0
1638361800000|2021-12-01 12:30:00|21.6|21.6|21.52|21.52|21.6|21.6|21.52|21.52|0
1638362100000|2021-12-01 12:35:00|21.53|21.53|21.54|21.54|21.55|21.55|21.53|21.53|0
1638362400000|2021-12-01 12:40:00|21.56|21.56|21.54|21.54|21.56|21.56|21.53|21.53|0
1638362700000|2021-12-01 12:45:00|21.52|21.52|21.52|21.52|21.54|21.54|21.52|21.52|0
1638363000000|2021-12-01 12:50:00|21.53|21.53|21.53|21.53|21.54|21.54|21.52|21.52|0
1638363300000|2021-12-01 12:55:00|21.54|21.54|21.64|21.64|21.69|21.69|21.54|21.54|0
1638363600000|2021-12-01 13:00:00|21.63|21.63|21.6|21.6|21.64|21.64|21.59|21.59|0
1638363900000|2021-12-01 13:05:00|21.64|21.64|21.56|21.56|21.64|21.64|21.56|21.56|0
1638364200000|2021-12-01 13:10:00|21.6|21.6|21.73|21.73|21.9|21.9|21.53|21.53|0
1638364500000|2021-12-01 13:15:00|21.72|21.72|21.69|21.69|21.74|21.74|21.69|21.69|0
1638364800000|2021-12-01 13:20:00|21.71|21.71|21.56|21.56|21.72|21.72|21.56|21.56|0
1638365100000|2021-12-01 13:25:00|21.55|21.55|21.56|21.56|21.61|21.61|21.52|21.52|0
1638365400000|2021-12-01 13:30:00|21.55|21.55|21.62|21.62|21.64|21.64|21.55|21.55|0
1638365700000|2021-12-01 13:35:00|21.63|21.63|21.59|21.59|21.64|21.64|21.57|21.57|0
1638366000000|2021-12-01 13:40:00|21.64|21.64|21.64|21.64|21.64|21.64|21.59|21.59|0
1638366300000|2021-12-01 13:45:00|21.63|21.63|21.54|21.54|21.63|21.63|21.52|21.52|0
1638366600000|2021-12-01 13:50:00|21.52|21.52|21.31|21.31|21.6|21.6|21.28|21.28|0
1638366900000|2021-12-01 13:55:00|21.39|21.39|21.41|21.41|21.66|21.66|21.21|21.21|0
1638367200000|2021-12-01 14:00:00|21.44|21.44|21.48|21.48|21.54|21.54|21.41|21.41|0
1638367500000|2021-12-01 14:05:00|21.5|21.5|21.56|21.56|21.56|21.56|21.49|21.49|0
1638367800000|2021-12-01 14:10:00|21.57|21.57|21.74|21.74|21.84|21.84|21.57|21.57|0
1638368100000|2021-12-01 14:15:00|21.76|21.76|21.7|21.7|21.79|21.79|21.51|21.51|0
1638368400000|2021-12-01 14:20:00|21.72|21.72|21.74|21.74|21.76|21.76|21.63|21.63|0
1638368700000|2021-12-01 14:25:00|21.77|21.77|22.01|22.01|22.22|22.22|21.77|21.77|0
1638369000000|2021-12-01 14:30:00|22.04|22.04|21.24|21.24|22.04|22.04|20.99|20.99|0
1638369300000|2021-12-01 14:35:00|21.13|21.13|21.3|21.3|21.32|21.32|21.1|21.1|0
1638369600000|2021-12-01 14:40:00|21.27|21.27|21.18|21.18|21.27|21.27|20.98|20.98|0
1638369900000|2021-12-01 14:45:00|21.23|21.23|21.31|21.31|21.38|21.38|21.2|21.2|0
1638370200000|2021-12-01 14:50:00|21.33|21.33|21.15|21.15|21.34|21.34|21.15|21.15|0
1638370500000|2021-12-01 14:55:00|21.18|21.18|21.03|21.03|21.18|21.18|20.95|20.95|0
1638370800000|2021-12-01 15:00:00|21.04|21.04|21.19|21.19|21.23|21.23|20.98|20.98|0
1638371100000|2021-12-01 15:05:00|21.18|21.18|21.22|21.22|21.28|21.28|21.13|21.13|0
1638371400000|2021-12-01 15:10:00|21.21|21.21|21.12|21.12|21.28|21.28|21.04|21.04|0
1638371700000|2021-12-01 15:15:00|21.11|21.11|21|21|21.13|21.13|20.99|20.99|0
1638372000000|2021-12-01 15:20:00|20.99|20.99|21.03|21.03|21.07|21.07|20.98|20.98|0
1638372300000|2021-12-01 15:25:00|21.04|21.04|20.98|20.98|21.04|21.04|20.9|20.9|0
1638372600000|2021-12-01 15:30:00|20.93|20.93|20.85|20.85|20.94|20.94|20.84|20.84|0
1638372900000|2021-12-01 15:35:00|20.86|20.86|20.81|20.81|20.9|20.9|20.81|20.81|0
1638373200000|2021-12-01 15:40:00|20.79|20.79|20.76|20.76|20.86|20.86|20.75|20.75|0
1638373500000|2021-12-01 15:45:00|20.77|20.77|20.75|20.75|20.85|20.85|20.74|20.74|0
1638373800000|2021-12-01 15:50:00|20.76|20.76|20.78|20.78|20.84|20.84|20.75|20.75|0
1638374100000|2021-12-01 15:55:00|20.8|20.8|20.7|20.7|20.8|20.8|20.7|20.7|0
1638374400000|2021-12-01 16:00:00|20.72|20.72|20.72|20.72|20.77|20.77|20.71|20.71|0
1638374700000|2021-12-01 16:05:00|20.73|20.73|20.73|20.73|20.77|20.77|20.71|20.71|0
1638375000000|2021-12-01 16:10:00|20.72|20.72|20.86|20.86|20.91|20.91|20.72|20.72|0
1638375300000|2021-12-01 16:15:00|20.9|20.9|21.02|21.02|21.04|21.04|20.88|20.88|0
1638375600000|2021-12-01 16:20:00|21.01|21.01|20.83|20.83|21.02|21.02|20.79|20.79|0
1638375900000|2021-12-01 16:25:00|20.82|20.82|20.78|20.78|20.82|20.82|20.74|20.74|0
1638376200000|2021-12-01 16:30:00|20.77|20.77|20.67|20.67|20.83|20.83|20.67|20.67|0
1638376500000|2021-12-01 16:35:00|20.68|20.68|20.62|20.62|20.72|20.72|20.61|20.61|0
1638376800000|2021-12-01 16:40:00|20.64|20.64|20.59|20.59|20.67|20.67|20.59|20.59|0
1638377100000|2021-12-01 16:45:00|20.58|20.58|20.85|20.85|20.9|20.9|20.58|20.58|0
1638377400000|2021-12-01 16:50:00|20.86|20.86|20.91|20.91|20.93|20.93|20.82|20.82|0
1638377700000|2021-12-01 16:55:00|20.92|20.92|20.82|20.82|20.92|20.92|20.81|20.81|0
1638378000000|2021-12-01 17:00:00|20.81|20.81|20.69|20.69|20.82|20.82|20.68|20.68|0
1638378300000|2021-12-01 17:05:00|20.68|20.68|20.7|20.7|20.71|20.71|20.65|20.65|0
1638378600000|2021-12-01 17:10:00|20.69|20.69|20.86|20.86|20.86|20.86|20.68|20.68|0
1638378900000|2021-12-01 17:15:00|20.87|20.87|20.88|20.88|20.93|20.93|20.84|20.84|0
1638379200000|2021-12-01 17:20:00|20.87|20.87|21.03|21.03|21.03|21.03|20.85|20.85|0
1638379500000|2021-12-01 17:25:00|21.02|21.02|21.02|21.02|21.09|21.09|20.93|20.93|0
1638379800000|2021-12-01 17:30:00|21.03|21.03|21.01|21.01|21.14|21.14|20.98|20.98|0
1638380100000|2021-12-01 17:35:00|20.97|20.97|20.88|20.88|20.98|20.98|20.88|20.88|0
1638380400000|2021-12-01 17:40:00|20.89|20.89|20.92|20.92|20.93|20.93|20.83|20.83|0
1638380700000|2021-12-01 17:45:00|20.93|20.93|20.89|20.89|20.98|20.98|20.88|20.88|0
1638381000000|2021-12-01 17:50:00|20.9|20.9|20.87|20.87|20.93|20.93|20.85|20.85|0
1638381300000|2021-12-01 17:55:00|20.86|20.86|20.85|20.85|20.9|20.9|20.81|20.81|0
1638381600000|2021-12-01 18:00:00|20.86|20.86|20.8|20.8|20.92|20.92|20.8|20.8|0
1638381900000|2021-12-01 18:05:00|20.82|20.82|20.86|20.86|20.9|20.9|20.79|20.79|0
1638382200000|2021-12-01 18:10:00|20.87|20.87|20.71|20.71|20.87|20.87|20.69|20.69|0
1638382500000|2021-12-01 18:15:00|20.72|20.72|20.6|20.6|20.76|20.76|20.6|20.6|0
1638382800000|2021-12-01 18:20:00|20.62|20.62|20.64|20.64|20.67|20.67|20.61|20.61|0
1638383100000|2021-12-01 18:25:00|20.65|20.65|20.74|20.74|20.75|20.75|20.64|20.64|0
1638383400000|2021-12-01 18:30:00|20.72|20.72|20.77|20.77|20.79|20.79|20.68|20.68|0
1638383700000|2021-12-01 18:35:00|20.81|20.81|20.85|20.85|20.88|20.88|20.81|20.81|0
1638384000000|2021-12-01 18:40:00|20.84|20.84|20.67|20.67|20.85|20.85|20.63|20.63|0
1638384300000|2021-12-01 18:45:00|20.66|20.66|20.51|20.51|20.66|20.66|20.49|20.49|0
1638384600000|2021-12-01 18:50:00|20.52|20.52|20.5|20.5|20.55|20.55|20.48|20.48|0
1638384900000|2021-12-01 18:55:00|20.51|20.51|20.57|20.57|20.57|20.57|20.5|20.5|0
1638385200000|2021-12-01 19:00:00|20.56|20.56|20.57|20.57|20.67|20.67|20.55|20.55|0
1638385500000|2021-12-01 19:05:00|20.56|20.56|20.52|20.52|20.62|20.62|20.49|20.49|0
1638385800000|2021-12-01 19:10:00|20.55|20.55|20.48|20.48|20.55|20.55|20.47|20.47|0
1638386100000|2021-12-01 19:15:00|20.49|20.49|20.62|20.62|20.62|20.62|20.42|20.42|0
1638386400000|2021-12-01 19:20:00|20.63|20.63|20.65|20.65|20.65|20.65|20.58|20.58|0
1638386700000|2021-12-01 19:25:00|20.64|20.64|20.65|20.65|20.68|20.68|20.62|20.62|0
1638387000000|2021-12-01 19:30:00|20.62|20.62|20.57|20.57|20.63|20.63|20.56|20.56|0
1638387300000|2021-12-01 19:35:00|20.56|20.56|20.48|20.48|20.6|20.6|20.45|20.45|0
1638387600000|2021-12-01 19:40:00|20.47|20.47|20.42|20.42|20.51|20.51|20.4|20.4|0
1638387900000|2021-12-01 19:45:00|20.41|20.41|20.55|20.55|20.57|20.57|20.37|20.37|0
1638388200000|2021-12-01 19:50:00|20.56|20.56|20.5|20.5|20.59|20.59|20.48|20.48|0
1638388500000|2021-12-01 19:55:00|20.49|20.49|20.5|20.5|20.53|20.53|20.48|20.48|0
1638388800000|2021-12-01 20:00:00|20.49|20.49|20.34|20.34|20.49|20.49|20.34|20.34|0
1638389100000|2021-12-01 20:05:00|20.37|20.37|20.32|20.32|20.39|20.39|20.32|20.32|0
1638389400000|2021-12-01 20:10:00|20.33|20.33|20.26|20.26|20.33|20.33|20.24|20.24|0
1638389700000|2021-12-01 20:15:00|20.24|20.24|20.27|20.27|20.33|20.33|20.16|20.16|0
1638390000000|2021-12-01 20:20:00|20.26|20.26|20.1|20.1|20.26|20.26|20.1|20.1|0
1638390300000|2021-12-01 20:25:00|20.11|20.11|20.1|20.1|20.11|20.11|20.07|20.07|0
1638390600000|2021-12-01 20:30:00|20.09|20.09|20.07|20.07|20.14|20.14|20.07|20.07|0
1638390900000|2021-12-01 20:35:00|20.08|20.08|20.11|20.11|20.17|20.17|20.01|20.01|0
1638391200000|2021-12-01 20:40:00|20.1|20.1|20.26|20.26|20.29|20.29|20.05|20.05|0
1638391500000|2021-12-01 20:45:00|20.27|20.27|20.25|20.25|20.3|20.3|20.2|20.2|0
1638391800000|2021-12-01 20:50:00|20.26|20.26|20.21|20.21|20.27|20.27|20.11|20.11|0
1638392100000|2021-12-01 20:55:00|20.16|20.16|20|20|20.19|20.19|19.97|19.97|0
1638392400000|2021-12-01 21:00:00|20.01|20.01|20.16|20.16|20.18|20.18|20|20|0
1638392700000|2021-12-01 21:05:00|20.18|20.18|20.18|20.18|20.19|20.19|20.16|20.16|0
1638393000000|2021-12-01 21:10:00|20.17|20.17|20.16|20.16|20.18|20.18|20.16|20.16|0
1638393300000|2021-12-01 21:15:00|20.17|20.17|20.2|20.2|20.22|20.22|20.16|20.16|0
1638393600000|2021-12-01 21:20:00|20.22|20.22|20.26|20.26|20.27|20.27|20.2|20.2|0
1638393900000|2021-12-01 21:25:00|20.24|20.24|20.26|20.26|20.27|20.27|20.2|20.2|0
1638394200000|2021-12-01 21:30:00|20.25|20.25|20.27|20.27|20.27|20.27|20.25|20.25|0
1638394500000|2021-12-01 21:35:00|20.26|20.26|20.22|20.22|20.27|20.27|20.22|20.22|0
1638394800000|2021-12-01 21:40:00|20.23|20.23|20.22|20.22|20.23|20.23|20.22|20.22|0
1638395100000|2021-12-01 21:45:00|20.2|20.2|20.18|20.18|20.22|20.22|20.16|20.16|0
1638395400000|2021-12-01 21:50:00|20.17|20.17|20.22|20.22|20.22|20.22|20.16|20.16|0
1638395700000|2021-12-01 21:55:00|20.18|20.18|20.2|20.2|20.22|20.22|20.18|20.18|0
1638396000000|2021-12-01 22:00:00|20.22|20.22|20.22|20.22|20.22|20.22|20.2|20.2|0
1638396300000|2021-12-01 22:05:00|20.23|20.23|20.25|20.25|20.25|20.25|20.22|20.22|0
1638396600000|2021-12-01 22:10:00|20.23|20.23|20.29|20.29|20.29|20.29|20.23|20.23|0
1638396900000|2021-12-01 22:15:00|20.32|20.32|20.32|20.32|20.36|20.36|20.32|20.32|0
1638397200000|2021-12-01 22:20:00|20.28|20.28|20.23|20.23|20.3|20.3|20.23|20.23|0
1638397500000|2021-12-01 22:25:00|20.26|20.26|20.31|20.31|20.31|20.31|20.22|20.22|0
1638397800000|2021-12-01 22:30:00|20.35|20.35|20.3|20.3|20.35|20.35|20.27|20.27|0
1638398100000|2021-12-01 22:35:00|20.27|20.27|20.27|20.27|20.27|20.27|20.24|20.24|0
1638398400000|2021-12-01 22:40:00|20.26|20.26|20.27|20.27|20.27|20.27|20.26|20.26|0
1638398700000|2021-12-01 22:45:00|20.23|20.23|20.27|20.27|20.29|20.29|20.19|20.19|0
1638399000000|2021-12-01 22:50:00|20.29|20.29|20.3|20.3|20.3|20.3|20.22|20.22|0
1638399300000|2021-12-01 22:55:00|20.27|20.27|20.27|20.27|20.3|20.3|20.26|20.26|0
1638399600000|2021-12-01 23:00:00|20.25|20.25|20.39|20.39|20.39|20.39|20.25|20.25|0
1638399900000|2021-12-01 23:05:00|20.37|20.37|20.27|20.27|20.37|20.37|20.27|20.27|0
1638400200000|2021-12-01 23:10:00|20.3|20.3|20.37|20.37|20.37|20.37|20.26|20.26|0
1638400500000|2021-12-01 23:15:00|20.33|20.33|20.31|20.31|20.33|20.33|20.23|20.23|0
1638400800000|2021-12-01 23:20:00|20.28|20.28|20.31|20.31|20.31|20.31|20.23|20.23|0
1638401100000|2021-12-01 23:25:00|20.3|20.3|20.3|20.3|20.31|20.31|20.3|20.3|0
1638401400000|2021-12-01 23:30:00|20.27|20.27|20.23|20.23|20.27|20.27|20.22|20.22|0
1638401700000|2021-12-01 23:35:00|20.28|20.28|20.3|20.3|20.3|20.3|20.24|20.24|0
1638402000000|2021-12-01 23:40:00|20.27|20.27|20.29|20.29|20.29|20.29|20.22|20.22|0
1638402600000|2021-12-01 23:50:00|20.27|20.27|20.26|20.26|20.27|20.27|20.26|20.26|0
1638402900000|2021-12-01 23:55:00|20.27|20.27|20.27|20.27|20.27|20.27|20.26|20.26|0
1638403200000|2021-12-02 00:00:00|20.26|20.26|20.23|20.23|20.27|20.27|20.23|20.23|0
1638403500000|2021-12-02 00:05:00|20.29|20.29|20.3|20.3|20.31|20.31|20.29|20.29|0
1638403800000|2021-12-02 00:10:00|20.27|20.27|20.28|20.28|20.28|20.28|20.27|20.27|0
1638404100000|2021-12-02 00:15:00|20.29|20.29|20.31|20.31|20.31|20.31|20.29|20.29|0
1638404400000|2021-12-02 00:20:00|20.28|20.28|20.34|20.34|20.34|20.34|20.28|20.28|0
1638404700000|2021-12-02 00:25:00|20.32|20.32|20.34|20.34|20.34|20.34|20.27|20.27|0
1638405000000|2021-12-02 00:30:00|20.28|20.28|20.38|20.38|20.38|20.38|20.28|20.28|0
1638405300000|2021-12-02 00:35:00|20.39|20.39|20.37|20.37|20.39|20.39|20.37|20.37|0
1638405600000|2021-12-02 00:40:00|20.35|20.35|20.32|20.32|20.37|20.37|20.32|20.32|0
1638405900000|2021-12-02 00:45:00|20.31|20.31|20.32|20.32|20.34|20.34|20.31|20.31|0
1638406200000|2021-12-02 00:50:00|20.34|20.34|20.33|20.33|20.35|20.35|20.32|20.32|0
1638406500000|2021-12-02 00:55:00|20.32|20.32|20.35|20.35|20.35|20.35|20.32|20.32|0
1638435600000|2021-12-02 09:00:00|20.47|20.47|20.35|20.35|20.47|20.47|20.32|20.32|0
1638435900000|2021-12-02 09:05:00|20.39|20.39|20.39|20.39|20.39|20.39|20.35|20.35|0
1638436200000|2021-12-02 09:10:00|20.47|20.47|20.47|20.47|20.47|20.47|20.4|20.4|0
1638436800000|2021-12-02 09:20:00|20.52|20.52|20.47|20.47|20.53|20.53|20.47|20.47|0
1638437100000|2021-12-02 09:25:00|20.46|20.46|20.47|20.47|20.47|20.47|20.39|20.39|0
1638437400000|2021-12-02 09:30:00|20.42|20.42|20.42|20.42|20.43|20.43|20.42|20.42|0
1638437700000|2021-12-02 09:35:00|20.47|20.47|20.47|20.47|20.47|20.47|20.46|20.46|0
1638438000000|2021-12-02 09:40:00|20.46|20.46|20.41|20.41|20.46|20.46|20.41|20.41|0
1638438300000|2021-12-02 09:45:00|20.43|20.43|20.43|20.43|20.43|20.43|20.43|20.43|0
1638438900000|2021-12-02 09:55:00|20.42|20.42|20.41|20.41|20.42|20.42|20.41|20.41|0
1638439200000|2021-12-02 10:00:00|20.4|20.4|20.4|20.4|20.41|20.41|20.4|20.4|0
1638439500000|2021-12-02 10:05:00|20.44|20.44|20.44|20.44|20.44|20.44|20.44|20.44|0
1638440100000|2021-12-02 10:15:00|20.42|20.42|20.39|20.39|20.42|20.42|20.39|20.39|0
1638440400000|2021-12-02 10:20:00|20.43|20.43|20.42|20.42|20.46|20.46|20.42|20.42|0
1638440700000|2021-12-02 10:25:00|20.4|20.4|20.44|20.44|20.46|20.46|20.4|20.4|0
1638441000000|2021-12-02 10:30:00|20.42|20.42|20.45|20.45|20.45|20.45|20.42|20.42|0
1638441600000|2021-12-02 10:40:00|20.42|20.42|20.44|20.44|20.44|20.44|20.42|20.42|0
1638441900000|2021-12-02 10:45:00|20.42|20.42|20.43|20.43|20.43|20.43|20.42|20.42|0
1638442200000|2021-12-02 10:50:00|20.45|20.45|20.47|20.47|20.47|20.47|20.45|20.45|0
1638442500000|2021-12-02 10:55:00|20.51|20.51|20.52|20.52|20.52|20.52|20.48|20.48|0
1638442800000|2021-12-02 11:00:00|20.46|20.46|20.52|20.52|20.52|20.52|20.46|20.46|0
1638443100000|2021-12-02 11:05:00|20.55|20.55|20.47|20.47|20.55|20.55|20.47|20.47|0
1638443700000|2021-12-02 11:15:00|20.55|20.55|20.5|20.5|20.55|20.55|20.43|20.43|0
1638444000000|2021-12-02 11:20:00|20.47|20.47|20.47|20.47|20.47|20.47|20.47|20.47|0
1638444300000|2021-12-02 11:25:00|20.43|20.43|20.47|20.47|20.47|20.47|20.43|20.43|0
1638444600000|2021-12-02 11:30:00|20.42|20.42|20.42|20.42|20.42|20.42|20.42|20.42|0
1638444900000|2021-12-02 11:35:00|20.43|20.43|20.43|20.43|20.43|20.43|20.43|20.43|0
1638445200000|2021-12-02 11:40:00|20.47|20.47|20.47|20.47|20.47|20.47|20.47|20.47|0
1638445500000|2021-12-02 11:45:00|20.45|20.45|20.45|20.45|20.46|20.46|20.43|20.43|0
1638445800000|2021-12-02 11:50:00|20.43|20.43|20.42|20.42|20.43|20.43|20.42|20.42|0
1638446100000|2021-12-02 11:55:00|20.44|20.44|20.42|20.42|20.44|20.44|20.42|20.42|0
1638446400000|2021-12-02 12:00:00|20.47|20.47|20.37|20.37|20.47|20.47|20.3|20.3|0
1638446700000|2021-12-02 12:05:00|20.34|20.34|20.37|20.37|20.39|20.39|20.34|20.34|0
1638447000000|2021-12-02 12:10:00|20.36|20.36|20.31|20.31|20.39|20.39|20.31|20.31|0
1638447300000|2021-12-02 12:15:00|20.32|20.32|20.27|20.27|20.32|20.32|20.26|20.26|0
1638447600000|2021-12-02 12:20:00|20.3|20.3|20.29|20.29|20.3|20.3|20.29|20.29|0
1638447900000|2021-12-02 12:25:00|20.3|20.3|20.16|20.16|20.3|20.3|20.16|20.16|0
1638448200000|2021-12-02 12:30:00|20.22|20.22|20.2|20.2|20.24|20.24|20.15|20.15|0
1638448500000|2021-12-02 12:35:00|20.18|20.18|20.14|20.14|20.18|20.18|20.1|20.1|0
1638448800000|2021-12-02 12:40:00|20.18|20.18|20.14|20.14|20.18|20.18|20.1|20.1|0
1638449100000|2021-12-02 12:45:00|20.16|20.16|20.13|20.13|20.16|20.16|20.1|20.1|0
1638449400000|2021-12-02 12:50:00|20.11|20.11|20.05|20.05|20.11|20.11|20.02|20.02|0
1638449700000|2021-12-02 12:55:00|20.04|20.04|20.01|20.01|20.06|20.06|20.01|20.01|0
1638450000000|2021-12-02 13:00:00|20.04|20.04|20.03|20.03|20.04|20.04|20|20|0
1638450300000|2021-12-02 13:05:00|20.04|20.04|20.16|20.16|20.16|20.16|20.01|20.01|0
1638450600000|2021-12-02 13:10:00|20.07|20.07|20.16|20.16|20.16|20.16|20.07|20.07|0
1638450900000|2021-12-02 13:15:00|20.18|20.18|20.15|20.15|20.18|20.18|20.08|20.08|0
1638451200000|2021-12-02 13:20:00|20.14|20.14|20.11|20.11|20.14|20.14|20.11|20.11|0
1638451500000|2021-12-02 13:25:00|20.12|20.12|20.09|20.09|20.12|20.12|20.09|20.09|0
1638451800000|2021-12-02 13:30:00|20.11|20.11|20.12|20.12|20.14|20.14|20.08|20.08|0
1638452100000|2021-12-02 13:35:00|20.11|20.11|20.07|20.07|20.11|20.11|20.06|20.06|0
1638452400000|2021-12-02 13:40:00|20.1|20.1|20.06|20.06|20.1|20.1|20.06|20.06|0
1638452700000|2021-12-02 13:45:00|20.1|20.1|20.06|20.06|20.1|20.1|20.06|20.06|0
1638453000000|2021-12-02 13:50:00|20.07|20.07|20.06|20.06|20.09|20.09|20.06|20.06|0
1638453300000|2021-12-02 13:55:00|20.07|20.07|20.06|20.06|20.07|20.07|20.06|20.06|0
1638453600000|2021-12-02 14:00:00|20.08|20.08|20.06|20.06|20.08|20.08|20.06|20.06|0
1638453900000|2021-12-02 14:05:00|20.08|20.08|19.93|19.93|20.1|20.1|19.93|19.93|0
1638454200000|2021-12-02 14:10:00|19.94|19.94|20.03|20.03|20.03|20.03|19.93|19.93|0
1638454500000|2021-12-02 14:15:00|20.02|20.02|20.01|20.01|20.02|20.02|19.98|19.98|0
1638454800000|2021-12-02 14:20:00|19.98|19.98|19.99|19.99|20.02|20.02|19.97|19.97|0
1638455100000|2021-12-02 14:25:00|20.14|20.14|20.11|20.11|20.15|20.15|19.97|19.97|0
1638455400000|2021-12-02 14:30:00|20.02|20.02|19.82|19.82|20.09|20.09|19.7|19.7|0
1638455700000|2021-12-02 14:35:00|19.88|19.88|20.03|20.03|20.06|20.06|19.75|19.75|0
1638456000000|2021-12-02 14:40:00|20.06|20.06|20.05|20.05|20.1|20.1|19.92|19.92|0
1638456300000|2021-12-02 14:45:00|20.01|20.01|20.01|20.01|20.11|20.11|19.9|19.9|0
1638456600000|2021-12-02 14:50:00|20.04|20.04|20|20|20.06|20.06|19.79|19.79|0
1638456900000|2021-12-02 14:55:00|20.01|20.01|20.04|20.04|20.06|20.06|19.96|19.96|0
1638457200000|2021-12-02 15:00:00|20.05|20.05|20.17|20.17|20.26|20.26|19.81|19.81|0
1638457500000|2021-12-02 15:05:00|20.15|20.15|20.09|20.09|20.29|20.29|20.06|20.06|0
1638457800000|2021-12-02 15:10:00|20.11|20.11|19.95|19.95|20.11|20.11|19.93|19.93|0
1638458100000|2021-12-02 15:15:00|19.96|19.96|19.77|19.77|19.96|19.96|19.77|19.77|0
1638458400000|2021-12-02 15:20:00|19.75|19.75|19.81|19.81|19.81|19.81|19.63|19.63|0
1638458700000|2021-12-02 15:25:00|19.8|19.8|19.93|19.93|19.97|19.97|19.75|19.75|0
1638459000000|2021-12-02 15:30:00|19.9|19.9|19.75|19.75|19.95|19.95|19.72|19.72|0
1638459300000|2021-12-02 15:35:00|19.76|19.76|19.7|19.7|19.8|19.8|19.61|19.61|0
1638459600000|2021-12-02 15:40:00|19.71|19.71|19.55|19.55|19.78|19.78|19.55|19.55|0
1638459900000|2021-12-02 15:45:00|19.57|19.57|19.68|19.68|19.7|19.7|19.5|19.5|0
1638460200000|2021-12-02 15:50:00|19.69|19.69|19.69|19.69|19.77|19.77|19.66|19.66|0
1638460500000|2021-12-02 15:55:00|19.67|19.67|19.86|19.86|19.89|19.89|19.67|19.67|0
1638460800000|2021-12-02 16:00:00|19.88|19.88|19.7|19.7|19.88|19.88|19.66|19.66|0
1638461100000|2021-12-02 16:05:00|19.67|19.67|19.68|19.68|19.72|19.72|19.65|19.65|0
1638461400000|2021-12-02 16:10:00|19.7|19.7|19.71|19.71|19.8|19.8|19.67|19.67|0
1638461700000|2021-12-02 16:15:00|19.72|19.72|19.84|19.84|19.95|19.95|19.71|19.71|0
1638462000000|2021-12-02 16:20:00|19.87|19.87|19.84|19.84|19.94|19.94|19.83|19.83|0
1638462300000|2021-12-02 16:25:00|19.85|19.85|19.91|19.91|19.91|19.91|19.83|19.83|0
1638462600000|2021-12-02 16:30:00|19.9|19.9|19.79|19.79|19.93|19.93|19.76|19.76|0
1638462900000|2021-12-02 16:35:00|19.81|19.81|19.77|19.77|19.86|19.86|19.76|19.76|0
1638463200000|2021-12-02 16:40:00|19.76|19.76|19.85|19.85|19.9|19.9|19.76|19.76|0
1638463500000|2021-12-02 16:45:00|19.86|19.86|20.03|20.03|20.03|20.03|19.83|19.83|0
1638463800000|2021-12-02 16:50:00|20.04|20.04|20.03|20.03|20.08|20.08|19.99|19.99|0
1638464100000|2021-12-02 16:55:00|20.05|20.05|20.05|20.05|20.08|20.08|20.01|20.01|0
1638464400000|2021-12-02 17:00:00|20.04|20.04|20.05|20.05|20.06|20.06|20.03|20.03|0
1638464700000|2021-12-02 17:05:00|20.06|20.06|20.04|20.04|20.06|20.06|19.99|19.99|0
1638465000000|2021-12-02 17:10:00|20.05|20.05|20.07|20.07|20.16|20.16|20.05|20.05|0
1638465300000|2021-12-02 17:15:00|20.08|20.08|20.08|20.08|20.11|20.11|20.04|20.04|0
1638465600000|2021-12-02 17:20:00|20.09|20.09|20.22|20.22|20.23|20.23|20.08|20.08|0
1638465900000|2021-12-02 17:25:00|20.21|20.21|20.14|20.14|20.23|20.23|20.13|20.13|0
1638466200000|2021-12-02 17:30:00|20.15|20.15|20.16|20.16|20.19|20.19|20.13|20.13|0
1638466500000|2021-12-02 17:35:00|20.15|20.15|20.17|20.17|20.22|20.22|20.13|20.13|0
1638466800000|2021-12-02 17:40:00|20.16|20.16|20.11|20.11|20.21|20.21|20.09|20.09|0
1638467100000|2021-12-02 17:45:00|20.13|20.13|20.11|20.11|20.14|20.14|20.07|20.07|0
1638467400000|2021-12-02 17:50:00|20.1|20.1|20.07|20.07|20.11|20.11|20.06|20.06|0
1638467700000|2021-12-02 17:55:00|20.11|20.11|20.03|20.03|20.11|20.11|20.01|20.01|0
1638468000000|2021-12-02 18:00:00|20.02|20.02|19.85|19.85|20.02|20.02|19.84|19.84|0
1638468300000|2021-12-02 18:05:00|19.86|19.86|19.82|19.82|19.91|19.91|19.81|19.81|0
1638468600000|2021-12-02 18:10:00|19.81|19.81|19.94|19.94|19.94|19.94|19.75|19.75|0
1638468900000|2021-12-02 18:15:00|19.92|19.92|19.79|19.79|19.92|19.92|19.77|19.77|0
1638469200000|2021-12-02 18:20:00|19.78|19.78|19.67|19.67|19.81|19.81|19.66|19.66|0
1638469500000|2021-12-02 18:25:00|19.66|19.66|19.63|19.63|19.7|19.7|19.63|19.63|0
1638469800000|2021-12-02 18:30:00|19.65|19.65|19.72|19.72|19.72|19.72|19.6|19.6|0
1638470100000|2021-12-02 18:35:00|19.7|19.7|19.64|19.64|19.72|19.72|19.58|19.58|0
1638470400000|2021-12-02 18:40:00|19.65|19.65|19.65|19.65|19.68|19.68|19.62|19.62|0
1638470700000|2021-12-02 18:45:00|19.63|19.63|19.62|19.62|19.65|19.65|19.57|19.57|0
1638471000000|2021-12-02 18:50:00|19.63|19.63|19.77|19.77|19.8|19.8|19.58|19.58|0
1638471300000|2021-12-02 18:55:00|19.75|19.75|19.75|19.75|19.76|19.76|19.67|19.67|0
1638471600000|2021-12-02 19:00:00|19.77|19.77|19.81|19.81|19.81|19.81|19.74|19.74|0
1638471900000|2021-12-02 19:05:00|19.82|19.82|19.81|19.81|19.86|19.86|19.76|19.76|0
1638472200000|2021-12-02 19:10:00|19.84|19.84|19.99|19.99|19.99|19.99|19.84|19.84|0
1638472500000|2021-12-02 19:15:00|20.01|20.01|20.06|20.06|20.09|20.09|19.99|19.99|0
1638472800000|2021-12-02 19:20:00|20.05|20.05|20.13|20.13|20.17|20.17|20.04|20.04|0
1638473100000|2021-12-02 19:25:00|20.15|20.15|20.22|20.22|20.24|20.24|20.14|20.14|0
1638473400000|2021-12-02 19:30:00|20.2|20.2|20.24|20.24|20.24|20.24|20.17|20.17|0
1638473700000|2021-12-02 19:35:00|20.23|20.23|20.15|20.15|20.24|20.24|20.14|20.14|0
1638474000000|2021-12-02 19:40:00|20.14|20.14|20.19|20.19|20.19|20.19|20.06|20.06|0
1638474300000|2021-12-02 19:45:00|20.12|20.12|20.09|20.09|20.15|20.15|20.07|20.07|0
1638474600000|2021-12-02 19:50:00|20.12|20.12|20.06|20.06|20.18|20.18|20.04|20.04|0
1638474900000|2021-12-02 19:55:00|20.05|20.05|20.06|20.06|20.11|20.11|20.04|20.04|0
1638475200000|2021-12-02 20:00:00|20.07|20.07|20.03|20.03|20.09|20.09|20.03|20.03|0
1638475500000|2021-12-02 20:05:00|20.06|20.06|20.04|20.04|20.08|20.08|20.02|20.02|0
1638475800000|2021-12-02 20:10:00|20.06|20.06|20.02|20.02|20.06|20.06|19.99|19.99|0
1638476100000|2021-12-02 20:15:00|20.04|20.04|20|20|20.05|20.05|19.99|19.99|0
1638476400000|2021-12-02 20:20:00|20.01|20.01|20.01|20.01|20.03|20.03|19.98|19.98|0
1638476700000|2021-12-02 20:25:00|20|20|19.96|19.96|20|20|19.95|19.95|0
1638477000000|2021-12-02 20:30:00|19.97|19.97|19.96|19.96|19.99|19.99|19.96|19.96|0
1638477300000|2021-12-02 20:35:00|19.95|19.95|19.95|19.95|19.98|19.98|19.91|19.91|0
1638477600000|2021-12-02 20:40:00|19.97|19.97|20.07|20.07|20.1|20.1|19.94|19.94|0
1638477900000|2021-12-02 20:45:00|20.08|20.08|20.22|20.22|20.29|20.29|20.08|20.08|0
1638478200000|2021-12-02 20:50:00|20.19|20.19|20.21|20.21|20.27|20.27|20.18|20.18|0
1638478500000|2021-12-02 20:55:00|20.2|20.2|20.22|20.22|20.27|20.27|20.17|20.17|0
1638478800000|2021-12-02 21:00:00|20.2|20.2|20.26|20.26|20.26|20.26|20.2|20.2|0
1638479100000|2021-12-02 21:05:00|20.24|20.24|20.22|20.22|20.26|20.26|20.2|20.2|0
1638479400000|2021-12-02 21:10:00|20.23|20.23|20.23|20.23|20.23|20.23|20.23|20.23|0
1638479700000|2021-12-02 21:15:00|20.22|20.22|20.34|20.34|20.35|20.35|20.22|20.22|0
1638480000000|2021-12-02 21:20:00|20.3|20.3|20.28|20.28|20.32|20.32|20.27|20.27|0
1638480300000|2021-12-02 21:25:00|20.27|20.27|20.22|20.22|20.27|20.27|20.22|20.22|0
1638480600000|2021-12-02 21:30:00|20.2|20.2|20.17|20.17|20.2|20.2|20.16|20.16|0
1638480900000|2021-12-02 21:35:00|20.15|20.15|20.12|20.12|20.17|20.17|20.1|20.1|0
1638481200000|2021-12-02 21:40:00|20.16|20.16|20.16|20.16|20.16|20.16|20.06|20.06|0
1638481800000|2021-12-02 21:50:00|20.17|20.17|20.18|20.18|20.23|20.23|20.17|20.17|0
1638482100000|2021-12-02 21:55:00|20.23|20.23|20.22|20.22|20.24|20.24|20.18|20.18|0
1638482400000|2021-12-02 22:00:00|20.18|20.18|20.23|20.23|20.23|20.23|20.18|20.18|0
1638482700000|2021-12-02 22:05:00|20.22|20.22|20.3|20.3|20.3|20.3|20.22|20.22|0
1638483000000|2021-12-02 22:10:00|20.22|20.22|20.27|20.27|20.3|20.3|20.22|20.22|0
1638483300000|2021-12-02 22:15:00|20.31|20.31|20.29|20.29|20.31|20.31|20.29|20.29|0
1638483600000|2021-12-02 22:20:00|20.3|20.3|20.3|20.3|20.3|20.3|20.29|20.29|0
1638483900000|2021-12-02 22:25:00|20.31|20.31|20.3|20.3|20.31|20.31|20.29|20.29|0
1638484200000|2021-12-02 22:30:00|20.29|20.29|20.31|20.31|20.31|20.31|20.29|20.29|0
1638484500000|2021-12-02 22:35:00|20.27|20.27|20.31|20.31|20.31|20.31|20.27|20.27|0
1638484800000|2021-12-02 22:40:00|20.33|20.33|20.31|20.31|20.34|20.34|20.31|20.31|0
1638485100000|2021-12-02 22:45:00|20.34|20.34|20.47|20.47|20.47|20.47|20.31|20.31|0
1638485400000|2021-12-02 22:50:00|20.41|20.41|20.42|20.42|20.42|20.42|20.35|20.35|0
1638485700000|2021-12-02 22:55:00|20.35|20.35|20.33|20.33|20.42|20.42|20.32|20.32|0
1638486000000|2021-12-02 23:00:00|20.39|20.39|20.47|20.47|20.47|20.47|20.38|20.38|0
1638486300000|2021-12-02 23:05:00|20.43|20.43|20.43|20.43|20.43|20.43|20.39|20.39|0
1638486600000|2021-12-02 23:10:00|20.42|20.42|20.42|20.42|20.42|20.42|20.42|20.42|0
1638486900000|2021-12-02 23:15:00|20.43|20.43|20.3|20.3|20.43|20.43|20.3|20.3|0
1638487200000|2021-12-02 23:20:00|20.31|20.31|20.31|20.31|20.39|20.39|20.28|20.28|0
1638487500000|2021-12-02 23:25:00|20.3|20.3|20.31|20.31|20.39|20.39|20.3|20.3|0
1638487800000|2021-12-02 23:30:00|20.38|20.38|20.31|20.31|20.38|20.38|20.31|20.31|0
1638488100000|2021-12-02 23:35:00|20.33|20.33|20.39|20.39|20.43|20.43|20.33|20.33|0
1638488400000|2021-12-02 23:40:00|20.29|20.29|20.29|20.29|20.29|20.29|20.29|20.29|0
1638488700000|2021-12-02 23:45:00|20.31|20.31|20.39|20.39|20.39|20.39|20.28|20.28|0
1638489000000|2021-12-02 23:50:00|20.28|20.28|20.26|20.26|20.33|20.33|20.26|20.26|0
1638489300000|2021-12-02 23:55:00|20.22|20.22|20.17|20.17|20.26|20.26|20.17|20.17|0
1638489600000|2021-12-03 00:00:00|20.18|20.18|20.06|20.06|20.18|20.18|20.06|20.06|0
1638489900000|2021-12-03 00:05:00|20.17|20.17|20.06|20.06|20.17|20.17|20.06|20.06|0
1638490500000|2021-12-03 00:15:00|20.17|20.17|20.14|20.14|20.17|20.17|20.14|20.14|0
1638490800000|2021-12-03 00:20:00|20.12|20.12|20.13|20.13|20.13|20.13|20.06|20.06|0
1638491100000|2021-12-03 00:25:00|20.14|20.14|20.05|20.05|20.14|20.14|20.05|20.05|0
1638491700000|2021-12-03 00:35:00|20.07|20.07|20.06|20.06|20.07|20.07|20.06|20.06|0
1638492000000|2021-12-03 00:40:00|20.14|20.14|20.24|20.24|20.24|20.24|20.14|20.14|0
1638492300000|2021-12-03 00:45:00|20.25|20.25|20.25|20.25|20.25|20.25|20.25|20.25|0
1638492600000|2021-12-03 00:50:00|20.26|20.26|20.26|20.26|20.26|20.26|20.26|20.26|0
1638492900000|2021-12-03 00:55:00|20.22|20.22|20.14|20.14|20.22|20.22|20.14|20.14|0
1638522000000|2021-12-03 09:00:00|20.27|20.27|20.32|20.32|20.52|20.52|20.22|20.22|0
1638522300000|2021-12-03 09:05:00|20.48|20.48|20.43|20.43|20.48|20.48|20.43|20.43|0
1638522900000|2021-12-03 09:15:00|20.42|20.42|20.38|20.38|20.42|20.42|20.38|20.38|0
1638523200000|2021-12-03 09:20:00|20.34|20.34|20.38|20.38|20.38|20.38|20.34|20.34|0
1638523500000|2021-12-03 09:25:00|20.37|20.37|20.37|20.37|20.37|20.37|20.37|20.37|0
1638523800000|2021-12-03 09:30:00|20.38|20.38|20.38|20.38|20.38|20.38|20.38|20.38|0
1638524100000|2021-12-03 09:35:00|20.35|20.35|20.31|20.31|20.35|20.35|20.31|20.31|0
1638524400000|2021-12-03 09:40:00|20.3|20.3|20.3|20.3|20.3|20.3|20.3|20.3|0
1638524700000|2021-12-03 09:45:00|20.29|20.29|20.31|20.31|20.32|20.32|20.29|20.29|0
1638525000000|2021-12-03 09:50:00|20.3|20.3|20.27|20.27|20.3|20.3|20.27|20.27|0
1638525300000|2021-12-03 09:55:00|20.24|20.24|20.32|20.32|20.32|20.32|20.24|20.24|0
1638526500000|2021-12-03 10:15:00|20.29|20.29|20.29|20.29|20.29|20.29|20.29|20.29|0
1638527100000|2021-12-03 10:25:00|20.31|20.31|20.32|20.32|20.32|20.32|20.31|20.31|0
1638528300000|2021-12-03 10:45:00|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|0
1638528600000|2021-12-03 10:50:00|20.4|20.4|20.4|20.4|20.4|20.4|20.4|20.4|0
1638528900000|2021-12-03 10:55:00|20.32|20.32|20.32|20.32|20.32|20.32|20.32|20.32|0
1638529200000|2021-12-03 11:00:00|20.26|20.26|20.36|20.36|20.36|20.36|20.26|20.26|0
1638529500000|2021-12-03 11:05:00|20.31|20.31|20.31|20.31|20.31|20.31|20.31|20.31|0
1638529800000|2021-12-03 11:10:00|20.32|20.32|20.41|20.41|20.41|20.41|20.32|20.32|0
1638530100000|2021-12-03 11:15:00|20.38|20.38|20.34|20.34|20.38|20.38|20.34|20.34|0
1638530400000|2021-12-03 11:20:00|20.35|20.35|20.47|20.47|20.47|20.47|20.35|20.35|0
1638531000000|2021-12-03 11:30:00|20.43|20.43|20.45|20.45|20.45|20.45|20.43|20.43|0
1638531600000|2021-12-03 11:40:00|20.47|20.47|20.47|20.47|20.47|20.47|20.47|20.47|0
1638531900000|2021-12-03 11:45:00|20.41|20.41|20.37|20.37|20.41|20.41|20.37|20.37|0
1638532200000|2021-12-03 11:50:00|20.38|20.38|20.38|20.38|20.4|20.4|20.38|20.38|0
1638532500000|2021-12-03 11:55:00|20.41|20.41|20.44|20.44|20.44|20.44|20.38|20.38|0
1638532800000|2021-12-03 12:00:00|20.43|20.43|20.27|20.27|20.43|20.43|20.24|20.24|0
1638533100000|2021-12-03 12:05:00|20.26|20.26|20.22|20.22|20.26|20.26|20.22|20.22|0
1638533400000|2021-12-03 12:10:00|20.14|20.14|20.12|20.12|20.15|20.15|20.12|20.12|0
1638534000000|2021-12-03 12:20:00|20.14|20.14|20.19|20.19|20.22|20.22|20.14|20.14|0
1638534300000|2021-12-03 12:25:00|20.22|20.22|20.22|20.22|20.22|20.22|20.22|20.22|0
1638534600000|2021-12-03 12:30:00|20.21|20.21|20.27|20.27|20.28|20.28|20.21|20.21|0
1638535200000|2021-12-03 12:40:00|20.24|20.24|20.27|20.27|20.32|20.32|20.24|20.24|0
1638535500000|2021-12-03 12:45:00|20.25|20.25|20.27|20.27|20.27|20.27|20.23|20.23|0
1638535800000|2021-12-03 12:50:00|20.28|20.28|20.25|20.25|20.28|20.28|20.25|20.25|0
1638536100000|2021-12-03 12:55:00|20.27|20.27|20.27|20.27|20.27|20.27|20.27|20.27|0
1638536400000|2021-12-03 13:00:00|20.24|20.24|20.18|20.18|20.31|20.31|20.18|20.18|0
1638536700000|2021-12-03 13:05:00|20.22|20.22|20.22|20.22|20.22|20.22|20.16|20.16|0
1638537000000|2021-12-03 13:10:00|20.18|20.18|20.18|20.18|20.18|20.18|20.18|20.18|0
1638537300000|2021-12-03 13:15:00|20.19|20.19|20.33|20.33|20.33|20.33|20.16|20.16|0
1638537600000|2021-12-03 13:20:00|20.31|20.31|20.31|20.31|20.31|20.31|20.26|20.26|0
1638537900000|2021-12-03 13:25:00|20.22|20.22|20.28|20.28|20.32|20.32|20.22|20.22|0
1638538200000|2021-12-03 13:30:00|20.32|20.32|20.33|20.33|20.33|20.33|20.31|20.31|0
1638538500000|2021-12-03 13:35:00|20.3|20.3|20.27|20.27|20.3|20.3|20.22|20.22|0
1638538800000|2021-12-03 13:40:00|20.26|20.26|20.34|20.34|20.34|20.34|20.26|20.26|0
1638539100000|2021-12-03 13:45:00|20.32|20.32|20.34|20.34|20.34|20.34|20.32|20.32|0
1638539400000|2021-12-03 13:50:00|20.32|20.32|20.33|20.33|20.33|20.33|20.3|20.3|0
1638539700000|2021-12-03 13:55:00|20.31|20.31|20.33|20.33|20.33|20.33|20.29|20.29|0
1638540000000|2021-12-03 14:00:00|20.31|20.31|20.28|20.28|20.33|20.33|20.27|20.27|0
1638540300000|2021-12-03 14:05:00|20.3|20.3|20.27|20.27|20.31|20.31|20.27|20.27|0
1638540600000|2021-12-03 14:10:00|20.26|20.26|20.23|20.23|20.27|20.27|20.23|20.23|0
1638540900000|2021-12-03 14:15:00|20.27|20.27|20.26|20.26|20.31|20.31|20.23|20.23|0
1638541200000|2021-12-03 14:20:00|20.29|20.29|20.25|20.25|20.3|20.3|20.25|20.25|0
1638541500000|2021-12-03 14:25:00|20.18|20.18|20.04|20.04|20.24|20.24|19.98|19.98|0
1638541800000|2021-12-03 14:30:00|20.05|20.05|20.05|20.05|20.08|20.08|19.88|19.88|0
1638542100000|2021-12-03 14:35:00|20.06|20.06|19.75|19.75|20.09|20.09|19.74|19.74|0
1638542400000|2021-12-03 14:40:00|19.73|19.73|19.57|19.57|19.76|19.76|19.57|19.57|0
1638542700000|2021-12-03 14:45:00|19.6|19.6|19.53|19.53|19.64|19.64|19.46|19.46|0
1638543000000|2021-12-03 14:50:00|19.55|19.55|19.16|19.16|19.57|19.57|19.16|19.16|0
1638543300000|2021-12-03 14:55:00|19.23|19.23|19.3|19.3|19.31|19.31|19.18|19.18|0
1638543600000|2021-12-03 15:00:00|19.29|19.29|19.05|19.05|19.37|19.37|19.02|19.02|0
1638543900000|2021-12-03 15:05:00|19.08|19.08|19.09|19.09|19.17|19.17|19|19|0
1638544200000|2021-12-03 15:10:00|19.05|19.05|19.17|19.17|19.24|19.24|19.01|19.01|0
1638544500000|2021-12-03 15:15:00|19.15|19.15|19.33|19.33|19.39|19.39|19.15|19.15|0
1638544800000|2021-12-03 15:20:00|19.3|19.3|19.3|19.3|19.36|19.36|19.27|19.27|0
1638545100000|2021-12-03 15:25:00|19.29|19.29|19.34|19.34|19.36|19.36|19.28|19.28|0
1638545400000|2021-12-03 15:30:00|19.29|19.29|19.06|19.06|19.29|19.29|19.06|19.06|0
1638545700000|2021-12-03 15:35:00|19.08|19.08|19|19|19.15|19.15|18.96|18.96|0
1638546000000|2021-12-03 15:40:00|19.01|19.01|18.83|18.83|19.04|19.04|18.8|18.8|0
1638546300000|2021-12-03 15:45:00|18.85|18.85|18.64|18.64|18.86|18.86|18.64|18.64|0
1638546600000|2021-12-03 15:50:00|18.61|18.61|18.74|18.74|18.81|18.81|18.6|18.6|0
1638546900000|2021-12-03 15:55:00|18.72|18.72|18.74|18.74|18.84|18.84|18.66|18.66|0
1638547200000|2021-12-03 16:00:00|18.72|18.72|18.69|18.69|18.84|18.84|18.66|18.66|0
1638547500000|2021-12-03 16:05:00|18.68|18.68|18.71|18.71|18.74|18.74|18.64|18.64|0
1638547800000|2021-12-03 16:10:00|18.75|18.75|18.62|18.62|18.79|18.79|18.61|18.61|0
1638548100000|2021-12-03 16:15:00|18.6|18.6|18.55|18.55|18.63|18.63|18.52|18.52|0
1638548400000|2021-12-03 16:20:00|18.54|18.54|18.44|18.44|18.58|18.58|18.4|18.4|0
1638548700000|2021-12-03 16:25:00|18.43|18.43|18.64|18.64|18.67|18.67|18.43|18.43|0
1638549000000|2021-12-03 16:30:00|18.6|18.6|18.69|18.69|18.69|18.69|18.5|18.5|0
1638549300000|2021-12-03 16:35:00|18.66|18.66|18.66|18.66|18.76|18.76|18.65|18.65|0
1638549600000|2021-12-03 16:40:00|18.69|18.69|18.52|18.52|18.79|18.79|18.52|18.52|0
1638549900000|2021-12-03 16:45:00|18.53|18.53|18.45|18.45|18.6|18.6|18.42|18.42|0
1638550200000|2021-12-03 16:50:00|18.44|18.44|18.39|18.39|18.44|18.44|18.31|18.31|0
1638550500000|2021-12-03 16:55:00|18.41|18.41|18.22|18.22|18.43|18.43|18.22|18.22|0
1638550800000|2021-12-03 17:00:00|18.23|18.23|18.2|18.2|18.24|18.24|18.14|18.14|0
1638551100000|2021-12-03 17:05:00|18.18|18.18|18.36|18.36|18.37|18.37|18.17|18.17|0
1638551400000|2021-12-03 17:10:00|18.34|18.34|18.33|18.33|18.39|18.39|18.31|18.31|0
1638551700000|2021-12-03 17:15:00|18.34|18.34|18.46|18.46|18.51|18.51|18.34|18.34|0
1638552000000|2021-12-03 17:20:00|18.44|18.44|18.44|18.44|18.47|18.47|18.39|18.39|0
1638552300000|2021-12-03 17:25:00|18.42|18.42|18.42|18.42|18.47|18.47|18.4|18.4|0
1638552600000|2021-12-03 17:30:00|18.41|18.41|18.37|18.37|18.41|18.41|18.33|18.33|0
1638552900000|2021-12-03 17:35:00|18.34|18.34|18.43|18.43|18.43|18.43|18.32|18.32|0
1638553200000|2021-12-03 17:40:00|18.42|18.42|18.42|18.42|18.48|18.48|18.39|18.39|0
1638553500000|2021-12-03 17:45:00|18.44|18.44|18.4|18.4|18.44|18.44|18.38|18.38|0
1638553800000|2021-12-03 17:50:00|18.39|18.39|18.31|18.31|18.4|18.4|18.31|18.31|0
1638554100000|2021-12-03 17:55:00|18.32|18.32|18.37|18.37|18.37|18.37|18.27|18.27|0
1638554400000|2021-12-03 18:00:00|18.35|18.35|18.26|18.26|18.35|18.35|18.24|18.24|0
1638554700000|2021-12-03 18:05:00|18.27|18.27|18.41|18.41|18.41|18.41|18.27|18.27|0
1638555000000|2021-12-03 18:10:00|18.4|18.4|18.42|18.42|18.44|18.44|18.33|18.33|0
1638555300000|2021-12-03 18:15:00|18.41|18.41|18.51|18.51|18.53|18.53|18.41|18.41|0
1638555600000|2021-12-03 18:20:00|18.52|18.52|18.44|18.44|18.52|18.52|18.44|18.44|0
1638555900000|2021-12-03 18:25:00|18.42|18.42|18.42|18.42|18.44|18.44|18.41|18.41|0
1638556200000|2021-12-03 18:30:00|18.41|18.41|18.23|18.23|18.43|18.43|18.22|18.22|0
1638556500000|2021-12-03 18:35:00|18.22|18.22|18.16|18.16|18.23|18.23|18.11|18.11|0
1638556800000|2021-12-03 18:40:00|18.18|18.18|18.23|18.23|18.23|18.23|18.18|18.18|0
1638557100000|2021-12-03 18:45:00|18.24|18.24|18.19|18.19|18.24|18.24|18.17|18.17|0
1638557400000|2021-12-03 18:50:00|18.18|18.18|18.29|18.29|18.33|18.33|18.18|18.18|0
1638557700000|2021-12-03 18:55:00|18.26|18.26|18.28|18.28|18.36|18.36|18.26|18.26|0
1638558000000|2021-12-03 19:00:00|18.27|18.27|18.31|18.31|18.33|18.33|18.24|18.24|0
1638558300000|2021-12-03 19:05:00|18.32|18.32|18.31|18.31|18.35|18.35|18.29|18.29|0
1638558600000|2021-12-03 19:10:00|18.32|18.32|18.35|18.35|18.35|18.35|18.28|18.28|0
1638558900000|2021-12-03 19:15:00|18.32|18.32|18.28|18.28|18.36|18.36|18.28|18.28|0
1638559200000|2021-12-03 19:20:00|18.24|18.24|18.26|18.26|18.26|18.26|18.17|18.17|0
1638559500000|2021-12-03 19:25:00|18.28|18.28|18.28|18.28|18.33|18.33|18.24|18.24|0
1638559800000|2021-12-03 19:30:00|18.3|18.3|18.27|18.27|18.31|18.31|18.24|18.24|0
1638560100000|2021-12-03 19:35:00|18.25|18.25|18.19|18.19|18.27|18.27|18.17|18.17|0
1638560400000|2021-12-03 19:40:00|18.2|18.2|18.23|18.23|18.28|18.28|18.2|18.2|0
1638560700000|2021-12-03 19:45:00|18.19|18.19|18.15|18.15|18.24|18.24|18.13|18.13|0
1638561000000|2021-12-03 19:50:00|18.17|18.17|18.13|18.13|18.17|18.17|18.13|18.13|0
1638561300000|2021-12-03 19:55:00|18.14|18.14|18.08|18.08|18.21|18.21|18.03|18.03|0
1638561600000|2021-12-03 20:00:00|18.07|18.07|18.03|18.03|18.07|18.07|17.97|17.97|0
1638561900000|2021-12-03 20:05:00|18.02|18.02|18|18|18.13|18.13|18|18|0
1638562200000|2021-12-03 20:10:00|18.02|18.02|18.11|18.11|18.14|18.14|18.01|18.01|0
1638562500000|2021-12-03 20:15:00|18.13|18.13|18.13|18.13|18.17|18.17|18.11|18.11|0
1638562800000|2021-12-03 20:20:00|18.14|18.14|18.15|18.15|18.21|18.21|18.1|18.1|0
1638563100000|2021-12-03 20:25:00|18.14|18.14|18.13|18.13|18.16|18.16|18.11|18.11|0
1638563400000|2021-12-03 20:30:00|18.11|18.11|18.11|18.11|18.2|18.2|18.11|18.11|0
1638563700000|2021-12-03 20:35:00|18.1|18.1|18.09|18.09|18.13|18.13|18.08|18.08|0
1638564000000|2021-12-03 20:40:00|18.08|18.08|18.09|18.09|18.09|18.09|18.08|18.08|0
1638564300000|2021-12-03 20:45:00|18.11|18.11|18.03|18.03|18.11|18.11|18|18|0
1638564600000|2021-12-03 20:50:00|17.99|17.99|18.05|18.05|18.1|18.1|17.99|17.99|0
1638564900000|2021-12-03 20:55:00|18.04|18.04|18.09|18.09|18.1|18.1|18.01|18.01|0
1638565200000|2021-12-03 21:00:00|18.08|18.08|18.05|18.05|18.08|18.08|18.03|18.03|0
1638781200000|2021-12-06 09:00:00|18.24|18.24|18.21|18.21|18.24|18.24|17.97|17.97|0
1638781500000|2021-12-06 09:05:00|18.24|18.24|18.21|18.21|18.27|18.27|18.12|18.12|0
1638781800000|2021-12-06 09:10:00|18.22|18.22|18.19|18.19|18.24|18.24|18.19|18.19|0
1638782100000|2021-12-06 09:15:00|18.18|18.18|18.18|18.18|18.18|18.18|18.16|18.16|0
1638782400000|2021-12-06 09:20:00|18.22|18.22|18.18|18.18|18.22|18.22|18.18|18.18|0
1638782700000|2021-12-06 09:25:00|18.16|18.16|18.08|18.08|18.16|18.16|18.08|18.08|0
1638783000000|2021-12-06 09:30:00|18.13|18.13|18.17|18.17|18.18|18.18|18.13|18.13|0
1638783300000|2021-12-06 09:35:00|18.06|18.06|18.18|18.18|18.21|18.21|18.06|18.06|0
1638783600000|2021-12-06 09:40:00|18.22|18.22|18.22|18.22|18.22|18.22|18.22|18.22|0
1638784200000|2021-12-06 09:50:00|18.2|18.2|18.13|18.13|18.2|18.2|18.05|18.05|0
1638784500000|2021-12-06 09:55:00|18.05|18.05|18.05|18.05|18.09|18.09|18.05|18.05|0
1638784800000|2021-12-06 10:00:00|18.03|18.03|17.97|17.97|18.05|18.05|17.97|17.97|0
1638785100000|2021-12-06 10:05:00|17.9|17.9|17.83|17.83|17.95|17.95|17.83|17.83|0
1638785400000|2021-12-06 10:10:00|17.88|17.88|17.83|17.83|17.88|17.88|17.83|17.83|0
1638785700000|2021-12-06 10:15:00|17.89|17.89|17.89|17.89|17.89|17.89|17.89|17.89|0
1638786300000|2021-12-06 10:25:00|17.83|17.83|17.83|17.83|17.83|17.83|17.83|17.83|0
1638786600000|2021-12-06 10:30:00|17.81|17.81|17.81|17.81|17.81|17.81|17.81|17.81|0
1638786900000|2021-12-06 10:35:00|17.83|17.83|17.78|17.78|17.83|17.83|17.78|17.78|0
1638787200000|2021-12-06 10:40:00|17.79|17.79|17.78|17.78|17.79|17.79|17.78|17.78|0
1638787500000|2021-12-06 10:45:00|17.75|17.75|17.72|17.72|17.75|17.75|17.72|17.72|0
1638787800000|2021-12-06 10:50:00|17.71|17.71|17.72|17.72|17.72|17.72|17.71|17.71|0
1638788100000|2021-12-06 10:55:00|17.7|17.7|17.69|17.69|17.72|17.72|17.69|17.69|0
1638788400000|2021-12-06 11:00:00|17.75|17.75|17.76|17.76|17.76|17.76|17.75|17.75|0
1638788700000|2021-12-06 11:05:00|17.73|17.73|17.69|17.69|17.73|17.73|17.69|17.69|0
1638789300000|2021-12-06 11:15:00|17.72|17.72|17.64|17.64|17.72|17.72|17.64|17.64|0
1638789600000|2021-12-06 11:20:00|17.63|17.63|17.62|17.62|17.63|17.63|17.6|17.6|0
1638789900000|2021-12-06 11:25:00|17.63|17.63|17.63|17.63|17.63|17.63|17.63|17.63|0
1638790200000|2021-12-06 11:30:00|17.58|17.58|17.63|17.63|17.63|17.63|17.57|17.57|0
1638790500000|2021-12-06 11:35:00|17.59|17.59|17.7|17.7|17.7|17.7|17.59|17.59|0
1638790800000|2021-12-06 11:40:00|17.66|17.66|17.7|17.7|17.7|17.7|17.66|17.66|0
1638791100000|2021-12-06 11:45:00|17.73|17.73|17.93|17.93|17.95|17.95|17.73|17.73|0
1638791400000|2021-12-06 11:50:00|18.02|18.02|18.01|18.01|18.02|18.02|18.01|18.01|0
1638791700000|2021-12-06 11:55:00|18.06|18.06|18.01|18.01|18.06|18.06|17.99|17.99|0
1638792000000|2021-12-06 12:00:00|18.08|18.08|18.06|18.06|18.21|18.21|18.05|18.05|0
1638792300000|2021-12-06 12:05:00|18.08|18.08|18.13|18.13|18.13|18.13|18.05|18.05|0
1638792600000|2021-12-06 12:10:00|18.14|18.14|18.15|18.15|18.18|18.18|18.13|18.13|0
1638792900000|2021-12-06 12:15:00|18.18|18.18|18.2|18.2|18.2|18.2|18.15|18.15|0
1638793200000|2021-12-06 12:20:00|18.18|18.18|18.04|18.04|18.18|18.18|18.01|18.01|0
1638793500000|2021-12-06 12:25:00|18|18|17.93|17.93|18.02|18.02|17.93|17.93|0
1638793800000|2021-12-06 12:30:00|17.89|17.89|17.85|17.85|17.96|17.96|17.71|17.71|0
1638794100000|2021-12-06 12:35:00|17.86|17.86|17.8|17.8|17.87|17.87|17.77|17.77|0
1638794400000|2021-12-06 12:40:00|17.84|17.84|17.83|17.83|17.85|17.85|17.8|17.8|0
1638794700000|2021-12-06 12:45:00|17.8|17.8|17.83|17.83|17.88|17.88|17.8|17.8|0
1638795000000|2021-12-06 12:50:00|17.8|17.8|17.83|17.83|17.84|17.84|17.8|17.8|0
1638795300000|2021-12-06 12:55:00|17.87|17.87|17.86|17.86|17.87|17.87|17.82|17.82|0
1638795600000|2021-12-06 13:00:00|17.88|17.88|17.88|17.88|17.88|17.88|17.84|17.84|0
1638795900000|2021-12-06 13:05:00|17.87|17.87|17.86|17.86|17.87|17.87|17.8|17.8|0
1638796200000|2021-12-06 13:10:00|17.85|17.85|17.86|17.86|17.86|17.86|17.83|17.83|0
1638796500000|2021-12-06 13:15:00|17.88|17.88|17.84|17.84|17.88|17.88|17.83|17.83|0
1638796800000|2021-12-06 13:20:00|17.85|17.85|17.8|17.8|17.85|17.85|17.8|17.8|0
1638797100000|2021-12-06 13:25:00|17.77|17.77|17.82|17.82|17.83|17.83|17.77|17.77|0
1638797400000|2021-12-06 13:30:00|17.81|17.81|17.78|17.78|17.82|17.82|17.77|17.77|0
1638797700000|2021-12-06 13:35:00|17.77|17.77|17.77|17.77|17.8|17.8|17.76|17.76|0
1638798000000|2021-12-06 13:40:00|17.76|17.76|17.78|17.78|17.78|17.78|17.74|17.74|0
1638798300000|2021-12-06 13:45:00|17.77|17.77|17.79|17.79|17.8|17.8|17.77|17.77|0
1638798600000|2021-12-06 13:50:00|17.78|17.78|17.76|17.76|17.8|17.8|17.76|17.76|0
1638798900000|2021-12-06 13:55:00|17.77|17.77|17.76|17.76|17.77|17.77|17.72|17.72|0
1638799200000|2021-12-06 14:00:00|17.8|17.8|17.8|17.8|17.88|17.88|17.8|17.8|0
1638799500000|2021-12-06 14:05:00|17.83|17.83|17.81|17.81|17.84|17.84|17.78|17.78|0
1638799800000|2021-12-06 14:10:00|17.83|17.83|17.87|17.87|17.87|17.87|17.81|17.81|0
1638800100000|2021-12-06 14:15:00|17.84|17.84|17.85|17.85|17.87|17.87|17.84|17.84|0
1638800400000|2021-12-06 14:20:00|17.86|17.86|17.83|17.83|17.87|17.87|17.83|17.83|0
1638800700000|2021-12-06 14:25:00|17.85|17.85|17.84|17.84|17.87|17.87|17.83|17.83|0
1638801000000|2021-12-06 14:30:00|17.83|17.83|17.33|17.33|17.88|17.88|17.29|17.29|0
1638801300000|2021-12-06 14:35:00|17.26|17.26|17.38|17.38|17.45|17.45|17.21|17.21|0
1638801600000|2021-12-06 14:40:00|17.36|17.36|17.69|17.69|17.69|17.69|17.32|17.32|0
1638801900000|2021-12-06 14:45:00|17.64|17.64|17.67|17.67|17.82|17.82|17.54|17.54|0
1638802200000|2021-12-06 14:50:00|17.74|17.74|17.77|17.77|17.87|17.87|17.73|17.73|0
1638802500000|2021-12-06 14:55:00|17.75|17.75|17.73|17.73|17.86|17.86|17.71|17.71|0
1638802800000|2021-12-06 15:00:00|17.79|17.79|17.44|17.44|17.82|17.82|17.36|17.36|0
1638803100000|2021-12-06 15:05:00|17.46|17.46|17.41|17.41|17.47|17.47|17.3|17.3|0
1638803400000|2021-12-06 15:10:00|17.4|17.4|17.52|17.52|17.53|17.53|17.35|17.35|0
1638803700000|2021-12-06 15:15:00|17.53|17.53|17.47|17.47|17.63|17.63|17.47|17.47|0
1638804000000|2021-12-06 15:20:00|17.49|17.49|17.5|17.5|17.55|17.55|17.46|17.46|0
1638804300000|2021-12-06 15:25:00|17.49|17.49|17.84|17.84|17.84|17.84|17.47|17.47|0
1638804600000|2021-12-06 15:30:00|17.83|17.83|18.06|18.06|18.15|18.15|17.83|17.83|0
1638804900000|2021-12-06 15:35:00|18.05|18.05|17.86|17.86|18.08|18.08|17.86|17.86|0
1638805200000|2021-12-06 15:40:00|17.87|17.87|17.92|17.92|18.01|18.01|17.83|17.83|0
1638805500000|2021-12-06 15:45:00|17.93|17.93|18.02|18.02|18.03|18.03|17.81|17.81|0
1638805800000|2021-12-06 15:50:00|18.05|18.05|17.96|17.96|18.13|18.13|17.9|17.9|0
1638806100000|2021-12-06 15:55:00|17.97|17.97|18.06|18.06|18.11|18.11|17.97|17.97|0
1638806400000|2021-12-06 16:00:00|18.01|18.01|17.82|17.82|18.11|18.11|17.82|17.82|0
1638806700000|2021-12-06 16:05:00|17.8|17.8|17.89|17.89|17.89|17.89|17.77|17.77|0
1638807000000|2021-12-06 16:10:00|17.88|17.88|17.75|17.75|17.96|17.96|17.7|17.7|0
1638807300000|2021-12-06 16:15:00|17.72|17.72|17.84|17.84|17.84|17.84|17.72|17.72|0
1638807600000|2021-12-06 16:20:00|17.85|17.85|17.83|17.83|17.86|17.86|17.76|17.76|0
1638807900000|2021-12-06 16:25:00|17.84|17.84|18.02|18.02|18.02|18.02|17.83|17.83|0
1638808200000|2021-12-06 16:30:00|17.99|17.99|18.19|18.19|18.24|18.24|17.99|17.99|0
1638808500000|2021-12-06 16:35:00|18.18|18.18|18.25|18.25|18.26|18.26|18.13|18.13|0
1638808800000|2021-12-06 16:40:00|18.2|18.2|18.22|18.22|18.24|18.24|18.14|18.14|0
1638809100000|2021-12-06 16:45:00|18.2|18.2|17.95|17.95|18.23|18.23|17.95|17.95|0
1638809400000|2021-12-06 16:50:00|17.98|17.98|17.92|17.92|17.98|17.98|17.88|17.88|0
1638809700000|2021-12-06 16:55:00|17.93|17.93|17.94|17.94|17.98|17.98|17.88|17.88|0
1638810000000|2021-12-06 17:00:00|17.91|17.91|17.88|17.88|17.98|17.98|17.87|17.87|0
1638810300000|2021-12-06 17:05:00|17.87|17.87|17.9|17.9|17.9|17.9|17.82|17.82|0
1638810600000|2021-12-06 17:10:00|17.88|17.88|17.89|17.89|18|18|17.83|17.83|0
1638810900000|2021-12-06 17:15:00|17.9|17.9|18.04|18.04|18.05|18.05|17.88|17.88|0
1638811200000|2021-12-06 17:20:00|18.03|18.03|17.98|17.98|18.13|18.13|17.98|17.98|0
1638811500000|2021-12-06 17:25:00|18.02|18.02|18.15|18.15|18.17|18.17|18.02|18.02|0
1638811800000|2021-12-06 17:30:00|18.16|18.16|18.27|18.27|18.34|18.34|18.15|18.15|0
1638812100000|2021-12-06 17:35:00|18.29|18.29|18.25|18.25|18.29|18.29|18.18|18.18|0
1638812400000|2021-12-06 17:40:00|18.28|18.28|18.2|18.2|18.29|18.29|18.14|18.14|0
1638812700000|2021-12-06 17:45:00|18.21|18.21|18.2|18.2|18.27|18.27|18.16|18.16|0
1638813000000|2021-12-06 17:50:00|18.23|18.23|18.2|18.2|18.24|18.24|18.15|18.15|0
1638813300000|2021-12-06 17:55:00|18.21|18.21|18.26|18.26|18.33|18.33|18.16|18.16|0
1638813600000|2021-12-06 18:00:00|18.28|18.28|18.36|18.36|18.36|18.36|18.28|18.28|0
1638813900000|2021-12-06 18:05:00|18.34|18.34|18.31|18.31|18.39|18.39|18.3|18.3|0
1638814200000|2021-12-06 18:10:00|18.33|18.33|18.23|18.23|18.35|18.35|18.22|18.22|0
1638814500000|2021-12-06 18:15:00|18.24|18.24|18.15|18.15|18.27|18.27|18.15|18.15|0
1638814800000|2021-12-06 18:20:00|18.16|18.16|18.17|18.17|18.18|18.18|18.07|18.07|0
1638815100000|2021-12-06 18:25:00|18.16|18.16|18.2|18.2|18.27|18.27|18.13|18.13|0
1638815400000|2021-12-06 18:30:00|18.18|18.18|18.2|18.2|18.2|18.2|18.16|18.16|0
1638815700000|2021-12-06 18:35:00|18.18|18.18|18.13|18.13|18.18|18.18|18.12|18.12|0
1638816000000|2021-12-06 18:40:00|18.12|18.12|18.12|18.12|18.18|18.18|18.1|18.1|0
1638816300000|2021-12-06 18:45:00|18.13|18.13|18.2|18.2|18.21|18.21|18.12|18.12|0
1638816600000|2021-12-06 18:50:00|18.21|18.21|18.24|18.24|18.26|18.26|18.19|18.19|0
1638816900000|2021-12-06 18:55:00|18.23|18.23|18.22|18.22|18.24|18.24|18.18|18.18|0
1638817200000|2021-12-06 19:00:00|18.23|18.23|18.26|18.26|18.28|18.28|18.21|18.21|0
1638817500000|2021-12-06 19:05:00|18.27|18.27|18.2|18.2|18.28|18.28|18.19|18.19|0
1638817800000|2021-12-06 19:10:00|18.21|18.21|18.32|18.32|18.32|18.32|18.16|18.16|0
1638818100000|2021-12-06 19:15:00|18.31|18.31|18.35|18.35|18.38|18.38|18.28|18.28|0
1638818400000|2021-12-06 19:20:00|18.33|18.33|18.33|18.33|18.36|18.36|18.3|18.3|0
1638818700000|2021-12-06 19:25:00|18.32|18.32|18.34|18.34|18.38|18.38|18.28|18.28|0
1638819000000|2021-12-06 19:30:00|18.35|18.35|18.3|18.3|18.39|18.39|18.3|18.3|0
1638819300000|2021-12-06 19:35:00|18.31|18.31|18.26|18.26|18.33|18.33|18.26|18.26|0
1638819600000|2021-12-06 19:40:00|18.27|18.27|18.16|18.16|18.27|18.27|18.16|18.16|0
1638819900000|2021-12-06 19:45:00|18.17|18.17|18.11|18.11|18.17|18.17|18.09|18.09|0
1638820200000|2021-12-06 19:50:00|18.1|18.1|18.03|18.03|18.1|18.1|18.01|18.01|0
1638820500000|2021-12-06 19:55:00|18.01|18.01|18.11|18.11|18.12|18.12|18.01|18.01|0
1638820800000|2021-12-06 20:00:00|18.12|18.12|18.14|18.14|18.23|18.23|18.12|18.12|0
1638821100000|2021-12-06 20:05:00|18.13|18.13|18.17|18.17|18.19|18.19|18.09|18.09|0
1638821400000|2021-12-06 20:10:00|18.15|18.15|18.23|18.23|18.23|18.23|18.12|18.12|0
1638821700000|2021-12-06 20:15:00|18.25|18.25|18.27|18.27|18.3|18.3|18.24|18.24|0
1638822000000|2021-12-06 20:20:00|18.28|18.28|18.3|18.3|18.36|18.36|18.28|18.28|0
1638822300000|2021-12-06 20:25:00|18.29|18.29|18.23|18.23|18.29|18.29|18.16|18.16|0
1638822600000|2021-12-06 20:30:00|18.24|18.24|18.27|18.27|18.28|18.28|18.2|18.2|0
1638822900000|2021-12-06 20:35:00|18.26|18.26|18.28|18.28|18.28|18.28|18.23|18.23|0
1638823200000|2021-12-06 20:40:00|18.27|18.27|18.33|18.33|18.34|18.34|18.25|18.25|0
1638823500000|2021-12-06 20:45:00|18.31|18.31|18.3|18.3|18.33|18.33|18.25|18.25|0
1638823800000|2021-12-06 20:50:00|18.29|18.29|18.24|18.24|18.33|18.33|18.23|18.23|0
1638824100000|2021-12-06 20:55:00|18.26|18.26|18.28|18.28|18.29|18.29|18.23|18.23|0
1638824400000|2021-12-06 21:00:00|18.3|18.3|18.33|18.33|18.35|18.35|18.28|18.28|0
1638824700000|2021-12-06 21:05:00|18.34|18.34|18.33|18.33|18.34|18.34|18.26|18.26|0
1638825000000|2021-12-06 21:10:00|18.29|18.29|18.28|18.28|18.33|18.33|18.28|18.28|0
1638825300000|2021-12-06 21:15:00|18.33|18.33|18.32|18.32|18.33|18.33|18.3|18.3|0
1638825600000|2021-12-06 21:20:00|18.33|18.33|18.33|18.33|18.33|18.33|18.31|18.31|0
1638825900000|2021-12-06 21:25:00|18.32|18.32|18.34|18.34|18.34|18.34|18.32|18.32|0
1638826200000|2021-12-06 21:30:00|18.33|18.33|18.52|18.52|18.53|18.53|18.3|18.3|0
1638826500000|2021-12-06 21:35:00|18.51|18.51|18.5|18.5|18.53|18.53|18.5|18.5|0
1638826800000|2021-12-06 21:40:00|18.51|18.51|18.54|18.54|18.54|18.54|18.51|18.51|0
1638827100000|2021-12-06 21:45:00|18.51|18.51|18.45|18.45|18.54|18.54|18.45|18.45|0
1638827400000|2021-12-06 21:50:00|18.52|18.52|18.47|18.47|18.52|18.52|18.43|18.43|0
1638827700000|2021-12-06 21:55:00|18.43|18.43|18.5|18.5|18.5|18.5|18.42|18.42|0
1638828000000|2021-12-06 22:00:00|18.45|18.45|18.47|18.47|18.47|18.47|18.43|18.43|0
1638828300000|2021-12-06 22:05:00|18.44|18.44|18.47|18.47|18.47|18.47|18.44|18.44|0
1638828600000|2021-12-06 22:10:00|18.44|18.44|18.49|18.49|18.5|18.5|18.43|18.43|0
1638828900000|2021-12-06 22:15:00|18.45|18.45|18.49|18.49|18.49|18.49|18.45|18.45|0
1638829200000|2021-12-06 22:20:00|18.43|18.43|18.48|18.48|18.49|18.49|18.43|18.43|0
1638829500000|2021-12-06 22:25:00|18.45|18.45|18.48|18.48|18.49|18.49|18.43|18.43|0
1638829800000|2021-12-06 22:30:00|18.47|18.47|18.4|18.4|18.47|18.47|18.39|18.39|0
1638830100000|2021-12-06 22:35:00|18.39|18.39|18.42|18.42|18.44|18.44|18.39|18.39|0
1638830400000|2021-12-06 22:40:00|18.43|18.43|18.45|18.45|18.45|18.45|18.39|18.39|0
1638830700000|2021-12-06 22:45:00|18.43|18.43|18.44|18.44|18.44|18.44|18.43|18.43|0
1638831000000|2021-12-06 22:50:00|18.43|18.43|18.41|18.41|18.44|18.44|18.39|18.39|0
1638831300000|2021-12-06 22:55:00|18.44|18.44|18.43|18.43|18.44|18.44|18.39|18.39|0
1638831600000|2021-12-06 23:00:00|18.41|18.41|18.44|18.44|18.44|18.44|18.41|18.41|0
1638831900000|2021-12-06 23:05:00|18.43|18.43|18.43|18.43|18.43|18.43|18.43|18.43|0
1638832200000|2021-12-06 23:10:00|18.39|18.39|18.41|18.41|18.42|18.42|18.39|18.39|0
1638832500000|2021-12-06 23:15:00|18.39|18.39|18.4|18.4|18.4|18.4|18.39|18.39|0
1638832800000|2021-12-06 23:20:00|18.39|18.39|18.39|18.39|18.39|18.39|18.39|18.39|0
1638833100000|2021-12-06 23:25:00|18.38|18.38|18.34|18.34|18.38|18.38|18.34|18.34|0
1638833400000|2021-12-06 23:30:00|18.37|18.37|18.33|18.33|18.37|18.37|18.33|18.33|0
1638833700000|2021-12-06 23:35:00|18.37|18.37|18.32|18.32|18.37|18.37|18.32|18.32|0
1638834000000|2021-12-06 23:40:00|18.42|18.42|18.42|18.42|18.42|18.42|18.42|18.42|0
1638834900000|2021-12-06 23:55:00|18.43|18.43|18.43|18.43|18.43|18.43|18.43|18.43|0
1638835200000|2021-12-07 00:00:00|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|0
1638835500000|2021-12-07 00:05:00|18.43|18.43|18.4|18.4|18.43|18.43|18.4|18.4|0
1638835800000|2021-12-07 00:10:00|18.42|18.42|18.39|18.39|18.42|18.42|18.39|18.39|0
1638836400000|2021-12-07 00:20:00|18.43|18.43|18.42|18.42|18.43|18.43|18.39|18.39|0
1638837000000|2021-12-07 00:30:00|18.4|18.4|18.39|18.39|18.42|18.42|18.39|18.39|0
1638837300000|2021-12-07 00:35:00|18.42|18.42|18.39|18.39|18.42|18.42|18.39|18.39|0
1638837600000|2021-12-07 00:40:00|18.4|18.4|18.39|18.39|18.42|18.42|18.39|18.39|0
1638837900000|2021-12-07 00:45:00|18.4|18.4|18.38|18.38|18.4|18.4|18.38|18.38|0
1638838200000|2021-12-07 00:50:00|18.39|18.39|18.38|18.38|18.4|18.4|18.38|18.38|0
1638838500000|2021-12-07 00:55:00|18.42|18.42|18.4|18.4|18.42|18.42|18.38|18.38|0
1638867600000|2021-12-07 09:00:00|18.76|18.76|18.68|18.68|18.76|18.76|18.57|18.57|0
1638867900000|2021-12-07 09:05:00|18.65|18.65|18.74|18.74|18.74|18.74|18.64|18.64|0
1638868200000|2021-12-07 09:10:00|18.71|18.71|18.77|18.77|18.79|18.79|18.71|18.71|0
1638868500000|2021-12-07 09:15:00|18.78|18.78|18.77|18.77|18.79|18.79|18.74|18.74|0
1638868800000|2021-12-07 09:20:00|18.73|18.73|18.79|18.79|18.79|18.79|18.72|18.72|0
1638869100000|2021-12-07 09:25:00|18.77|18.77|18.79|18.79|18.79|18.79|18.74|18.74|0
1638869400000|2021-12-07 09:30:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1638869700000|2021-12-07 09:35:00|18.75|18.75|18.73|18.73|18.79|18.79|18.66|18.66|0
1638870000000|2021-12-07 09:40:00|18.66|18.66|18.66|18.66|18.66|18.66|18.66|18.66|0
1638870300000|2021-12-07 09:45:00|18.7|18.7|18.72|18.72|18.72|18.72|18.7|18.7|0
1638870600000|2021-12-07 09:50:00|18.66|18.66|18.66|18.66|18.74|18.74|18.66|18.66|0
1638870900000|2021-12-07 09:55:00|18.75|18.75|18.78|18.78|18.79|18.79|18.75|18.75|0
1638871800000|2021-12-07 10:10:00|18.74|18.74|18.77|18.77|18.77|18.77|18.72|18.72|0
1638872100000|2021-12-07 10:15:00|18.75|18.75|18.75|18.75|18.75|18.75|18.75|18.75|0
1638872400000|2021-12-07 10:20:00|18.77|18.77|18.8|18.8|18.8|18.8|18.77|18.77|0
1638872700000|2021-12-07 10:25:00|18.79|18.79|18.74|18.74|18.79|18.79|18.74|18.74|0
1638873300000|2021-12-07 10:35:00|18.8|18.8|18.79|18.79|18.8|18.8|18.76|18.76|0
1638873600000|2021-12-07 10:40:00|18.76|18.76|18.73|18.73|18.76|18.76|18.73|18.73|0
1638874200000|2021-12-07 10:50:00|18.8|18.8|18.8|18.8|18.8|18.8|18.76|18.76|0
1638874500000|2021-12-07 10:55:00|18.74|18.74|18.8|18.8|18.8|18.8|18.74|18.74|0
1638874800000|2021-12-07 11:00:00|18.76|18.76|18.79|18.79|18.8|18.8|18.74|18.74|0
1638875100000|2021-12-07 11:05:00|18.81|18.81|18.8|18.8|18.83|18.83|18.8|18.8|0
1638875400000|2021-12-07 11:10:00|18.74|18.74|18.74|18.74|18.8|18.8|18.74|18.74|0
1638875700000|2021-12-07 11:15:00|18.8|18.8|18.8|18.8|18.8|18.8|18.8|18.8|0
1638876000000|2021-12-07 11:20:00|18.79|18.79|18.72|18.72|18.8|18.8|18.72|18.72|0
1638876300000|2021-12-07 11:25:00|18.78|18.78|18.77|18.77|18.78|18.78|18.76|18.76|0
1638876600000|2021-12-07 11:30:00|18.79|18.79|18.75|18.75|18.79|18.79|18.75|18.75|0
1638876900000|2021-12-07 11:35:00|18.73|18.73|18.75|18.75|18.75|18.75|18.71|18.71|0
1638877200000|2021-12-07 11:40:00|18.76|18.76|18.74|18.74|18.76|18.76|18.69|18.69|0
1638877500000|2021-12-07 11:45:00|18.75|18.75|18.68|18.68|18.75|18.75|18.68|18.68|0
1638878400000|2021-12-07 12:00:00|18.75|18.75|18.61|18.61|18.76|18.76|18.61|18.61|0
1638878700000|2021-12-07 12:05:00|18.62|18.62|18.8|18.8|18.8|18.8|18.57|18.57|0
1638879000000|2021-12-07 12:10:00|18.79|18.79|18.79|18.79|18.82|18.82|18.76|18.76|0
1638879300000|2021-12-07 12:15:00|18.82|18.82|18.82|18.82|18.83|18.83|18.79|18.79|0
1638879600000|2021-12-07 12:20:00|18.8|18.8|18.8|18.8|18.82|18.82|18.8|18.8|0
1638879900000|2021-12-07 12:25:00|18.79|18.79|18.79|18.79|18.8|18.8|18.79|18.79|0
1638880200000|2021-12-07 12:30:00|18.8|18.8|18.76|18.76|18.8|18.8|18.76|18.76|0
1638880500000|2021-12-07 12:35:00|18.8|18.8|18.84|18.84|18.84|18.84|18.8|18.8|0
1638880800000|2021-12-07 12:40:00|18.83|18.83|18.84|18.84|18.85|18.85|18.83|18.83|0
1638881100000|2021-12-07 12:45:00|18.83|18.83|18.83|18.83|18.87|18.87|18.83|18.83|0
1638881400000|2021-12-07 12:50:00|18.84|18.84|18.85|18.85|18.87|18.87|18.81|18.81|0
1638881700000|2021-12-07 12:55:00|18.82|18.82|18.83|18.83|18.86|18.86|18.82|18.82|0
1638882000000|2021-12-07 13:00:00|18.84|18.84|18.86|18.86|18.87|18.87|18.84|18.84|0
1638882300000|2021-12-07 13:05:00|18.84|18.84|18.86|18.86|18.86|18.86|18.84|18.84|0
1638882600000|2021-12-07 13:10:00|18.87|18.87|18.89|18.89|18.94|18.94|18.87|18.87|0
1638882900000|2021-12-07 13:15:00|18.91|18.91|18.85|18.85|18.91|18.91|18.84|18.84|0
1638883200000|2021-12-07 13:20:00|18.84|18.84|18.87|18.87|18.89|18.89|18.84|18.84|0
1638883500000|2021-12-07 13:25:00|18.88|18.88|18.87|18.87|18.89|18.89|18.87|18.87|0
1638883800000|2021-12-07 13:30:00|18.89|18.89|18.87|18.87|18.91|18.91|18.84|18.84|0
1638884100000|2021-12-07 13:35:00|18.94|18.94|18.93|18.93|18.94|18.94|18.89|18.89|0
1638884400000|2021-12-07 13:40:00|18.88|18.88|18.91|18.91|18.93|18.93|18.86|18.86|0
1638884700000|2021-12-07 13:45:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1638885000000|2021-12-07 13:50:00|18.88|18.88|18.87|18.87|18.89|18.89|18.87|18.87|0
1638885300000|2021-12-07 13:55:00|18.86|18.86|18.89|18.89|18.93|18.93|18.84|18.84|0
1638885600000|2021-12-07 14:00:00|18.88|18.88|18.84|18.84|18.88|18.88|18.84|18.84|0
1638885900000|2021-12-07 14:05:00|18.86|18.86|18.87|18.87|18.87|18.87|18.84|18.84|0
1638886200000|2021-12-07 14:10:00|18.86|18.86|18.9|18.9|18.9|18.9|18.86|18.86|0
1638886500000|2021-12-07 14:15:00|18.88|18.88|18.86|18.86|18.9|18.9|18.86|18.86|0
1638886800000|2021-12-07 14:20:00|18.87|18.87|18.82|18.82|18.89|18.89|18.81|18.81|0
1638887100000|2021-12-07 14:25:00|18.91|18.91|18.85|18.85|19|19|18.84|18.84|0
1638887400000|2021-12-07 14:30:00|18.82|18.82|18.84|18.84|18.94|18.94|18.69|18.69|0
1638887700000|2021-12-07 14:35:00|18.89|18.89|18.59|18.59|18.99|18.99|18.59|18.59|0
1638888000000|2021-12-07 14:40:00|18.6|18.6|18.56|18.56|18.85|18.85|18.46|18.46|0
1638888300000|2021-12-07 14:45:00|18.54|18.54|18.52|18.52|18.63|18.63|18.41|18.41|0
1638888600000|2021-12-07 14:50:00|18.49|18.49|18.75|18.75|18.79|18.79|18.48|18.48|0
1638888900000|2021-12-07 14:55:00|18.72|18.72|18.8|18.8|18.81|18.81|18.63|18.63|0
1638889200000|2021-12-07 15:00:00|18.79|18.79|18.73|18.73|18.79|18.79|18.61|18.61|0
1638889500000|2021-12-07 15:05:00|18.75|18.75|18.81|18.81|18.87|18.87|18.72|18.72|0
1638889800000|2021-12-07 15:10:00|18.79|18.79|18.91|18.91|18.93|18.93|18.73|18.73|0
1638890100000|2021-12-07 15:15:00|18.95|18.95|18.84|18.84|18.97|18.97|18.82|18.82|0
1638890400000|2021-12-07 15:20:00|18.83|18.83|18.82|18.82|18.89|18.89|18.78|18.78|0
1638890700000|2021-12-07 15:25:00|18.8|18.8|18.81|18.81|18.88|18.88|18.8|18.8|0
1638891000000|2021-12-07 15:30:00|18.82|18.82|18.95|18.95|18.95|18.95|18.8|18.8|0
1638891300000|2021-12-07 15:35:00|18.99|18.99|19.19|19.19|19.3|19.3|18.99|18.99|0
1638891600000|2021-12-07 15:40:00|19.15|19.15|19.12|19.12|19.3|19.3|19.12|19.12|0
1638891900000|2021-12-07 15:45:00|19.11|19.11|19.13|19.13|19.17|19.17|19.07|19.07|0
1638892200000|2021-12-07 15:50:00|19.12|19.12|19.08|19.08|19.17|19.17|19.08|19.08|0
1638892500000|2021-12-07 15:55:00|19.06|19.06|19.07|19.07|19.12|19.12|19|19|0
1638892800000|2021-12-07 16:00:00|19.08|19.08|19.2|19.2|19.2|19.2|19.07|19.07|0
1638893100000|2021-12-07 16:05:00|19.18|19.18|19.23|19.23|19.26|19.26|19.16|19.16|0
1638893400000|2021-12-07 16:10:00|19.22|19.22|19.21|19.21|19.22|19.22|19.15|19.15|0
1638893700000|2021-12-07 16:15:00|19.23|19.23|19.41|19.41|19.41|19.41|19.23|19.23|0
1638894000000|2021-12-07 16:20:00|19.4|19.4|19.33|19.33|19.49|19.49|19.33|19.33|0
1638894300000|2021-12-07 16:25:00|19.34|19.34|19.18|19.18|19.34|19.34|19.18|19.18|0
1638894600000|2021-12-07 16:30:00|19.2|19.2|19.33|19.33|19.33|19.33|19.2|19.2|0
1638894900000|2021-12-07 16:35:00|19.3|19.3|19.24|19.24|19.31|19.31|19.18|19.18|0
1638895200000|2021-12-07 16:40:00|19.22|19.22|19.15|19.15|19.22|19.22|19.09|19.09|0
1638895500000|2021-12-07 16:45:00|19.14|19.14|19.14|19.14|19.16|19.16|19.09|19.09|0
1638895800000|2021-12-07 16:50:00|19.15|19.15|19.06|19.06|19.17|19.17|19.02|19.02|0
1638896100000|2021-12-07 16:55:00|19.05|19.05|19.05|19.05|19.1|19.1|19.03|19.03|0
1638896400000|2021-12-07 17:00:00|19.02|19.02|19.05|19.05|19.06|19.06|18.95|18.95|0
1638896700000|2021-12-07 17:05:00|19.06|19.06|19.06|19.06|19.09|19.09|19.01|19.01|0
1638897000000|2021-12-07 17:10:00|19.05|19.05|19.06|19.06|19.1|19.1|19.02|19.02|0
1638897300000|2021-12-07 17:15:00|19.08|19.08|19.23|19.23|19.23|19.23|19|19|0
1638897600000|2021-12-07 17:20:00|19.25|19.25|19.22|19.22|19.25|19.25|19.17|19.17|0
1638897900000|2021-12-07 17:25:00|19.21|19.21|19.17|19.17|19.22|19.22|19.15|19.15|0
1638898200000|2021-12-07 17:30:00|19.18|19.18|19.26|19.26|19.26|19.26|19.18|19.18|0
1638898500000|2021-12-07 17:35:00|19.29|19.29|19.31|19.31|19.31|19.31|19.24|19.24|0
1638898800000|2021-12-07 17:40:00|19.3|19.3|19.36|19.36|19.36|19.36|19.27|19.27|0
1638899100000|2021-12-07 17:45:00|19.35|19.35|19.39|19.39|19.45|19.45|19.35|19.35|0
1638899400000|2021-12-07 17:50:00|19.38|19.38|19.34|19.34|19.39|19.39|19.31|19.31|0
1638899700000|2021-12-07 17:55:00|19.33|19.33|19.37|19.37|19.4|19.4|19.33|19.33|0
1638900000000|2021-12-07 18:00:00|19.36|19.36|19.43|19.43|19.44|19.44|19.34|19.34|0
1638900300000|2021-12-07 18:05:00|19.44|19.44|19.37|19.37|19.45|19.45|19.34|19.34|0
1638900600000|2021-12-07 18:10:00|19.35|19.35|19.34|19.34|19.35|19.35|19.29|19.29|0
1638900900000|2021-12-07 18:15:00|19.35|19.35|19.42|19.42|19.43|19.43|19.35|19.35|0
1638901200000|2021-12-07 18:20:00|19.41|19.41|19.45|19.45|19.49|19.49|19.41|19.41|0
1638901500000|2021-12-07 18:25:00|19.46|19.46|19.37|19.37|19.47|19.47|19.37|19.37|0
1638901800000|2021-12-07 18:30:00|19.38|19.38|19.33|19.33|19.38|19.38|19.32|19.32|0
1638902100000|2021-12-07 18:35:00|19.34|19.34|19.22|19.22|19.34|19.34|19.15|19.15|0
1638902400000|2021-12-07 18:40:00|19.23|19.23|19.3|19.3|19.31|19.31|19.23|19.23|0
1638902700000|2021-12-07 18:45:00|19.31|19.31|19.26|19.26|19.33|19.33|19.25|19.25|0
1638903000000|2021-12-07 18:50:00|19.27|19.27|19.2|19.2|19.29|19.29|19.2|19.2|0
1638903300000|2021-12-07 18:55:00|19.21|19.21|19.2|19.2|19.24|19.24|19.15|19.15|0
1638903600000|2021-12-07 19:00:00|19.21|19.21|19.19|19.19|19.21|19.21|19.17|19.17|0
1638903900000|2021-12-07 19:05:00|19.18|19.18|19.11|19.11|19.2|19.2|19.07|19.07|0
1638904200000|2021-12-07 19:10:00|19.12|19.12|19.1|19.1|19.18|19.18|19.09|19.09|0
1638904500000|2021-12-07 19:15:00|19.09|19.09|19.05|19.05|19.11|19.11|19.05|19.05|0
1638904800000|2021-12-07 19:20:00|19.04|19.04|19.1|19.1|19.14|19.14|19.03|19.03|0
1638905100000|2021-12-07 19:25:00|19.11|19.11|19.06|19.06|19.12|19.12|19.03|19.03|0
1638905400000|2021-12-07 19:30:00|19.07|19.07|19.04|19.04|19.09|19.09|19.01|19.01|0
1638905700000|2021-12-07 19:35:00|19.03|19.03|19|19|19.05|19.05|18.97|18.97|0
1638906000000|2021-12-07 19:40:00|19.01|19.01|19.03|19.03|19.03|19.03|18.95|18.95|0
1638906300000|2021-12-07 19:45:00|19.04|19.04|19.1|19.1|19.11|19.11|19.02|19.02|0
1638906600000|2021-12-07 19:50:00|19.11|19.11|19.11|19.11|19.15|19.15|19.1|19.1|0
1638906900000|2021-12-07 19:55:00|19.12|19.12|19.09|19.09|19.12|19.12|19.07|19.07|0
1638907200000|2021-12-07 20:00:00|19.1|19.1|19.17|19.17|19.17|19.17|19.1|19.1|0
1638907500000|2021-12-07 20:05:00|19.16|19.16|19.1|19.1|19.17|19.17|19.1|19.1|0
1638907800000|2021-12-07 20:10:00|19.09|19.09|19.06|19.06|19.09|19.09|19.02|19.02|0
1638908100000|2021-12-07 20:15:00|19.07|19.07|19.07|19.07|19.09|19.09|19.06|19.06|0
1638908400000|2021-12-07 20:20:00|19.08|19.08|19.01|19.01|19.08|19.08|19|19|0
1638908700000|2021-12-07 20:25:00|19|19|18.99|18.99|19|19|18.99|18.99|0
1638909000000|2021-12-07 20:30:00|19|19|19.01|19.01|19.05|19.05|19|19|0
1638909300000|2021-12-07 20:35:00|19.02|19.02|18.95|18.95|19.03|19.03|18.94|18.94|0
1638909600000|2021-12-07 20:40:00|18.94|18.94|18.94|18.94|18.98|18.98|18.94|18.94|0
1638909900000|2021-12-07 20:45:00|18.93|18.93|18.95|18.95|18.95|18.95|18.9|18.9|0
1638910200000|2021-12-07 20:50:00|18.94|18.94|18.89|18.89|18.95|18.95|18.85|18.85|0
1638910500000|2021-12-07 20:55:00|18.95|18.95|18.98|18.98|18.99|18.99|18.91|18.91|0
1638910800000|2021-12-07 21:00:00|18.99|18.99|19.04|19.04|19.05|19.05|18.99|18.99|0
1638911100000|2021-12-07 21:05:00|19.03|19.03|19.04|19.04|19.04|19.04|19.03|19.03|0
1638911400000|2021-12-07 21:10:00|19.03|19.03|19.05|19.05|19.05|19.05|19.03|19.03|0
1638911700000|2021-12-07 21:15:00|19.06|19.06|19.14|19.14|19.14|19.14|19.06|19.06|0
1638912000000|2021-12-07 21:20:00|19.17|19.17|19.11|19.11|19.17|19.17|19.11|19.11|0
1638912300000|2021-12-07 21:25:00|19.13|19.13|19.12|19.12|19.14|19.14|19.12|19.12|0
1638912600000|2021-12-07 21:30:00|19.1|19.1|19.08|19.08|19.1|19.1|19.05|19.05|0
1638912900000|2021-12-07 21:35:00|19.09|19.09|19.1|19.1|19.1|19.1|19.09|19.09|0
1638913200000|2021-12-07 21:40:00|19.11|19.11|19.1|19.1|19.11|19.11|19.09|19.09|0
1638913500000|2021-12-07 21:45:00|19.08|19.08|19.1|19.1|19.1|19.1|19.08|19.08|0
1638913800000|2021-12-07 21:50:00|19.08|19.08|19.1|19.1|19.1|19.1|19.08|19.08|0
1638914400000|2021-12-07 22:00:00|19.14|19.14|19.99|19.99|20.42|20.42|19.14|19.14|0
1638914700000|2021-12-07 22:05:00|19.97|19.97|19.67|19.67|19.97|19.97|19.64|19.64|0
1638915000000|2021-12-07 22:10:00|19.66|19.66|19.56|19.56|19.71|19.71|19.48|19.48|0
1638915300000|2021-12-07 22:15:00|19.62|19.62|19.57|19.57|19.63|19.63|19.51|19.51|0
1638915600000|2021-12-07 22:20:00|19.55|19.55|19.55|19.55|19.55|19.55|19.4|19.4|0
1638915900000|2021-12-07 22:25:00|19.53|19.53|19.51|19.51|19.53|19.53|19.34|19.34|0
1638916200000|2021-12-07 22:30:00|19.5|19.5|19.51|19.51|19.54|19.54|19.47|19.47|0
1638916500000|2021-12-07 22:35:00|19.5|19.5|19.54|19.54|19.55|19.55|19.5|19.5|0
1638916800000|2021-12-07 22:40:00|19.53|19.53|19.53|19.53|19.55|19.55|19.51|19.51|0
1638917100000|2021-12-07 22:45:00|19.51|19.51|19.55|19.55|19.55|19.55|19.51|19.51|0
1638917400000|2021-12-07 22:50:00|19.59|19.59|19.41|19.41|19.59|19.59|19.41|19.41|0
1638917700000|2021-12-07 22:55:00|19.47|19.47|19.4|19.4|19.47|19.47|19.4|19.4|0
1638918000000|2021-12-07 23:00:00|19.39|19.39|19.45|19.45|19.45|19.45|19.39|19.39|0
1638918300000|2021-12-07 23:05:00|19.41|19.41|19.37|19.37|19.41|19.41|19.37|19.37|0
1638918600000|2021-12-07 23:10:00|19.39|19.39|19.46|19.46|19.46|19.46|19.37|19.37|0
1638918900000|2021-12-07 23:15:00|19.4|19.4|19.45|19.45|19.45|19.45|19.4|19.4|0
1638919200000|2021-12-07 23:20:00|19.44|19.44|19.44|19.44|19.44|19.44|19.44|19.44|0
1638919500000|2021-12-07 23:25:00|19.41|19.41|19.41|19.41|19.42|19.42|19.39|19.39|0
1638919800000|2021-12-07 23:30:00|19.38|19.38|19.4|19.4|19.43|19.43|19.38|19.38|0
1638920100000|2021-12-07 23:35:00|19.37|19.37|19.37|19.37|19.37|19.37|19.37|19.37|0
1638920400000|2021-12-07 23:40:00|19.36|19.36|19.4|19.4|19.4|19.4|19.31|19.31|0
1638920700000|2021-12-07 23:45:00|19.37|19.37|19.35|19.35|19.37|19.37|19.35|19.35|0
1638921000000|2021-12-07 23:50:00|19.37|19.37|19.37|19.37|19.37|19.37|19.37|19.37|0
1638921600000|2021-12-08 00:00:00|19.4|19.4|19.4|19.4|19.4|19.4|19.37|19.37|0
1638921900000|2021-12-08 00:05:00|19.37|19.37|19.39|19.39|19.4|19.4|19.35|19.35|0
1638922200000|2021-12-08 00:10:00|19.38|19.38|19.38|19.38|19.39|19.39|19.38|19.38|0
1638922500000|2021-12-08 00:15:00|19.4|19.4|19.41|19.41|19.41|19.41|19.35|19.35|0
1638922800000|2021-12-08 00:20:00|19.39|19.39|19.35|19.35|19.39|19.39|19.35|19.35|0
1638923100000|2021-12-08 00:25:00|19.39|19.39|19.39|19.39|19.42|19.42|19.39|19.39|0
1638923400000|2021-12-08 00:30:00|19.41|19.41|19.47|19.47|19.49|19.49|19.41|19.41|0
1638923700000|2021-12-08 00:35:00|19.43|19.43|19.45|19.45|19.47|19.47|19.42|19.42|0
1638924000000|2021-12-08 00:40:00|19.41|19.41|19.39|19.39|19.44|19.44|19.39|19.39|0
1638924300000|2021-12-08 00:45:00|19.35|19.35|19.45|19.45|19.46|19.46|19.35|19.35|0
1638924600000|2021-12-08 00:50:00|19.43|19.43|19.39|19.39|19.43|19.43|19.39|19.39|0
1638924900000|2021-12-08 00:55:00|19.36|19.36|19.5|19.5|19.5|19.5|19.35|19.35|0
1638954000000|2021-12-08 09:00:00|20.27|20.27|19.91|19.91|20.27|20.27|19.68|19.68|0
1638954300000|2021-12-08 09:05:00|19.86|19.86|19.98|19.98|20.05|20.05|19.86|19.86|0
1638954600000|2021-12-08 09:10:00|19.97|19.97|19.95|19.95|19.98|19.98|19.86|19.86|0
1638954900000|2021-12-08 09:15:00|19.94|19.94|19.86|19.86|19.94|19.94|19.86|19.86|0
1638955200000|2021-12-08 09:20:00|19.87|19.87|19.82|19.82|19.87|19.87|19.82|19.82|0
1638955800000|2021-12-08 09:30:00|19.81|19.81|19.64|19.64|19.81|19.81|19.64|19.64|0
1638956100000|2021-12-08 09:35:00|19.68|19.68|19.64|19.64|19.68|19.68|19.64|19.64|0
1638956400000|2021-12-08 09:40:00|19.61|19.61|19.71|19.71|19.71|19.71|19.6|19.6|0
1638956700000|2021-12-08 09:45:00|19.72|19.72|19.72|19.72|19.72|19.72|19.72|19.72|0
1638957000000|2021-12-08 09:50:00|19.92|19.92|19.86|19.86|19.92|19.92|19.86|19.86|0
1638957300000|2021-12-08 09:55:00|19.81|19.81|19.81|19.81|19.91|19.91|19.81|19.81|0
1638957900000|2021-12-08 10:05:00|19.89|19.89|19.81|19.81|19.89|19.89|19.81|19.81|0
1638958500000|2021-12-08 10:15:00|19.91|19.91|19.89|19.89|19.91|19.91|19.89|19.89|0
1638958800000|2021-12-08 10:20:00|19.81|19.81|19.81|19.81|19.81|19.81|19.81|19.81|0
1638959100000|2021-12-08 10:25:00|19.87|19.87|19.81|19.81|19.87|19.87|19.81|19.81|0
1638959400000|2021-12-08 10:30:00|19.86|19.86|19.84|19.84|19.86|19.86|19.81|19.81|0
1638959700000|2021-12-08 10:35:00|19.85|19.85|19.81|19.81|19.85|19.85|19.81|19.81|0
1638960000000|2021-12-08 10:40:00|19.85|19.85|19.85|19.85|19.85|19.85|19.81|19.81|0
1638960300000|2021-12-08 10:45:00|19.89|19.89|19.83|19.83|19.89|19.89|19.83|19.83|0
1638960600000|2021-12-08 10:50:00|19.82|19.82|19.81|19.81|19.85|19.85|19.81|19.81|0
1638960900000|2021-12-08 10:55:00|19.84|19.84|19.81|19.81|19.84|19.84|19.81|19.81|0
1638961200000|2021-12-08 11:00:00|19.8|19.8|19.73|19.73|19.8|19.8|19.73|19.73|0
1638961500000|2021-12-08 11:05:00|19.72|19.72|19.65|19.65|19.75|19.75|19.65|19.65|0
1638961800000|2021-12-08 11:10:00|19.71|19.71|19.69|19.69|19.71|19.71|19.69|19.69|0
1638962100000|2021-12-08 11:15:00|19.66|19.66|19.66|19.66|19.68|19.68|19.66|19.66|0
1638962400000|2021-12-08 11:20:00|19.68|19.68|19.68|19.68|19.68|19.68|19.68|19.68|0
1638962700000|2021-12-08 11:25:00|19.72|19.72|19.68|19.68|19.72|19.72|19.68|19.68|0
1638963000000|2021-12-08 11:30:00|19.71|19.71|19.68|19.68|19.71|19.71|19.68|19.68|0
1638963300000|2021-12-08 11:35:00|19.7|19.7|19.77|19.77|19.77|19.77|19.7|19.7|0
1638963600000|2021-12-08 11:40:00|19.72|19.72|19.72|19.72|19.72|19.72|19.72|19.72|0
1638963900000|2021-12-08 11:45:00|19.7|19.7|19.71|19.71|19.71|19.71|19.7|19.7|0
1638964200000|2021-12-08 11:50:00|19.69|19.69|19.65|19.65|19.69|19.69|19.65|19.65|0
1638964500000|2021-12-08 11:55:00|19.68|19.68|19.65|19.65|19.68|19.68|19.65|19.65|0
1638964800000|2021-12-08 12:00:00|19.69|19.69|19.61|19.61|19.69|19.69|19.58|19.58|0
1638965100000|2021-12-08 12:05:00|19.58|19.58|19.58|19.58|19.59|19.59|19.58|19.58|0
1638965400000|2021-12-08 12:10:00|19.6|19.6|19.6|19.6|19.6|19.6|19.55|19.55|0
1638965700000|2021-12-08 12:15:00|19.58|19.58|19.58|19.58|19.59|19.59|19.55|19.55|0
1638966000000|2021-12-08 12:20:00|19.6|19.6|19.58|19.58|19.6|19.6|19.58|19.58|0
1638966300000|2021-12-08 12:25:00|19.61|19.61|19.61|19.61|19.61|19.61|19.61|19.61|0
1638966600000|2021-12-08 12:30:00|19.62|19.62|19.64|19.64|19.66|19.66|19.62|19.62|0
1638967200000|2021-12-08 12:40:00|19.59|19.59|19.58|19.58|19.61|19.61|19.58|19.58|0
1638968100000|2021-12-08 12:55:00|19.6|19.6|19.58|19.58|19.6|19.6|19.58|19.58|0
1638968400000|2021-12-08 13:00:00|19.61|19.61|19.63|19.63|19.64|19.64|19.58|19.58|0
1638968700000|2021-12-08 13:05:00|19.58|19.58|19.58|19.58|19.58|19.58|19.54|19.54|0
1638969000000|2021-12-08 13:10:00|19.59|19.59|19.47|19.47|19.59|19.59|19.47|19.47|0
1638969300000|2021-12-08 13:15:00|19.46|19.46|19.46|19.46|19.48|19.48|19.46|19.46|0
1638969600000|2021-12-08 13:20:00|19.47|19.47|19.49|19.49|19.49|19.49|19.46|19.46|0
1638969900000|2021-12-08 13:25:00|19.5|19.5|19.54|19.54|19.54|19.54|19.49|19.49|0
1638970200000|2021-12-08 13:30:00|19.49|19.49|19.54|19.54|19.54|19.54|19.49|19.49|0
1638970500000|2021-12-08 13:35:00|19.51|19.51|19.46|19.46|19.54|19.54|19.46|19.46|0
1638970800000|2021-12-08 13:40:00|19.47|19.47|19.48|19.48|19.48|19.48|19.47|19.47|0
1638971400000|2021-12-08 13:50:00|19.5|19.5|19.48|19.48|19.5|19.5|19.48|19.48|0
1638971700000|2021-12-08 13:55:00|19.46|19.46|19.46|19.46|19.46|19.46|19.46|19.46|0
1638972000000|2021-12-08 14:00:00|19.47|19.47|19.46|19.46|19.48|19.48|19.43|19.43|0
1638972300000|2021-12-08 14:05:00|19.43|19.43|19.35|19.35|19.45|19.45|19.32|19.32|0
1638972600000|2021-12-08 14:10:00|19.32|19.32|19.26|19.26|19.33|19.33|19.26|19.26|0
1638972900000|2021-12-08 14:15:00|19.32|19.32|19.36|19.36|19.37|19.37|19.27|19.27|0
1638973200000|2021-12-08 14:20:00|19.33|19.33|19.36|19.36|19.36|19.36|19.32|19.32|0
1638973500000|2021-12-08 14:25:00|19.45|19.45|19.25|19.25|19.45|19.45|19.25|19.25|0
1638973800000|2021-12-08 14:30:00|19.24|19.24|18.47|18.47|19.24|19.24|18.4|18.4|0
1638974100000|2021-12-08 14:35:00|18.51|18.51|18.33|18.33|18.51|18.51|18.27|18.27|0
1638974400000|2021-12-08 14:40:00|18.32|18.32|18.55|18.55|18.65|18.65|18.22|18.22|0
1638974700000|2021-12-08 14:45:00|18.52|18.52|18.57|18.57|18.59|18.59|18.45|18.45|0
1638975000000|2021-12-08 14:50:00|18.58|18.58|18.7|18.7|18.76|18.76|18.56|18.56|0
1638975300000|2021-12-08 14:55:00|18.72|18.72|18.42|18.42|18.74|18.74|18.4|18.4|0
1638975600000|2021-12-08 15:00:00|18.44|18.44|18.21|18.21|18.45|18.45|18.21|18.21|0
1638975900000|2021-12-08 15:05:00|18.22|18.22|18.32|18.32|18.33|18.33|18.2|18.2|0
1638976200000|2021-12-08 15:10:00|18.31|18.31|18.27|18.27|18.38|18.38|18.23|18.23|0
1638976500000|2021-12-08 15:15:00|18.28|18.28|18.44|18.44|18.44|18.44|18.28|18.28|0
1638976800000|2021-12-08 15:20:00|18.46|18.46|18.45|18.45|18.52|18.52|18.4|18.4|0
1638977100000|2021-12-08 15:25:00|18.44|18.44|18.57|18.57|18.64|18.64|18.42|18.42|0
1638977400000|2021-12-08 15:30:00|18.59|18.59|18.66|18.66|18.69|18.69|18.54|18.54|0
1638977700000|2021-12-08 15:35:00|18.67|18.67|18.49|18.49|18.67|18.67|18.46|18.46|0
1638978000000|2021-12-08 15:40:00|18.48|18.48|18.4|18.4|18.55|18.55|18.4|18.4|0
1638978300000|2021-12-08 15:45:00|18.38|18.38|18.4|18.4|18.47|18.47|18.37|18.37|0
1638978600000|2021-12-08 15:50:00|18.39|18.39|18.71|18.71|18.76|18.76|18.39|18.39|0
1638978900000|2021-12-08 15:55:00|18.72|18.72|18.64|18.64|18.74|18.74|18.64|18.64|0
1638979200000|2021-12-08 16:00:00|18.65|18.65|18.92|18.92|18.94|18.94|18.65|18.65|0
1638979500000|2021-12-08 16:05:00|18.93|18.93|18.9|18.9|18.97|18.97|18.87|18.87|0
1638979800000|2021-12-08 16:10:00|18.89|18.89|18.97|18.97|19.07|19.07|18.88|18.88|0
1638980100000|2021-12-08 16:15:00|19|19|19.02|19.02|19.05|19.05|18.96|18.96|0
1638980400000|2021-12-08 16:20:00|19.03|19.03|19.08|19.08|19.09|19.09|18.99|18.99|0
1638980700000|2021-12-08 16:25:00|19.07|19.07|19.1|19.1|19.17|19.17|19.05|19.05|0
1638981000000|2021-12-08 16:30:00|19.09|19.09|19.18|19.18|19.21|19.21|19.09|19.09|0
1638981300000|2021-12-08 16:35:00|19.2|19.2|19.33|19.33|19.35|19.35|19.19|19.19|0
1638981600000|2021-12-08 16:40:00|19.31|19.31|19.19|19.19|19.32|19.32|19.12|19.12|0
1638981900000|2021-12-08 16:45:00|19.2|19.2|19.17|19.17|19.24|19.24|19.17|19.17|0
1638982200000|2021-12-08 16:50:00|19.18|19.18|19.06|19.06|19.21|19.21|19.01|19.01|0
1638982500000|2021-12-08 16:55:00|19.08|19.08|18.98|18.98|19.08|19.08|18.93|18.93|0
1638982800000|2021-12-08 17:00:00|19|19|19.12|19.12|19.12|19.12|19|19|0
1638983100000|2021-12-08 17:05:00|19.11|19.11|19.12|19.12|19.17|19.17|19.09|19.09|0
1638983400000|2021-12-08 17:10:00|19.11|19.11|19.12|19.12|19.15|19.15|19.1|19.1|0
1638983700000|2021-12-08 17:15:00|19.11|19.11|19.18|19.18|19.2|19.2|19.1|19.1|0
1638984000000|2021-12-08 17:20:00|19.17|19.17|19.16|19.16|19.18|19.18|19.08|19.08|0
1638984300000|2021-12-08 17:25:00|19.15|19.15|19.15|19.15|19.16|19.16|19.11|19.11|0
1638984600000|2021-12-08 17:30:00|19.16|19.16|19.15|19.15|19.17|19.17|19.13|19.13|0
1638984900000|2021-12-08 17:35:00|19.16|19.16|19.17|19.17|19.18|19.18|19.12|19.12|0
1638985200000|2021-12-08 17:40:00|19.18|19.18|19.19|19.19|19.2|19.2|19.17|19.17|0
1638985500000|2021-12-08 17:45:00|19.18|19.18|19.15|19.15|19.18|19.18|19.09|19.09|0
1638985800000|2021-12-08 17:50:00|19.17|19.17|19.04|19.04|19.17|19.17|19.02|19.02|0
1638986100000|2021-12-08 17:55:00|19.05|19.05|19|19|19.05|19.05|19|19|0
1638986400000|2021-12-08 18:00:00|19.01|19.01|19.02|19.02|19.03|19.03|18.96|18.96|0
1638986700000|2021-12-08 18:05:00|19.01|19.01|18.99|18.99|19.01|19.01|18.97|18.97|0
1638987000000|2021-12-08 18:10:00|18.95|18.95|18.92|18.92|18.97|18.97|18.91|18.91|0
1638987300000|2021-12-08 18:15:00|18.94|18.94|19.04|19.04|19.04|19.04|18.94|18.94|0
1638987600000|2021-12-08 18:20:00|19.02|19.02|19.05|19.05|19.08|19.08|18.99|18.99|0
1638987900000|2021-12-08 18:25:00|19.07|19.07|19.01|19.01|19.1|19.1|19.01|19.01|0
1638988200000|2021-12-08 18:30:00|19|19|19|19|19.01|19.01|18.97|18.97|0
1638988500000|2021-12-08 18:35:00|19.01|19.01|19|19|19.04|19.04|18.95|18.95|0
1638988800000|2021-12-08 18:40:00|18.99|18.99|19|19|19.02|19.02|18.98|18.98|0
1638989100000|2021-12-08 18:45:00|18.99|18.99|18.94|18.94|18.99|18.99|18.91|18.91|0
1638989400000|2021-12-08 18:50:00|18.91|18.91|18.93|18.93|18.94|18.94|18.85|18.85|0
1638989700000|2021-12-08 18:55:00|18.94|18.94|18.92|18.92|18.97|18.97|18.9|18.9|0
1638990000000|2021-12-08 19:00:00|18.94|18.94|18.97|18.97|18.97|18.97|18.92|18.92|0
1638990300000|2021-12-08 19:05:00|18.95|18.95|18.92|18.92|18.95|18.95|18.9|18.9|0
1638990600000|2021-12-08 19:10:00|18.89|18.89|18.88|18.88|18.95|18.95|18.87|18.87|0
1638990900000|2021-12-08 19:15:00|18.87|18.87|18.77|18.77|18.87|18.87|18.74|18.74|0
1638991200000|2021-12-08 19:20:00|18.76|18.76|18.8|18.8|18.82|18.82|18.74|18.74|0
1638991500000|2021-12-08 19:25:00|18.81|18.81|18.75|18.75|18.85|18.85|18.75|18.75|0
1638991800000|2021-12-08 19:30:00|18.76|18.76|18.92|18.92|18.92|18.92|18.76|18.76|0
1638992100000|2021-12-08 19:35:00|18.93|18.93|19|19|19|19|18.92|18.92|0
1638992400000|2021-12-08 19:40:00|18.97|18.97|18.9|18.9|18.97|18.97|18.86|18.86|0
1638992700000|2021-12-08 19:45:00|18.91|18.91|18.97|18.97|18.97|18.97|18.89|18.89|0
1638993000000|2021-12-08 19:50:00|18.98|18.98|19.02|19.02|19.02|19.02|18.94|18.94|0
1638993300000|2021-12-08 19:55:00|19.03|19.03|19.01|19.01|19.07|19.07|19|19|0
1638993600000|2021-12-08 20:00:00|19.04|19.04|18.98|18.98|19.05|19.05|18.96|18.96|0
1638993900000|2021-12-08 20:05:00|18.97|18.97|18.93|18.93|18.98|18.98|18.93|18.93|0
1638994200000|2021-12-08 20:10:00|18.95|18.95|18.98|18.98|18.99|18.99|18.94|18.94|0
1638994500000|2021-12-08 20:15:00|18.96|18.96|19.05|19.05|19.05|19.05|18.96|18.96|0
1638994800000|2021-12-08 20:20:00|19.04|19.04|19.2|19.2|19.2|19.2|19.02|19.02|0
1638995100000|2021-12-08 20:25:00|19.21|19.21|19.38|19.38|19.46|19.46|19.21|19.21|0
1638995400000|2021-12-08 20:30:00|19.45|19.45|19.51|19.51|19.59|19.59|19.43|19.43|0
1638995700000|2021-12-08 20:35:00|19.5|19.5|19.58|19.58|19.62|19.62|19.44|19.44|0
1638996000000|2021-12-08 20:40:00|19.59|19.59|19.45|19.45|19.62|19.62|19.43|19.43|0
1638996300000|2021-12-08 20:45:00|19.46|19.46|19.43|19.43|19.49|19.49|19.41|19.41|0
1638996600000|2021-12-08 20:50:00|19.51|19.51|19.72|19.72|19.79|19.79|19.51|19.51|0
1638996900000|2021-12-08 20:55:00|19.77|19.77|19.81|19.81|19.82|19.82|19.74|19.74|0
1638997200000|2021-12-08 21:00:00|19.82|19.82|19.78|19.78|19.83|19.83|19.76|19.76|0
1638997500000|2021-12-08 21:05:00|19.77|19.77|19.81|19.81|19.81|19.81|19.76|19.76|0
1638997800000|2021-12-08 21:10:00|19.8|19.8|19.79|19.79|19.81|19.81|19.75|19.75|0
1638998100000|2021-12-08 21:15:00|19.74|19.74|19.8|19.8|19.81|19.81|19.74|19.74|0
1638998400000|2021-12-08 21:20:00|19.81|19.81|19.76|19.76|19.81|19.81|19.76|19.76|0
1638998700000|2021-12-08 21:25:00|19.79|19.79|19.8|19.8|19.81|19.81|19.76|19.76|0
1638999000000|2021-12-08 21:30:00|19.78|19.78|19.75|19.75|19.81|19.81|19.75|19.75|0
1638999300000|2021-12-08 21:35:00|19.76|19.76|19.73|19.73|19.8|19.8|19.73|19.73|0
1638999600000|2021-12-08 21:40:00|19.79|19.79|19.81|19.81|19.81|19.81|19.73|19.73|0
1638999900000|2021-12-08 21:45:00|19.78|19.78|19.81|19.81|19.81|19.81|19.76|19.76|0
1639000200000|2021-12-08 21:50:00|19.79|19.79|19.76|19.76|19.81|19.81|19.76|19.76|0
1639000500000|2021-12-08 21:55:00|19.78|19.78|19.78|19.78|19.8|19.8|19.77|19.77|0
1639000800000|2021-12-08 22:00:00|19.79|19.79|19.8|19.8|19.8|19.8|19.77|19.77|0
1639001100000|2021-12-08 22:05:00|19.79|19.79|19.79|19.79|19.8|19.8|19.77|19.77|0
1639001400000|2021-12-08 22:10:00|19.76|19.76|19.79|19.79|19.8|19.8|19.76|19.76|0
1639001700000|2021-12-08 22:15:00|19.78|19.78|19.79|19.79|19.8|19.8|19.76|19.76|0
1639002000000|2021-12-08 22:20:00|19.8|19.8|19.78|19.78|19.81|19.81|19.78|19.78|0
1639002300000|2021-12-08 22:25:00|19.81|19.81|19.76|19.76|19.81|19.81|19.76|19.76|0
1639002600000|2021-12-08 22:30:00|19.81|19.81|19.81|19.81|19.81|19.81|19.76|19.76|0
1639002900000|2021-12-08 22:35:00|19.8|19.8|19.78|19.78|19.81|19.81|19.78|19.78|0
1639003200000|2021-12-08 22:40:00|19.81|19.81|19.78|19.78|19.81|19.81|19.75|19.75|0
1639003500000|2021-12-08 22:45:00|19.76|19.76|19.76|19.76|19.76|19.76|19.75|19.75|0
1639003800000|2021-12-08 22:50:00|19.77|19.77|19.76|19.76|19.81|19.81|19.76|19.76|0
1639004100000|2021-12-08 22:55:00|19.81|19.81|19.8|19.8|19.81|19.81|19.76|19.76|0
1639004400000|2021-12-08 23:00:00|19.78|19.78|19.8|19.8|19.8|19.8|19.78|19.78|0
1639004700000|2021-12-08 23:05:00|19.79|19.79|19.79|19.79|19.79|19.79|19.79|19.79|0
1639005000000|2021-12-08 23:10:00|19.81|19.81|19.81|19.81|19.81|19.81|19.81|19.81|0
1639005300000|2021-12-08 23:15:00|19.83|19.83|19.81|19.81|19.83|19.83|19.81|19.81|0
1639005600000|2021-12-08 23:20:00|19.83|19.83|19.83|19.83|19.85|19.85|19.83|19.83|0
1639005900000|2021-12-08 23:25:00|19.85|19.85|19.81|19.81|19.85|19.85|19.81|19.81|0
1639006200000|2021-12-08 23:30:00|19.85|19.85|19.85|19.85|19.85|19.85|19.85|19.85|0
1639006500000|2021-12-08 23:35:00|19.81|19.81|19.81|19.81|19.81|19.81|19.81|19.81|0
1639007100000|2021-12-08 23:45:00|19.79|19.79|19.81|19.81|19.81|19.81|19.78|19.78|0
1639007400000|2021-12-08 23:50:00|19.79|19.79|19.84|19.84|19.84|19.84|19.79|19.79|0
1639007700000|2021-12-08 23:55:00|19.82|19.82|19.81|19.81|19.82|19.82|19.78|19.78|0
1639008000000|2021-12-09 00:00:00|19.78|19.78|19.78|19.78|19.78|19.78|19.78|19.78|0
1639008300000|2021-12-09 00:05:00|19.81|19.81|19.78|19.78|19.81|19.81|19.78|19.78|0
1639008600000|2021-12-09 00:10:00|19.77|19.77|19.77|19.77|19.77|19.77|19.77|19.77|0
1639008900000|2021-12-09 00:15:00|19.79|19.79|19.81|19.81|19.81|19.81|19.79|19.79|0
1639009200000|2021-12-09 00:20:00|19.77|19.77|19.8|19.8|19.8|19.8|19.77|19.77|0
1639009500000|2021-12-09 00:25:00|19.77|19.77|19.81|19.81|19.81|19.81|19.77|19.77|0
1639009800000|2021-12-09 00:30:00|19.85|19.85|19.77|19.77|19.85|19.85|19.77|19.77|0
1639010100000|2021-12-09 00:35:00|19.85|19.85|19.76|19.76|19.85|19.85|19.76|19.76|0
1639010400000|2021-12-09 00:40:00|19.84|19.84|19.83|19.83|19.84|19.84|19.83|19.83|0
1639010700000|2021-12-09 00:45:00|19.77|19.77|19.81|19.81|19.81|19.81|19.77|19.77|0
1639011000000|2021-12-09 00:50:00|19.79|19.79|19.77|19.77|19.8|19.8|19.77|19.77|0
1639011300000|2021-12-09 00:55:00|19.81|19.81|19.8|19.8|19.82|19.82|19.8|19.8|0
1639040400000|2021-12-09 09:00:00|19.81|19.81|19.82|19.82|19.91|19.91|19.64|19.64|0
1639040700000|2021-12-09 09:05:00|19.89|19.89|19.87|19.87|19.89|19.89|19.87|19.87|0
1639041300000|2021-12-09 09:15:00|19.88|19.88|19.87|19.87|19.88|19.88|19.87|19.87|0
1639041600000|2021-12-09 09:20:00|19.86|19.86|19.84|19.84|19.86|19.86|19.82|19.82|0
1639041900000|2021-12-09 09:25:00|19.82|19.82|19.83|19.83|19.83|19.83|19.81|19.81|0
1639042200000|2021-12-09 09:30:00|19.81|19.81|19.8|19.8|19.81|19.81|19.8|19.8|0
1639043100000|2021-12-09 09:45:00|19.71|19.71|19.71|19.71|19.71|19.71|19.71|19.71|0
1639043700000|2021-12-09 09:55:00|19.72|19.72|19.79|19.79|19.79|19.79|19.72|19.72|0
1639044000000|2021-12-09 10:00:00|19.73|19.73|19.73|19.73|19.75|19.75|19.73|19.73|0
1639044900000|2021-12-09 10:15:00|19.71|19.71|19.71|19.71|19.71|19.71|19.71|19.71|0
1639045200000|2021-12-09 10:20:00|19.68|19.68|19.68|19.68|19.68|19.68|19.68|19.68|0
1639045500000|2021-12-09 10:25:00|19.73|19.73|19.72|19.72|19.73|19.73|19.72|19.72|0
1639045800000|2021-12-09 10:30:00|19.73|19.73|19.72|19.72|19.73|19.73|19.72|19.72|0
1639046700000|2021-12-09 10:45:00|19.76|19.76|19.77|19.77|19.77|19.77|19.76|19.76|0
1639047600000|2021-12-09 11:00:00|19.7|19.7|19.7|19.7|19.7|19.7|19.7|19.7|0
1639047900000|2021-12-09 11:05:00|19.75|19.75|19.71|19.71|19.75|19.75|19.71|19.71|0
1639048200000|2021-12-09 11:10:00|19.7|19.7|19.66|19.66|19.7|19.7|19.66|19.66|0
1639048500000|2021-12-09 11:15:00|19.64|19.64|19.6|19.6|19.66|19.66|19.6|19.6|0
1639049100000|2021-12-09 11:25:00|19.68|19.68|19.64|19.64|19.68|19.68|19.64|19.64|0
1639049400000|2021-12-09 11:30:00|19.6|19.6|19.6|19.6|19.6|19.6|19.6|19.6|0
1639049700000|2021-12-09 11:35:00|19.68|19.68|19.68|19.68|19.68|19.68|19.68|19.68|0
1639050300000|2021-12-09 11:45:00|19.69|19.69|19.64|19.64|19.69|19.69|19.62|19.62|0
1639050600000|2021-12-09 11:50:00|19.65|19.65|19.58|19.58|19.65|19.65|19.58|19.58|0
1639050900000|2021-12-09 11:55:00|19.64|19.64|19.6|19.6|19.64|19.64|19.6|19.6|0
1639051200000|2021-12-09 12:00:00|19.64|19.64|19.61|19.61|19.64|19.64|19.58|19.58|0
1639051500000|2021-12-09 12:05:00|19.63|19.63|19.64|19.64|19.64|19.64|19.63|19.63|0
1639051800000|2021-12-09 12:10:00|19.63|19.63|19.71|19.71|19.72|19.72|19.61|19.61|0
1639052100000|2021-12-09 12:15:00|19.72|19.72|19.72|19.72|19.74|19.74|19.72|19.72|0
1639052400000|2021-12-09 12:20:00|19.71|19.71|19.66|19.66|19.71|19.71|19.66|19.66|0
1639053000000|2021-12-09 12:30:00|19.68|19.68|19.71|19.71|19.71|19.71|19.68|19.68|0
1639053300000|2021-12-09 12:35:00|19.66|19.66|19.66|19.66|19.68|19.68|19.66|19.66|0
1639053600000|2021-12-09 12:40:00|19.65|19.65|19.58|19.58|19.65|19.65|19.58|19.58|0
1639053900000|2021-12-09 12:45:00|19.64|19.64|19.64|19.64|19.64|19.64|19.57|19.57|0
1639054500000|2021-12-09 12:55:00|19.66|19.66|19.67|19.67|19.67|19.67|19.66|19.66|0
1639054800000|2021-12-09 13:00:00|19.64|19.64|19.59|19.59|19.64|19.64|19.58|19.58|0
1639055100000|2021-12-09 13:05:00|19.62|19.62|19.6|19.6|19.62|19.62|19.6|19.6|0
1639055400000|2021-12-09 13:10:00|19.61|19.61|19.61|19.61|19.61|19.61|19.61|19.61|0
1639055700000|2021-12-09 13:15:00|19.62|19.62|19.64|19.64|19.64|19.64|19.62|19.62|0
1639056000000|2021-12-09 13:20:00|19.66|19.66|19.66|19.66|19.66|19.66|19.66|19.66|0
1639056300000|2021-12-09 13:25:00|19.64|19.64|19.59|19.59|19.64|19.64|19.59|19.59|0
1639056600000|2021-12-09 13:30:00|19.62|19.62|19.63|19.63|19.63|19.63|19.62|19.62|0
1639056900000|2021-12-09 13:35:00|19.62|19.62|19.57|19.57|19.62|19.62|19.57|19.57|0
1639057200000|2021-12-09 13:40:00|19.58|19.58|19.6|19.6|19.61|19.61|19.57|19.57|0
1639057500000|2021-12-09 13:45:00|19.59|19.59|19.6|19.6|19.6|19.6|19.58|19.58|0
1639057800000|2021-12-09 13:50:00|19.58|19.58|19.59|19.59|19.59|19.59|19.57|19.57|0
1639058100000|2021-12-09 13:55:00|19.58|19.58|19.56|19.56|19.58|19.58|19.56|19.56|0
1639058400000|2021-12-09 14:00:00|19.57|19.57|19.56|19.56|19.57|19.57|19.55|19.55|0
1639058700000|2021-12-09 14:05:00|19.57|19.57|19.55|19.55|19.58|19.58|19.55|19.55|0
1639059000000|2021-12-09 14:10:00|19.56|19.56|19.47|19.47|19.56|19.56|19.47|19.47|0
1639059300000|2021-12-09 14:15:00|19.46|19.46|19.51|19.51|19.51|19.51|19.46|19.46|0
1639059600000|2021-12-09 14:20:00|19.48|19.48|19.48|19.48|19.5|19.5|19.47|19.47|0
1639059900000|2021-12-09 14:25:00|19.47|19.47|19.47|19.47|19.54|19.54|19.41|19.41|0
1639060200000|2021-12-09 14:30:00|19.45|19.45|19.29|19.29|19.46|19.46|19.17|19.17|0
1639060500000|2021-12-09 14:35:00|19.34|19.34|19.53|19.53|19.6|19.6|19.32|19.32|0
1639060800000|2021-12-09 14:40:00|19.49|19.49|19.09|19.09|19.53|19.53|19.08|19.08|0
1639061100000|2021-12-09 14:45:00|19.12|19.12|19|19|19.29|19.29|19|19|0
1639061400000|2021-12-09 14:50:00|19.01|19.01|18.89|18.89|19.06|19.06|18.84|18.84|0
1639061700000|2021-12-09 14:55:00|18.9|18.9|18.91|18.91|18.93|18.93|18.81|18.81|0
1639062000000|2021-12-09 15:00:00|18.9|18.9|19.2|19.2|19.2|19.2|18.9|18.9|0
1639062300000|2021-12-09 15:05:00|19.17|19.17|19.11|19.11|19.23|19.23|19.07|19.07|0
1639062600000|2021-12-09 15:10:00|19.1|19.1|19.23|19.23|19.29|19.29|19.04|19.04|0
1639062900000|2021-12-09 15:15:00|19.27|19.27|19.21|19.21|19.3|19.3|19.14|19.14|0
1639063200000|2021-12-09 15:20:00|19.18|19.18|19.08|19.08|19.22|19.22|19.08|19.08|0
1639063500000|2021-12-09 15:25:00|19.07|19.07|18.99|18.99|19.1|19.1|18.97|18.97|0
1639063800000|2021-12-09 15:30:00|18.97|18.97|19.02|19.02|19.09|19.09|18.93|18.93|0
1639064100000|2021-12-09 15:35:00|19|19|18.93|18.93|19|19|18.9|18.9|0
1639064400000|2021-12-09 15:40:00|18.94|18.94|18.95|18.95|18.98|18.98|18.86|18.86|0
1639064700000|2021-12-09 15:45:00|18.96|18.96|19.04|19.04|19.07|19.07|18.96|18.96|0
1639065000000|2021-12-09 15:50:00|19.03|19.03|18.97|18.97|19.06|19.06|18.96|18.96|0
1639065300000|2021-12-09 15:55:00|18.94|18.94|19.01|19.01|19.05|19.05|18.94|18.94|0
1639065600000|2021-12-09 16:00:00|19|19|18.99|18.99|19.05|19.05|18.98|18.98|0
1639065900000|2021-12-09 16:05:00|19|19|19.02|19.02|19.07|19.07|19|19|0
1639066200000|2021-12-09 16:10:00|19.01|19.01|18.75|18.75|19.01|19.01|18.66|18.66|0
1639066500000|2021-12-09 16:15:00|18.74|18.74|18.72|18.72|18.82|18.82|18.68|18.68|0
1639066800000|2021-12-09 16:20:00|18.7|18.7|18.88|18.88|18.9|18.9|18.49|18.49|0
1639067100000|2021-12-09 16:25:00|18.89|18.89|18.99|18.99|19.01|19.01|18.86|18.86|0
1639067400000|2021-12-09 16:30:00|19|19|18.9|18.9|19.02|19.02|18.89|18.89|0
1639067700000|2021-12-09 16:35:00|18.91|18.91|18.85|18.85|18.91|18.91|18.83|18.83|0
1639068000000|2021-12-09 16:40:00|18.84|18.84|18.78|18.78|18.87|18.87|18.75|18.75|0
1639068300000|2021-12-09 16:45:00|18.77|18.77|18.73|18.73|18.78|18.78|18.72|18.72|0
1639068600000|2021-12-09 16:50:00|18.72|18.72|18.74|18.74|18.77|18.77|18.72|18.72|0
1639068900000|2021-12-09 16:55:00|18.73|18.73|18.66|18.66|18.73|18.73|18.64|18.64|0
1639069200000|2021-12-09 17:00:00|18.64|18.64|18.59|18.59|18.69|18.69|18.58|18.58|0
1639069500000|2021-12-09 17:05:00|18.58|18.58|18.57|18.57|18.6|18.6|18.56|18.56|0
1639069800000|2021-12-09 17:10:00|18.58|18.58|18.57|18.57|18.58|18.58|18.52|18.52|0
1639070100000|2021-12-09 17:15:00|18.58|18.58|18.49|18.49|18.64|18.64|18.49|18.49|0
1639070400000|2021-12-09 17:20:00|18.5|18.5|18.55|18.55|18.58|18.58|18.49|18.49|0
1639070700000|2021-12-09 17:25:00|18.54|18.54|18.48|18.48|18.54|18.54|18.45|18.45|0
1639071000000|2021-12-09 17:30:00|18.46|18.46|18.48|18.48|18.49|18.49|18.46|18.46|0
1639071300000|2021-12-09 17:35:00|18.49|18.49|18.58|18.58|18.6|18.6|18.49|18.49|0
1639071600000|2021-12-09 17:40:00|18.59|18.59|18.61|18.61|18.66|18.66|18.58|18.58|0
1639071900000|2021-12-09 17:45:00|18.62|18.62|18.63|18.63|18.65|18.65|18.62|18.62|0
1639072200000|2021-12-09 17:50:00|18.61|18.61|18.58|18.58|18.62|18.62|18.58|18.58|0
1639072500000|2021-12-09 17:55:00|18.59|18.59|18.58|18.58|18.6|18.6|18.54|18.54|0
1639072800000|2021-12-09 18:00:00|18.56|18.56|18.56|18.56|18.59|18.59|18.53|18.53|0
1639073100000|2021-12-09 18:05:00|18.57|18.57|18.54|18.54|18.61|18.61|18.54|18.54|0
1639073400000|2021-12-09 18:10:00|18.55|18.55|18.54|18.54|18.56|18.56|18.54|18.54|0
1639073700000|2021-12-09 18:15:00|18.55|18.55|18.51|18.51|18.56|18.56|18.5|18.5|0
1639074000000|2021-12-09 18:20:00|18.52|18.52|18.48|18.48|18.52|18.52|18.46|18.46|0
1639074300000|2021-12-09 18:25:00|18.49|18.49|18.43|18.43|18.49|18.49|18.43|18.43|0
1639074600000|2021-12-09 18:30:00|18.42|18.42|18.46|18.46|18.47|18.47|18.42|18.42|0
1639074900000|2021-12-09 18:35:00|18.47|18.47|18.44|18.44|18.47|18.47|18.42|18.42|0
1639075200000|2021-12-09 18:40:00|18.45|18.45|18.39|18.39|18.51|18.51|18.39|18.39|0
1639075500000|2021-12-09 18:45:00|18.38|18.38|18.3|18.3|18.48|18.48|18.29|18.29|0
1639075800000|2021-12-09 18:50:00|18.29|18.29|18.34|18.34|18.36|18.36|18.29|18.29|0
1639076100000|2021-12-09 18:55:00|18.36|18.36|18.29|18.29|18.38|18.38|18.27|18.27|0
1639076400000|2021-12-09 19:00:00|18.28|18.28|18.33|18.33|18.36|18.36|18.28|18.28|0
1639076700000|2021-12-09 19:05:00|18.34|18.34|18.29|18.29|18.34|18.34|18.29|18.29|0
1639077000000|2021-12-09 19:10:00|18.28|18.28|18.2|18.2|18.3|18.3|18.2|18.2|0
1639077300000|2021-12-09 19:15:00|18.22|18.22|18.23|18.23|18.28|18.28|18.21|18.21|0
1639077600000|2021-12-09 19:20:00|18.24|18.24|18.28|18.28|18.28|18.28|18.23|18.23|0
1639077900000|2021-12-09 19:25:00|18.27|18.27|18.2|18.2|18.28|18.28|18.2|18.2|0
1639078200000|2021-12-09 19:30:00|18.21|18.21|18.2|18.2|18.22|18.22|18.18|18.18|0
1639078500000|2021-12-09 19:35:00|18.19|18.19|18.19|18.19|18.24|18.24|18.18|18.18|0
1639078800000|2021-12-09 19:40:00|18.18|18.18|18.28|18.28|18.29|18.29|18.18|18.18|0
1639079100000|2021-12-09 19:45:00|18.29|18.29|18.26|18.26|18.35|18.35|18.26|18.26|0
1639079400000|2021-12-09 19:50:00|18.28|18.28|18.33|18.33|18.36|18.36|18.28|18.28|0
1639079700000|2021-12-09 19:55:00|18.32|18.32|18.28|18.28|18.33|18.33|18.28|18.28|0
1639080000000|2021-12-09 20:00:00|18.29|18.29|18.32|18.32|18.38|18.38|18.28|18.28|0
1639080300000|2021-12-09 20:05:00|18.31|18.31|18.23|18.23|18.34|18.34|18.23|18.23|0
1639080600000|2021-12-09 20:10:00|18.24|18.24|18.24|18.24|18.25|18.25|18.23|18.23|0
1639080900000|2021-12-09 20:15:00|18.23|18.23|18.24|18.24|18.25|18.25|18.19|18.19|0
1639081200000|2021-12-09 20:20:00|18.25|18.25|18.15|18.15|18.25|18.25|18.14|18.14|0
1639081500000|2021-12-09 20:25:00|18.14|18.14|18.22|18.22|18.23|18.23|18.14|18.14|0
1639081800000|2021-12-09 20:30:00|18.21|18.21|18.39|18.39|18.41|18.41|18.21|18.21|0
1639082100000|2021-12-09 20:35:00|18.38|18.38|18.29|18.29|18.38|18.38|18.28|18.28|0
1639082400000|2021-12-09 20:40:00|18.3|18.3|18.33|18.33|18.33|18.33|18.3|18.3|0
1639082700000|2021-12-09 20:45:00|18.34|18.34|18.37|18.37|18.39|18.39|18.33|18.33|0
1639083000000|2021-12-09 20:50:00|18.34|18.34|18.33|18.33|18.4|18.4|18.33|18.33|0
1639083300000|2021-12-09 20:55:00|18.34|18.34|18.32|18.32|18.35|18.35|18.29|18.29|0
1639083600000|2021-12-09 21:00:00|18.34|18.34|18.32|18.32|18.34|18.34|18.32|18.32|0
1639083900000|2021-12-09 21:05:00|18.3|18.3|18.33|18.33|18.33|18.33|18.3|18.3|0
1639084200000|2021-12-09 21:10:00|18.31|18.31|18.31|18.31|18.34|18.34|18.31|18.31|0
1639084500000|2021-12-09 21:15:00|18.32|18.32|18.28|18.28|18.33|18.33|18.26|18.26|0
1639084800000|2021-12-09 21:20:00|18.33|18.33|18.31|18.31|18.33|18.33|18.29|18.29|0
1639085100000|2021-12-09 21:25:00|18.33|18.33|18.34|18.34|18.34|18.34|18.31|18.31|0
1639085400000|2021-12-09 21:30:00|18.32|18.32|18.34|18.34|18.35|18.35|18.32|18.32|0
1639085700000|2021-12-09 21:35:00|18.33|18.33|18.33|18.33|18.33|18.33|18.33|18.33|0
1639086000000|2021-12-09 21:40:00|18.35|18.35|18.36|18.36|18.36|18.36|18.34|18.34|0
1639086300000|2021-12-09 21:45:00|18.37|18.37|18.33|18.33|18.37|18.37|18.33|18.33|0
1639086600000|2021-12-09 21:50:00|18.36|18.36|18.34|18.34|18.37|18.37|18.33|18.33|0
1639086900000|2021-12-09 21:55:00|18.36|18.36|18.33|18.33|18.37|18.37|18.33|18.33|0
1639087200000|2021-12-09 22:00:00|18.37|18.37|18.36|18.36|18.37|18.37|18.34|18.34|0
1639087500000|2021-12-09 22:05:00|18.33|18.33|18.35|18.35|18.36|18.36|18.33|18.33|0
1639087800000|2021-12-09 22:10:00|18.34|18.34|18.34|18.34|18.35|18.35|18.33|18.33|0
1639088100000|2021-12-09 22:15:00|18.33|18.33|18.35|18.35|18.35|18.35|18.31|18.31|0
1639088400000|2021-12-09 22:20:00|18.34|18.34|18.34|18.34|18.35|18.35|18.33|18.33|0
1639088700000|2021-12-09 22:25:00|18.35|18.35|18.35|18.35|18.36|18.36|18.33|18.33|0
1639089000000|2021-12-09 22:30:00|18.36|18.36|18.35|18.35|18.36|18.36|18.35|18.35|0
1639089300000|2021-12-09 22:35:00|18.36|18.36|18.35|18.35|18.38|18.38|18.35|18.35|0
1639089600000|2021-12-09 22:40:00|18.34|18.34|18.38|18.38|18.38|18.38|18.34|18.34|0
1639089900000|2021-12-09 22:45:00|18.37|18.37|18.35|18.35|18.37|18.37|18.35|18.35|0
1639090200000|2021-12-09 22:50:00|18.37|18.37|18.34|18.34|18.37|18.37|18.34|18.34|0
1639090500000|2021-12-09 22:55:00|18.36|18.36|18.38|18.38|18.38|18.38|18.35|18.35|0
1639090800000|2021-12-09 23:00:00|18.37|18.37|18.37|18.37|18.37|18.37|18.37|18.37|0
1639091100000|2021-12-09 23:05:00|18.38|18.38|18.38|18.38|18.38|18.38|18.37|18.37|0
1639091400000|2021-12-09 23:10:00|18.35|18.35|18.38|18.38|18.38|18.38|18.35|18.35|0
1639092000000|2021-12-09 23:20:00|18.42|18.42|18.42|18.42|18.42|18.42|18.42|18.42|0
1639092600000|2021-12-09 23:30:00|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|0
1639092900000|2021-12-09 23:35:00|18.39|18.39|18.39|18.39|18.39|18.39|18.39|18.39|0
1639093200000|2021-12-09 23:40:00|18.38|18.38|18.42|18.42|18.42|18.42|18.38|18.38|0
1639093500000|2021-12-09 23:45:00|18.4|18.4|18.42|18.42|18.42|18.42|18.38|18.38|0
1639093800000|2021-12-09 23:50:00|18.38|18.38|18.41|18.41|18.41|18.41|18.36|18.36|0
1639094100000|2021-12-09 23:55:00|18.36|18.36|18.38|18.38|18.41|18.41|18.36|18.36|0
1639094400000|2021-12-10 00:00:00|18.42|18.42|18.42|18.42|18.42|18.42|18.41|18.41|0
1639095300000|2021-12-10 00:15:00|18.39|18.39|18.43|18.43|18.43|18.43|18.39|18.39|0
1639095600000|2021-12-10 00:20:00|18.41|18.41|18.42|18.42|18.42|18.42|18.39|18.39|0
1639095900000|2021-12-10 00:25:00|18.39|18.39|18.38|18.38|18.39|18.39|18.35|18.35|0
1639096800000|2021-12-10 00:40:00|18.37|18.37|18.35|18.35|18.38|18.38|18.35|18.35|0
1639097100000|2021-12-10 00:45:00|18.34|18.34|18.38|18.38|18.38|18.38|18.34|18.34|0
1639097400000|2021-12-10 00:50:00|18.34|18.34|18.3|18.3|18.34|18.34|18.3|18.3|0
1639097700000|2021-12-10 00:55:00|18.29|18.29|18.3|18.3|18.31|18.31|18.29|18.29|0
1639126800000|2021-12-10 09:00:00|18.26|18.26|18.26|18.26|18.26|18.26|18.26|18.26|0
1639127100000|2021-12-10 09:05:00|18.28|18.28|18.26|18.26|18.29|18.29|18.26|18.26|0
1639127400000|2021-12-10 09:10:00|18.25|18.25|18.19|18.19|18.26|18.26|18.19|18.19|0
1639127700000|2021-12-10 09:15:00|18.18|18.18|18.18|18.18|18.18|18.18|18.18|18.18|0
1639128000000|2021-12-10 09:20:00|18.25|18.25|18.25|18.25|18.25|18.25|18.25|18.25|0
1639128300000|2021-12-10 09:25:00|18.26|18.26|18.28|18.28|18.28|18.28|18.26|18.26|0
1639128600000|2021-12-10 09:30:00|18.31|18.31|18.37|18.37|18.37|18.37|18.28|18.28|0
1639128900000|2021-12-10 09:35:00|18.38|18.38|18.31|18.31|18.38|18.38|18.31|18.31|0
1639129200000|2021-12-10 09:40:00|18.28|18.28|18.29|18.29|18.29|18.29|18.22|18.22|0
1639130400000|2021-12-10 10:00:00|18.15|18.15|18.18|18.18|18.18|18.18|18.15|18.15|0
1639130700000|2021-12-10 10:05:00|18.22|18.22|18.22|18.22|18.22|18.22|18.22|18.22|0
1639131000000|2021-12-10 10:10:00|18.21|18.21|18.19|18.19|18.21|18.21|18.19|18.19|0
1639131900000|2021-12-10 10:25:00|18.29|18.29|18.29|18.29|18.29|18.29|18.29|18.29|0
1639132200000|2021-12-10 10:30:00|18.2|18.2|18.19|18.19|18.2|18.2|18.19|18.19|0
1639132800000|2021-12-10 10:40:00|18.22|18.22|18.22|18.22|18.22|18.22|18.19|18.19|0
1639134000000|2021-12-10 11:00:00|18.26|18.26|18.26|18.26|18.26|18.26|18.26|18.26|0
1639134600000|2021-12-10 11:10:00|18.19|18.19|18.19|18.19|18.19|18.19|18.19|18.19|0
1639135200000|2021-12-10 11:20:00|18.26|18.26|18.19|18.19|18.26|18.26|18.19|18.19|0
1639135500000|2021-12-10 11:25:00|18.21|18.21|18.21|18.21|18.21|18.21|18.21|18.21|0
1639136100000|2021-12-10 11:35:00|18.23|18.23|18.23|18.23|18.23|18.23|18.23|18.23|0
1639136400000|2021-12-10 11:40:00|18.26|18.26|18.28|18.28|18.28|18.28|18.26|18.26|0
1639136700000|2021-12-10 11:45:00|18.19|18.19|18.19|18.19|18.19|18.19|18.19|18.19|0
1639137000000|2021-12-10 11:50:00|18.24|18.24|18.26|18.26|18.26|18.26|18.24|18.24|0
1639137300000|2021-12-10 11:55:00|18.28|18.28|18.29|18.29|18.29|18.29|18.28|18.28|0
1639137600000|2021-12-10 12:00:00|18.24|18.24|18.22|18.22|18.31|18.31|18.2|18.2|0
1639137900000|2021-12-10 12:05:00|18.2|18.2|18.28|18.28|18.28|18.28|18.2|18.2|0
1639138200000|2021-12-10 12:10:00|18.27|18.27|18.27|18.27|18.27|18.27|18.27|18.27|0
1639138500000|2021-12-10 12:15:00|18.28|18.28|18.28|18.28|18.28|18.28|18.28|18.28|0
1639138800000|2021-12-10 12:20:00|18.29|18.29|18.29|18.29|18.3|18.3|18.29|18.29|0
1639139100000|2021-12-10 12:25:00|18.28|18.28|18.28|18.28|18.28|18.28|18.28|18.28|0
1639139400000|2021-12-10 12:30:00|18.32|18.32|18.32|18.32|18.32|18.32|18.32|18.32|0
1639139700000|2021-12-10 12:35:00|18.3|18.3|18.38|18.38|18.38|18.38|18.3|18.3|0
1639140000000|2021-12-10 12:40:00|18.37|18.37|18.33|18.33|18.38|18.38|18.3|18.3|0
1639140300000|2021-12-10 12:45:00|18.32|18.32|18.33|18.33|18.33|18.33|18.32|18.32|0
1639140900000|2021-12-10 12:55:00|18.31|18.31|18.33|18.33|18.33|18.33|18.31|18.31|0
1639141200000|2021-12-10 13:00:00|18.35|18.35|18.33|18.33|18.35|18.35|18.33|18.33|0
1639141500000|2021-12-10 13:05:00|18.34|18.34|18.31|18.31|18.35|18.35|18.31|18.31|0
1639141800000|2021-12-10 13:10:00|18.34|18.34|18.33|18.33|18.34|18.34|18.33|18.33|0
1639142100000|2021-12-10 13:15:00|18.34|18.34|18.34|18.34|18.34|18.34|18.34|18.34|0
1639142400000|2021-12-10 13:20:00|18.32|18.32|18.33|18.33|18.33|18.33|18.32|18.32|0
1639142700000|2021-12-10 13:25:00|18.3|18.3|18.3|18.3|18.32|18.32|18.3|18.3|0
1639143000000|2021-12-10 13:30:00|18.32|18.32|18.43|18.43|18.43|18.43|18.3|18.3|0
1639143300000|2021-12-10 13:35:00|18.44|18.44|18.47|18.47|18.49|18.49|18.38|18.38|0
1639143600000|2021-12-10 13:40:00|18.48|18.48|18.62|18.62|18.64|18.64|18.48|18.48|0
1639143900000|2021-12-10 13:45:00|18.64|18.64|18.55|18.55|18.68|18.68|18.54|18.54|0
1639144200000|2021-12-10 13:50:00|18.56|18.56|18.67|18.67|18.67|18.67|18.56|18.56|0
1639144500000|2021-12-10 13:55:00|18.64|18.64|18.6|18.6|18.75|18.75|18.6|18.6|0
1639144800000|2021-12-10 14:00:00|18.63|18.63|18.69|18.69|18.71|18.71|18.63|18.63|0
1639145100000|2021-12-10 14:05:00|18.71|18.71|18.66|18.66|18.71|18.71|18.64|18.64|0
1639145400000|2021-12-10 14:10:00|18.64|18.64|18.57|18.57|18.64|18.64|18.55|18.55|0
1639145700000|2021-12-10 14:15:00|18.54|18.54|18.51|18.51|18.55|18.55|18.48|18.48|0
1639146000000|2021-12-10 14:20:00|18.52|18.52|18.51|18.51|18.55|18.55|18.49|18.49|0
1639146300000|2021-12-10 14:25:00|18.4|18.4|18.21|18.21|18.45|18.45|18.18|18.18|0
1639146600000|2021-12-10 14:30:00|18.2|18.2|18.03|18.03|18.2|18.2|17.57|17.57|0
1639146900000|2021-12-10 14:35:00|18.01|18.01|17.91|17.91|18.08|18.08|17.86|17.86|0
1639147200000|2021-12-10 14:40:00|17.9|17.9|17.68|17.68|17.93|17.93|17.64|17.64|0
1639147500000|2021-12-10 14:45:00|17.7|17.7|17.49|17.49|17.7|17.7|17.47|17.47|0
1639147800000|2021-12-10 14:50:00|17.47|17.47|17.58|17.58|17.62|17.62|17.41|17.41|0
1639148100000|2021-12-10 14:55:00|17.57|17.57|17.58|17.58|17.62|17.62|17.47|17.47|0
1639148400000|2021-12-10 15:00:00|17.6|17.6|17.62|17.62|17.69|17.69|17.55|17.55|0
1639148700000|2021-12-10 15:05:00|17.61|17.61|17.62|17.62|17.7|17.7|17.59|17.59|0
1639149000000|2021-12-10 15:10:00|17.61|17.61|17.6|17.6|17.76|17.76|17.57|17.57|0
1639149300000|2021-12-10 15:15:00|17.59|17.59|17.75|17.75|17.77|17.77|17.52|17.52|0
1639149600000|2021-12-10 15:20:00|17.74|17.74|17.67|17.67|17.81|17.81|17.64|17.64|0
1639149900000|2021-12-10 15:25:00|17.65|17.65|17.61|17.61|17.67|17.67|17.57|17.57|0
1639150200000|2021-12-10 15:30:00|17.6|17.6|17.5|17.5|17.62|17.62|17.49|17.49|0
1639150500000|2021-12-10 15:35:00|17.51|17.51|17.5|17.5|17.52|17.52|17.44|17.44|0
1639150800000|2021-12-10 15:40:00|17.48|17.48|17.47|17.47|17.55|17.55|17.47|17.47|0
1639151100000|2021-12-10 15:45:00|17.45|17.45|17.38|17.38|17.45|17.45|17.37|17.37|0
1639151400000|2021-12-10 15:50:00|17.37|17.37|17.47|17.47|17.47|17.47|17.37|17.37|0
1639151700000|2021-12-10 15:55:00|17.46|17.46|17.44|17.44|17.51|17.51|17.38|17.38|0
1639152000000|2021-12-10 16:00:00|17.43|17.43|17.32|17.32|17.43|17.43|17.31|17.31|0
1639152300000|2021-12-10 16:05:00|17.3|17.3|17.28|17.28|17.32|17.32|17.22|17.22|0
1639152600000|2021-12-10 16:10:00|17.31|17.31|17.34|17.34|17.34|17.34|17.24|17.24|0
1639152900000|2021-12-10 16:15:00|17.32|17.32|17.38|17.38|17.38|17.38|17.27|17.27|0
1639153200000|2021-12-10 16:20:00|17.37|17.37|17.3|17.3|17.38|17.38|17.27|17.27|0
1639153500000|2021-12-10 16:25:00|17.28|17.28|17.32|17.32|17.37|17.37|17.27|17.27|0
1639153800000|2021-12-10 16:30:00|17.31|17.31|17.28|17.28|17.37|17.37|17.27|17.27|0
1639154100000|2021-12-10 16:35:00|17.27|17.27|17.27|17.27|17.29|17.29|17.23|17.23|0
1639154400000|2021-12-10 16:40:00|17.26|17.26|17.34|17.34|17.36|17.36|17.25|17.25|0
1639154700000|2021-12-10 16:45:00|17.35|17.35|17.4|17.4|17.42|17.42|17.33|17.33|0
1639155000000|2021-12-10 16:50:00|17.39|17.39|17.35|17.35|17.45|17.45|17.34|17.34|0
1639155300000|2021-12-10 16:55:00|17.34|17.34|17.33|17.33|17.36|17.36|17.28|17.28|0
1639155600000|2021-12-10 17:00:00|17.32|17.32|17.34|17.34|17.37|17.37|17.32|17.32|0
1639155900000|2021-12-10 17:05:00|17.35|17.35|17.47|17.47|17.51|17.51|17.35|17.35|0
1639156200000|2021-12-10 17:10:00|17.48|17.48|17.49|17.49|17.53|17.53|17.46|17.46|0
1639156500000|2021-12-10 17:15:00|17.48|17.48|17.47|17.47|17.52|17.52|17.47|17.47|0
1639156800000|2021-12-10 17:20:00|17.48|17.48|17.38|17.38|17.48|17.48|17.36|17.36|0
1639157100000|2021-12-10 17:25:00|17.37|17.37|17.37|17.37|17.39|17.39|17.36|17.36|0
1639157400000|2021-12-10 17:30:00|17.36|17.36|17.37|17.37|17.39|17.39|17.32|17.32|0
1639157700000|2021-12-10 17:35:00|17.34|17.34|17.27|17.27|17.35|17.35|17.27|17.27|0
1639158000000|2021-12-10 17:40:00|17.28|17.28|17.31|17.31|17.33|17.33|17.28|17.28|0
1639158300000|2021-12-10 17:45:00|17.32|17.32|17.42|17.42|17.49|17.49|17.31|17.31|0
1639158600000|2021-12-10 17:50:00|17.43|17.43|17.32|17.32|17.44|17.44|17.31|17.31|0
1639158900000|2021-12-10 17:55:00|17.31|17.31|17.16|17.16|17.31|17.31|17.14|17.14|0
1639159200000|2021-12-10 18:00:00|17.17|17.17|17.19|17.19|17.22|17.22|17.17|17.17|0
1639159500000|2021-12-10 18:05:00|17.2|17.2|17.26|17.26|17.27|17.27|17.2|17.2|0
1639159800000|2021-12-10 18:10:00|17.25|17.25|17.22|17.22|17.26|17.26|17.19|17.19|0
1639160100000|2021-12-10 18:15:00|17.2|17.2|17.23|17.23|17.25|17.25|17.19|17.19|0
1639160400000|2021-12-10 18:20:00|17.22|17.22|17.16|17.16|17.22|17.22|17.16|17.16|0
1639160700000|2021-12-10 18:25:00|17.17|17.17|17.12|17.12|17.2|17.2|17.09|17.09|0
1639161000000|2021-12-10 18:30:00|17.13|17.13|17.07|17.07|17.13|17.13|17.06|17.06|0
1639161300000|2021-12-10 18:35:00|17.08|17.08|17|17|17.08|17.08|17|17|0
1639161600000|2021-12-10 18:40:00|17.01|17.01|16.91|16.91|17.01|17.01|16.88|16.88|0
1639161900000|2021-12-10 18:45:00|16.93|16.93|16.86|16.86|16.94|16.94|16.85|16.85|0
1639162200000|2021-12-10 18:50:00|16.87|16.87|16.94|16.94|16.95|16.95|16.86|16.86|0
1639162500000|2021-12-10 18:55:00|16.92|16.92|16.81|16.81|16.93|16.93|16.81|16.81|0
1639162800000|2021-12-10 19:00:00|16.82|16.82|16.82|16.82|16.86|16.86|16.81|16.81|0
1639163100000|2021-12-10 19:05:00|16.85|16.85|16.79|16.79|16.85|16.85|16.78|16.78|0
1639163400000|2021-12-10 19:10:00|16.8|16.8|16.82|16.82|16.85|16.85|16.78|16.78|0
1639163700000|2021-12-10 19:15:00|16.81|16.81|16.77|16.77|16.81|16.81|16.76|16.76|0
1639164000000|2021-12-10 19:20:00|16.76|16.76|16.77|16.77|16.77|16.77|16.75|16.75|0
1639164300000|2021-12-10 19:25:00|16.76|16.76|16.71|16.71|16.76|16.76|16.7|16.7|0
1639164600000|2021-12-10 19:30:00|16.72|16.72|16.69|16.69|16.75|16.75|16.69|16.69|0
1639164900000|2021-12-10 19:35:00|16.71|16.71|16.74|16.74|16.76|16.76|16.69|16.69|0
1639165200000|2021-12-10 19:40:00|16.73|16.73|16.7|16.7|16.74|16.74|16.68|16.68|0
1639165500000|2021-12-10 19:45:00|16.71|16.71|16.73|16.73|16.74|16.74|16.71|16.71|0
1639165800000|2021-12-10 19:50:00|16.72|16.72|16.72|16.72|16.75|16.75|16.71|16.71|0
1639166100000|2021-12-10 19:55:00|16.73|16.73|16.71|16.71|16.76|16.76|16.69|16.69|0
1639166400000|2021-12-10 20:00:00|16.7|16.7|16.68|16.68|16.71|16.71|16.66|16.66|0
1639166700000|2021-12-10 20:05:00|16.67|16.67|16.64|16.64|16.67|16.67|16.57|16.57|0
1639167000000|2021-12-10 20:10:00|16.65|16.65|16.65|16.65|16.71|16.71|16.62|16.62|0
1639167300000|2021-12-10 20:15:00|16.63|16.63|16.7|16.7|16.71|16.71|16.63|16.63|0
1639167600000|2021-12-10 20:20:00|16.71|16.71|16.7|16.7|16.77|16.77|16.7|16.7|0
1639167900000|2021-12-10 20:25:00|16.71|16.71|16.72|16.72|16.73|16.73|16.68|16.68|0
1639168200000|2021-12-10 20:30:00|16.7|16.7|16.79|16.79|16.81|16.81|16.7|16.7|0
1639168500000|2021-12-10 20:35:00|16.8|16.8|16.73|16.73|16.8|16.8|16.72|16.72|0
1639168800000|2021-12-10 20:40:00|16.72|16.72|16.8|16.8|16.8|16.8|16.72|16.72|0
1639169100000|2021-12-10 20:45:00|16.79|16.79|16.73|16.73|16.79|16.79|16.71|16.71|0
1639169400000|2021-12-10 20:50:00|16.74|16.74|16.79|16.79|16.79|16.79|16.72|16.72|0
1639169700000|2021-12-10 20:55:00|16.8|16.8|16.82|16.82|16.84|16.84|16.78|16.78|0
1639170000000|2021-12-10 21:00:00|16.83|16.83|16.84|16.84|16.84|16.84|16.8|16.8|0
1639386000000|2021-12-13 09:00:00|16.84|16.84|16.85|16.85|16.93|16.93|16.84|16.84|0
1639386300000|2021-12-13 09:05:00|16.91|16.91|17.01|17.01|17.05|17.05|16.91|16.91|0
1639386900000|2021-12-13 09:15:00|16.96|16.96|16.89|16.89|17|17|16.88|16.88|0
1639387200000|2021-12-13 09:20:00|16.99|16.99|16.89|16.89|16.99|16.99|16.89|16.89|0
1639387500000|2021-12-13 09:25:00|16.95|16.95|16.95|16.95|16.95|16.95|16.9|16.9|0
1639387800000|2021-12-13 09:30:00|16.94|16.94|16.94|16.94|16.95|16.95|16.94|16.94|0
1639388100000|2021-12-13 09:35:00|16.93|16.93|16.92|16.92|16.94|16.94|16.91|16.91|0
1639388400000|2021-12-13 09:40:00|16.91|16.91|16.91|16.91|16.91|16.91|16.9|16.9|0
1639388700000|2021-12-13 09:45:00|16.9|16.9|16.88|16.88|16.9|16.9|16.88|16.88|0
1639389000000|2021-12-13 09:50:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1639389300000|2021-12-13 09:55:00|16.98|16.98|16.91|16.91|16.98|16.98|16.91|16.91|0
1639389900000|2021-12-13 10:05:00|16.96|16.96|16.94|16.94|16.96|16.96|16.94|16.94|0
1639390200000|2021-12-13 10:10:00|16.92|16.92|16.95|16.95|16.95|16.95|16.92|16.92|0
1639390500000|2021-12-13 10:15:00|16.94|16.94|16.95|16.95|16.95|16.95|16.94|16.94|0
1639390800000|2021-12-13 10:20:00|16.94|16.94|16.95|16.95|16.95|16.95|16.94|16.94|0
1639391100000|2021-12-13 10:25:00|16.96|16.96|16.93|16.93|16.96|16.96|16.93|16.93|0
1639391400000|2021-12-13 10:30:00|16.94|16.94|16.91|16.91|16.94|16.94|16.91|16.91|0
1639391700000|2021-12-13 10:35:00|16.94|16.94|16.95|16.95|16.95|16.95|16.94|16.94|0
1639392000000|2021-12-13 10:40:00|16.94|16.94|16.92|16.92|16.95|16.95|16.92|16.92|0
1639392300000|2021-12-13 10:45:00|16.94|16.94|16.92|16.92|16.94|16.94|16.92|16.92|0
1639392600000|2021-12-13 10:50:00|16.91|16.91|16.88|16.88|16.91|16.91|16.88|16.88|0
1639392900000|2021-12-13 10:55:00|16.93|16.93|16.96|16.96|16.96|16.96|16.88|16.88|0
1639393200000|2021-12-13 11:00:00|16.94|16.94|16.94|16.94|16.94|16.94|16.94|16.94|0
1639393500000|2021-12-13 11:05:00|16.95|16.95|16.91|16.91|16.95|16.95|16.89|16.89|0
1639393800000|2021-12-13 11:10:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1639394400000|2021-12-13 11:20:00|16.93|16.93|16.88|16.88|16.93|16.93|16.88|16.88|0
1639394700000|2021-12-13 11:25:00|16.9|16.9|16.91|16.91|16.94|16.94|16.9|16.9|0
1639395000000|2021-12-13 11:30:00|16.9|16.9|16.9|16.9|16.9|16.9|16.9|16.9|0
1639395600000|2021-12-13 11:40:00|16.91|16.91|16.9|16.9|16.91|16.91|16.9|16.9|0
1639395900000|2021-12-13 11:45:00|16.91|16.91|16.93|16.93|16.93|16.93|16.91|16.91|0
1639396200000|2021-12-13 11:50:00|16.92|16.92|16.93|16.93|16.93|16.93|16.92|16.92|0
1639396500000|2021-12-13 11:55:00|16.9|16.9|16.96|16.96|16.96|16.96|16.9|16.9|0
1639396800000|2021-12-13 12:00:00|16.94|16.94|16.89|16.89|16.99|16.99|16.89|16.89|0
1639397100000|2021-12-13 12:05:00|16.91|16.91|16.85|16.85|16.91|16.91|16.84|16.84|0
1639397400000|2021-12-13 12:10:00|16.86|16.86|16.86|16.86|16.87|16.87|16.84|16.84|0
1639397700000|2021-12-13 12:15:00|16.82|16.82|16.85|16.85|16.85|16.85|16.82|16.82|0
1639398000000|2021-12-13 12:20:00|16.83|16.83|16.83|16.83|16.83|16.83|16.83|16.83|0
1639398300000|2021-12-13 12:25:00|16.85|16.85|16.86|16.86|16.87|16.87|16.85|16.85|0
1639398600000|2021-12-13 12:30:00|16.85|16.85|16.81|16.81|16.86|16.86|16.81|16.81|0
1639398900000|2021-12-13 12:35:00|16.8|16.8|16.78|16.78|16.8|16.8|16.76|16.76|0
1639399200000|2021-12-13 12:40:00|16.79|16.79|16.8|16.8|16.8|16.8|16.76|16.76|0
1639399500000|2021-12-13 12:45:00|16.82|16.82|16.77|16.77|16.83|16.83|16.77|16.77|0
1639399800000|2021-12-13 12:50:00|16.81|16.81|16.8|16.8|16.82|16.82|16.77|16.77|0
1639400100000|2021-12-13 12:55:00|16.81|16.81|16.63|16.63|16.81|16.81|16.59|16.59|0
1639400400000|2021-12-13 13:00:00|16.66|16.66|16.67|16.67|16.69|16.69|16.64|16.64|0
1639400700000|2021-12-13 13:05:00|16.63|16.63|16.64|16.64|16.71|16.71|16.62|16.62|0
1639401000000|2021-12-13 13:10:00|16.68|16.68|16.67|16.67|16.71|16.71|16.63|16.63|0
1639401300000|2021-12-13 13:15:00|16.66|16.66|16.6|16.6|16.66|16.66|16.56|16.56|0
1639401600000|2021-12-13 13:20:00|16.59|16.59|16.71|16.71|16.71|16.71|16.58|16.58|0
1639401900000|2021-12-13 13:25:00|16.72|16.72|16.7|16.7|16.72|16.72|16.66|16.66|0
1639402200000|2021-12-13 13:30:00|16.65|16.65|16.7|16.7|16.71|16.71|16.65|16.65|0
1639402500000|2021-12-13 13:35:00|16.67|16.67|16.7|16.7|16.71|16.71|16.67|16.67|0
1639402800000|2021-12-13 13:40:00|16.67|16.67|16.63|16.63|16.71|16.71|16.63|16.63|0
1639403100000|2021-12-13 13:45:00|16.64|16.64|16.76|16.76|16.76|16.76|16.64|16.64|0
1639403400000|2021-12-13 13:50:00|16.73|16.73|16.75|16.75|16.75|16.75|16.71|16.71|0
1639403700000|2021-12-13 13:55:00|16.73|16.73|16.71|16.71|16.74|16.74|16.68|16.68|0
1639404000000|2021-12-13 14:00:00|16.74|16.74|16.66|16.66|16.74|16.74|16.66|16.66|0
1639404300000|2021-12-13 14:05:00|16.69|16.69|16.65|16.65|16.7|16.7|16.63|16.63|0
1639404600000|2021-12-13 14:10:00|16.66|16.66|16.57|16.57|16.66|16.66|16.57|16.57|0
1639404900000|2021-12-13 14:15:00|16.6|16.6|16.37|16.37|16.6|16.6|16.36|16.36|0
1639405200000|2021-12-13 14:20:00|16.38|16.38|16.42|16.42|16.53|16.53|16.38|16.38|0
1639405500000|2021-12-13 14:25:00|16.45|16.45|16.5|16.5|16.54|16.54|16.38|16.38|0
1639405800000|2021-12-13 14:30:00|16.46|16.46|16.61|16.61|16.85|16.85|16.43|16.43|0
1639406100000|2021-12-13 14:35:00|16.6|16.6|16.65|16.65|16.86|16.86|16.56|16.56|0
1639406400000|2021-12-13 14:40:00|16.64|16.64|16.86|16.86|16.87|16.87|16.59|16.59|0
1639406700000|2021-12-13 14:45:00|16.79|16.79|16.72|16.72|16.85|16.85|16.71|16.71|0
1639407000000|2021-12-13 14:50:00|16.68|16.68|16.56|16.56|16.75|16.75|16.51|16.51|0
1639407300000|2021-12-13 14:55:00|16.52|16.52|16.74|16.74|16.78|16.78|16.52|16.52|0
1639407600000|2021-12-13 15:00:00|16.76|16.76|16.69|16.69|16.85|16.85|16.65|16.65|0
1639407900000|2021-12-13 15:05:00|16.68|16.68|16.67|16.67|16.78|16.78|16.64|16.64|0
1639408200000|2021-12-13 15:10:00|16.66|16.66|16.56|16.56|16.66|16.66|16.49|16.49|0
1639408500000|2021-12-13 15:15:00|16.58|16.58|16.45|16.45|16.58|16.58|16.43|16.43|0
1639408800000|2021-12-13 15:20:00|16.46|16.46|16.3|16.3|16.51|16.51|16.27|16.27|0
1639409100000|2021-12-13 15:25:00|16.29|16.29|16.3|16.3|16.33|16.33|16.23|16.23|0
1639409400000|2021-12-13 15:30:00|16.29|16.29|16.28|16.28|16.38|16.38|16.24|16.24|0
1639409700000|2021-12-13 15:35:00|16.27|16.27|16.35|16.35|16.42|16.42|16.26|16.26|0
1639410000000|2021-12-13 15:40:00|16.34|16.34|16.29|16.29|16.44|16.44|16.27|16.27|0
1639410300000|2021-12-13 15:45:00|16.3|16.3|16.27|16.27|16.3|16.3|16.2|16.2|0
1639410600000|2021-12-13 15:50:00|16.28|16.28|16.19|16.19|16.3|16.3|16.16|16.16|0
1639410900000|2021-12-13 15:55:00|16.21|16.21|16.14|16.14|16.21|16.21|16.09|16.09|0
1639411200000|2021-12-13 16:00:00|16.12|16.12|16.09|16.09|16.16|16.16|16.04|16.04|0
1639411500000|2021-12-13 16:05:00|16.13|16.13|16.1|16.1|16.18|16.18|16.05|16.05|0
1639411800000|2021-12-13 16:10:00|16.11|16.11|16.06|16.06|16.12|16.12|16.03|16.03|0
1639412100000|2021-12-13 16:15:00|16.07|16.07|16.01|16.01|16.15|16.15|15.99|15.99|0
1639412400000|2021-12-13 16:20:00|16|16|15.99|15.99|16.02|16.02|15.98|15.98|0
1639412700000|2021-12-13 16:25:00|16.05|16.05|16.01|16.01|16.07|16.07|15.92|15.92|0
1639413000000|2021-12-13 16:30:00|16.02|16.02|15.98|15.98|16.03|16.03|15.97|15.97|0
1639413300000|2021-12-13 16:35:00|15.97|15.97|15.91|15.91|15.97|15.97|15.89|15.89|0
1639413600000|2021-12-13 16:40:00|15.93|15.93|15.91|15.91|15.93|15.93|15.89|15.89|0
1639413900000|2021-12-13 16:45:00|15.92|15.92|15.79|15.79|15.93|15.93|15.79|15.79|0
1639414200000|2021-12-13 16:50:00|15.78|15.78|15.81|15.81|15.84|15.84|15.78|15.78|0
1639414500000|2021-12-13 16:55:00|15.8|15.8|15.92|15.92|15.92|15.92|15.76|15.76|0
1639414800000|2021-12-13 17:00:00|15.91|15.91|15.77|15.77|15.91|15.91|15.77|15.77|0
1639415100000|2021-12-13 17:05:00|15.79|15.79|15.93|15.93|15.93|15.93|15.78|15.78|0
1639415400000|2021-12-13 17:10:00|15.92|15.92|15.91|15.91|15.94|15.94|15.89|15.89|0
1639415700000|2021-12-13 17:15:00|15.92|15.92|15.87|15.87|15.92|15.92|15.84|15.84|0
1639416000000|2021-12-13 17:20:00|15.88|15.88|15.89|15.89|15.91|15.91|15.86|15.86|0
1639416300000|2021-12-13 17:25:00|15.88|15.88|15.89|15.89|15.91|15.91|15.84|15.84|0
1639416600000|2021-12-13 17:30:00|15.92|15.92|15.96|15.96|15.99|15.99|15.92|15.92|0
1639416900000|2021-12-13 17:35:00|15.97|15.97|15.98|15.98|16.03|16.03|15.96|15.96|0
1639417200000|2021-12-13 17:40:00|15.99|15.99|15.94|15.94|15.99|15.99|15.89|15.89|0
1639417500000|2021-12-13 17:45:00|15.95|15.95|15.87|15.87|15.96|15.96|15.86|15.86|0
1639417800000|2021-12-13 17:50:00|15.88|15.88|15.87|15.87|15.89|15.89|15.84|15.84|0
1639418100000|2021-12-13 17:55:00|15.89|15.89|15.84|15.84|15.9|15.9|15.82|15.82|0
1639418400000|2021-12-13 18:00:00|15.85|15.85|15.87|15.87|15.9|15.9|15.8|15.8|0
1639418700000|2021-12-13 18:05:00|15.88|15.88|15.86|15.86|15.89|15.89|15.84|15.84|0
1639419000000|2021-12-13 18:10:00|15.87|15.87|15.94|15.94|15.96|15.96|15.87|15.87|0
1639419300000|2021-12-13 18:15:00|15.97|15.97|15.97|15.97|15.97|15.97|15.92|15.92|0
1639419600000|2021-12-13 18:20:00|15.96|15.96|16.11|16.11|16.11|16.11|15.94|15.94|0
1639419900000|2021-12-13 18:25:00|16.1|16.1|16.13|16.13|16.13|16.13|16.07|16.07|0
1639420200000|2021-12-13 18:30:00|16.12|16.12|16.13|16.13|16.19|16.19|16.1|16.1|0
1639420500000|2021-12-13 18:35:00|16.12|16.12|16.1|16.1|16.14|16.14|16.08|16.08|0
1639420800000|2021-12-13 18:40:00|16.12|16.12|16.12|16.12|16.16|16.16|16.11|16.11|0
1639421100000|2021-12-13 18:45:00|16.11|16.11|16.11|16.11|16.14|16.14|16.07|16.07|0
1639421400000|2021-12-13 18:50:00|16.1|16.1|16.18|16.18|16.18|16.18|16.1|16.1|0
1639421700000|2021-12-13 18:55:00|16.17|16.17|16.16|16.16|16.19|16.19|16.15|16.15|0
1639422000000|2021-12-13 19:00:00|16.17|16.17|16.16|16.16|16.18|16.18|16.09|16.09|0
1639422300000|2021-12-13 19:05:00|16.15|16.15|16.21|16.21|16.23|16.23|16.12|16.12|0
1639422600000|2021-12-13 19:10:00|16.22|16.22|16.2|16.2|16.24|16.24|16.2|16.2|0
1639422900000|2021-12-13 19:15:00|16.18|16.18|16.19|16.19|16.2|16.2|16.16|16.16|0
1639423200000|2021-12-13 19:20:00|16.2|16.2|16.23|16.23|16.27|16.27|16.2|16.2|0
1639423500000|2021-12-13 19:25:00|16.21|16.21|16.16|16.16|16.22|16.22|16.14|16.14|0
1639423800000|2021-12-13 19:30:00|16.17|16.17|16.12|16.12|16.17|16.17|16.1|16.1|0
1639424100000|2021-12-13 19:35:00|16.11|16.11|16.1|16.1|16.13|16.13|16.1|16.1|0
1639424400000|2021-12-13 19:40:00|16.11|16.11|16.13|16.13|16.14|16.14|16.09|16.09|0
1639424700000|2021-12-13 19:45:00|16.12|16.12|16.1|16.1|16.12|16.12|16.08|16.08|0
1639425000000|2021-12-13 19:50:00|16.12|16.12|16.1|16.1|16.12|16.12|16.1|16.1|0
1639425300000|2021-12-13 19:55:00|16.11|16.11|16.15|16.15|16.16|16.16|16.11|16.11|0
1639425600000|2021-12-13 20:00:00|16.16|16.16|16.27|16.27|16.27|16.27|16.16|16.16|0
1639425900000|2021-12-13 20:05:00|16.26|16.26|16.25|16.25|16.26|16.26|16.23|16.23|0
1639426200000|2021-12-13 20:10:00|16.24|16.24|16.25|16.25|16.26|16.26|16.2|16.2|0
1639426500000|2021-12-13 20:15:00|16.24|16.24|16.17|16.17|16.24|16.24|16.14|16.14|0
1639426800000|2021-12-13 20:20:00|16.16|16.16|16.25|16.25|16.26|16.26|16.15|16.15|0
1639427100000|2021-12-13 20:25:00|16.24|16.24|16.3|16.3|16.38|16.38|16.21|16.21|0
1639427400000|2021-12-13 20:30:00|16.26|16.26|16.3|16.3|16.3|16.3|16.2|16.2|0
1639427700000|2021-12-13 20:35:00|16.31|16.31|16.41|16.41|16.43|16.43|16.31|16.31|0
1639428000000|2021-12-13 20:40:00|16.4|16.4|16.45|16.45|16.45|16.45|16.39|16.39|0
1639428300000|2021-12-13 20:45:00|16.44|16.44|16.5|16.5|16.5|16.5|16.4|16.4|0
1639428600000|2021-12-13 20:50:00|16.46|16.46|16.44|16.44|16.48|16.48|16.41|16.41|0
1639428900000|2021-12-13 20:55:00|16.45|16.45|16.45|16.45|16.49|16.49|16.44|16.44|0
1639429200000|2021-12-13 21:00:00|16.36|16.36|16.4|16.4|16.42|16.42|16.33|16.33|0
1639429500000|2021-12-13 21:05:00|16.42|16.42|16.4|16.4|16.42|16.42|16.4|16.4|0
1639429800000|2021-12-13 21:10:00|16.42|16.42|16.43|16.43|16.45|16.45|16.38|16.38|0
1639430100000|2021-12-13 21:15:00|16.44|16.44|16.45|16.45|16.45|16.45|16.42|16.42|0
1639430400000|2021-12-13 21:20:00|16.44|16.44|16.42|16.42|16.45|16.45|16.4|16.4|0
1639430700000|2021-12-13 21:25:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1639431000000|2021-12-13 21:30:00|16.44|16.44|16.45|16.45|16.45|16.45|16.44|16.44|0
1639431300000|2021-12-13 21:35:00|16.46|16.46|16.43|16.43|16.46|16.46|16.43|16.43|0
1639431600000|2021-12-13 21:40:00|16.45|16.45|16.44|16.44|16.45|16.45|16.42|16.42|0
1639431900000|2021-12-13 21:45:00|16.42|16.42|16.45|16.45|16.45|16.45|16.42|16.42|0
1639432200000|2021-12-13 21:50:00|16.46|16.46|16.46|16.46|16.46|16.46|16.45|16.45|0
1639432500000|2021-12-13 21:55:00|16.45|16.45|16.45|16.45|16.45|16.45|16.42|16.42|0
1639432800000|2021-12-13 22:00:00|16.42|16.42|16.44|16.44|16.44|16.44|16.42|16.42|0
1639433100000|2021-12-13 22:05:00|16.43|16.43|16.45|16.45|16.45|16.45|16.42|16.42|0
1639433400000|2021-12-13 22:10:00|16.42|16.42|16.43|16.43|16.45|16.45|16.42|16.42|0
1639433700000|2021-12-13 22:15:00|16.45|16.45|16.45|16.45|16.45|16.45|16.45|16.45|0
1639434000000|2021-12-13 22:20:00|16.43|16.43|16.45|16.45|16.45|16.45|16.43|16.43|0
1639434300000|2021-12-13 22:25:00|16.46|16.46|16.43|16.43|16.46|16.46|16.43|16.43|0
1639434600000|2021-12-13 22:30:00|16.45|16.45|16.45|16.45|16.45|16.45|16.43|16.43|0
1639434900000|2021-12-13 22:35:00|16.44|16.44|16.46|16.46|16.46|16.46|16.43|16.43|0
1639435200000|2021-12-13 22:40:00|16.43|16.43|16.46|16.46|16.46|16.46|16.43|16.43|0
1639435500000|2021-12-13 22:45:00|16.42|16.42|16.41|16.41|16.42|16.42|16.41|16.41|0
1639435800000|2021-12-13 22:50:00|16.4|16.4|16.41|16.41|16.41|16.41|16.4|16.4|0
1639436100000|2021-12-13 22:55:00|16.4|16.4|16.41|16.41|16.46|16.46|16.4|16.4|0
1639436400000|2021-12-13 23:00:00|16.47|16.47|16.5|16.5|16.5|16.5|16.47|16.47|0
1639437300000|2021-12-13 23:15:00|16.48|16.48|16.5|16.5|16.5|16.5|16.48|16.48|0
1639437900000|2021-12-13 23:25:00|16.48|16.48|16.45|16.45|16.48|16.48|16.43|16.43|0
1639438200000|2021-12-13 23:30:00|16.48|16.48|16.48|16.48|16.48|16.48|16.48|16.48|0
1639438500000|2021-12-13 23:35:00|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|0
1639438800000|2021-12-13 23:40:00|16.43|16.43|16.42|16.42|16.45|16.45|16.42|16.42|0
1639439100000|2021-12-13 23:45:00|16.43|16.43|16.46|16.46|16.5|16.5|16.43|16.43|0
1639439400000|2021-12-13 23:50:00|16.42|16.42|16.46|16.46|16.46|16.46|16.42|16.42|0
1639439700000|2021-12-13 23:55:00|16.45|16.45|16.46|16.46|16.46|16.46|16.42|16.42|0
1639440300000|2021-12-14 00:05:00|16.42|16.42|16.46|16.46|16.46|16.46|16.42|16.42|0
1639440600000|2021-12-14 00:10:00|16.5|16.5|16.5|16.5|16.5|16.5|16.46|16.46|0
1639441200000|2021-12-14 00:20:00|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|0
1639441500000|2021-12-14 00:25:00|16.49|16.49|16.49|16.49|16.49|16.49|16.49|16.49|0
1639442100000|2021-12-14 00:35:00|16.46|16.46|16.48|16.48|16.48|16.48|16.46|16.46|0
1639442400000|2021-12-14 00:40:00|16.46|16.46|16.46|16.46|16.46|16.46|16.42|16.42|0
1639443000000|2021-12-14 00:50:00|16.48|16.48|16.48|16.48|16.48|16.48|16.48|16.48|0
1639472400000|2021-12-14 09:00:00|15.9|15.9|16.4|16.4|16.46|16.46|15.9|15.9|0
1639472700000|2021-12-14 09:05:00|16.34|16.34|16.49|16.49|16.49|16.49|16.34|16.34|0
1639473000000|2021-12-14 09:10:00|16.52|16.52|16.46|16.46|16.52|16.52|16.46|16.46|0
1639473300000|2021-12-14 09:15:00|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|0
1639473900000|2021-12-14 09:25:00|16.55|16.55|16.55|16.55|16.55|16.55|16.55|16.55|0
1639474500000|2021-12-14 09:35:00|16.52|16.52|16.46|16.46|16.53|16.53|16.46|16.46|0
1639474800000|2021-12-14 09:40:00|16.32|16.32|16.39|16.39|16.39|16.39|16.32|16.32|0
1639475100000|2021-12-14 09:45:00|16.38|16.38|16.38|16.38|16.38|16.38|16.38|16.38|0
1639475400000|2021-12-14 09:50:00|16.34|16.34|16.32|16.32|16.34|16.34|16.3|16.3|0
1639475700000|2021-12-14 09:55:00|16.3|16.3|16.16|16.16|16.3|16.3|16.16|16.16|0
1639476000000|2021-12-14 10:00:00|16.17|16.17|15.98|15.98|16.17|16.17|15.98|15.98|0
1639476300000|2021-12-14 10:05:00|15.99|15.99|16.01|16.01|16.01|16.01|15.98|15.98|0
1639476600000|2021-12-14 10:10:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1639476900000|2021-12-14 10:15:00|16.01|16.01|16.13|16.13|16.13|16.13|16.01|16.01|0
1639477200000|2021-12-14 10:20:00|16.17|16.17|16.17|16.17|16.17|16.17|16.17|16.17|0
1639477500000|2021-12-14 10:25:00|16.14|16.14|16.14|16.14|16.14|16.14|16.14|16.14|0
1639477800000|2021-12-14 10:30:00|16.19|16.19|16.14|16.14|16.19|16.19|16.14|16.14|0
1639479300000|2021-12-14 10:55:00|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|0
1639479600000|2021-12-14 11:00:00|16.13|16.13|16.13|16.13|16.13|16.13|16.12|16.12|0
1639480200000|2021-12-14 11:10:00|16.14|16.14|16.15|16.15|16.15|16.15|16.14|16.14|0
1639480500000|2021-12-14 11:15:00|16.19|16.19|16.2|16.2|16.2|16.2|16.19|16.19|0
1639480800000|2021-12-14 11:20:00|16.15|16.15|16.14|16.14|16.15|16.15|16.14|16.14|0
1639481100000|2021-12-14 11:25:00|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|0
1639481400000|2021-12-14 11:30:00|16.21|16.21|16.21|16.21|16.21|16.21|16.21|16.21|0
1639481700000|2021-12-14 11:35:00|16.17|16.17|16.17|16.17|16.17|16.17|16.17|16.17|0
1639482000000|2021-12-14 11:40:00|16.21|16.21|16.29|16.29|16.29|16.29|16.2|16.2|0
1639482300000|2021-12-14 11:45:00|16.25|16.25|16.27|16.27|16.27|16.27|16.25|16.25|0
1639482600000|2021-12-14 11:50:00|16.28|16.28|16.29|16.29|16.29|16.29|16.28|16.28|0
1639482900000|2021-12-14 11:55:00|16.28|16.28|16.29|16.29|16.29|16.29|16.28|16.28|0
1639483200000|2021-12-14 12:00:00|16.37|16.37|16.35|16.35|16.37|16.37|16.3|16.3|0
1639483800000|2021-12-14 12:10:00|16.36|16.36|16.34|16.34|16.36|16.36|16.34|16.34|0
1639484100000|2021-12-14 12:15:00|16.38|16.38|16.35|16.35|16.38|16.38|16.34|16.34|0
1639484400000|2021-12-14 12:20:00|16.37|16.37|16.34|16.34|16.37|16.37|16.34|16.34|0
1639484700000|2021-12-14 12:25:00|16.31|16.31|16.3|16.3|16.33|16.33|16.3|16.3|0
1639485000000|2021-12-14 12:30:00|16.32|16.32|16.33|16.33|16.33|16.33|16.31|16.31|0
1639485300000|2021-12-14 12:35:00|16.3|16.3|16.34|16.34|16.34|16.34|16.3|16.3|0
1639485600000|2021-12-14 12:40:00|16.31|16.31|16.34|16.34|16.34|16.34|16.3|16.3|0
1639485900000|2021-12-14 12:45:00|16.31|16.31|16.3|16.3|16.34|16.34|16.3|16.3|0
1639486200000|2021-12-14 12:50:00|16.31|16.31|16.3|16.3|16.31|16.31|16.3|16.3|0
1639486500000|2021-12-14 12:55:00|16.29|16.29|16.34|16.34|16.34|16.34|16.29|16.29|0
1639486800000|2021-12-14 13:00:00|16.31|16.31|16.3|16.3|16.33|16.33|16.3|16.3|0
1639487100000|2021-12-14 13:05:00|16.31|16.31|16.31|16.31|16.31|16.31|16.31|16.31|0
1639487400000|2021-12-14 13:10:00|16.32|16.32|16.34|16.34|16.35|16.35|16.31|16.31|0
1639487700000|2021-12-14 13:15:00|16.32|16.32|16.31|16.31|16.35|16.35|16.31|16.31|0
1639488000000|2021-12-14 13:20:00|16.34|16.34|16.31|16.31|16.36|16.36|16.31|16.31|0
1639488300000|2021-12-14 13:25:00|16.32|16.32|16.32|16.32|16.32|16.32|16.31|16.31|0
1639488600000|2021-12-14 13:30:00|16.3|16.3|16.22|16.22|16.3|16.3|16.22|16.22|0
1639488900000|2021-12-14 13:35:00|16.21|16.21|16.23|16.23|16.25|16.25|16.21|16.21|0
1639489200000|2021-12-14 13:40:00|16.24|16.24|16.24|16.24|16.25|16.25|16.24|16.24|0
1639489500000|2021-12-14 13:45:00|16.25|16.25|16.23|16.23|16.25|16.25|16.23|16.23|0
1639489800000|2021-12-14 13:50:00|16.25|16.25|16.18|16.18|16.25|16.25|16.18|16.18|0
1639490100000|2021-12-14 13:55:00|16.2|16.2|16.16|16.16|16.21|16.21|16.13|16.13|0
1639490400000|2021-12-14 14:00:00|16.14|16.14|16.15|16.15|16.2|16.2|16.13|16.13|0
1639490700000|2021-12-14 14:05:00|16.13|16.13|16.15|16.15|16.2|16.2|16.13|16.13|0
1639491000000|2021-12-14 14:10:00|16.16|16.16|16.05|16.05|16.19|16.19|16.02|16.02|0
1639491300000|2021-12-14 14:15:00|16.08|16.08|16.08|16.08|16.14|16.14|16.05|16.05|0
1639491600000|2021-12-14 14:20:00|16.1|16.1|16.15|16.15|16.15|16.15|16.04|16.04|0
1639491900000|2021-12-14 14:25:00|15.99|15.99|16|16|16.15|16.15|15.94|15.94|0
1639492200000|2021-12-14 14:30:00|16.05|16.05|15.84|15.84|16.05|16.05|15.74|15.74|0
1639492500000|2021-12-14 14:35:00|15.86|15.86|15.88|15.88|15.88|15.88|15.8|15.8|0
1639492800000|2021-12-14 14:40:00|15.87|15.87|15.88|15.88|15.99|15.99|15.59|15.59|0
1639493100000|2021-12-14 14:45:00|15.94|15.94|16.03|16.03|16.07|16.07|15.86|15.86|0
1639493400000|2021-12-14 14:50:00|16.05|16.05|15.87|15.87|16.09|16.09|15.87|15.87|0
1639493700000|2021-12-14 14:55:00|15.88|15.88|16.03|16.03|16.04|16.04|15.79|15.79|0
1639494000000|2021-12-14 15:00:00|16.02|16.02|15.81|15.81|16.05|16.05|15.8|15.8|0
1639494300000|2021-12-14 15:05:00|15.84|15.84|15.99|15.99|16.08|16.08|15.83|15.83|0
1639494600000|2021-12-14 15:10:00|16.02|16.02|15.89|15.89|16.02|16.02|15.87|15.87|0
1639494900000|2021-12-14 15:15:00|15.86|15.86|15.88|15.88|15.96|15.96|15.85|15.85|0
1639495200000|2021-12-14 15:20:00|15.89|15.89|15.96|15.96|16|16|15.86|15.86|0
1639495500000|2021-12-14 15:25:00|15.97|15.97|16.15|16.15|16.18|16.18|15.97|15.97|0
1639495800000|2021-12-14 15:30:00|16.14|16.14|16.05|16.05|16.15|16.15|16.02|16.02|0
1639496100000|2021-12-14 15:35:00|15.99|15.99|16.11|16.11|16.15|16.15|15.99|15.99|0
1639496400000|2021-12-14 15:40:00|16.1|16.1|16.11|16.11|16.13|16.13|16.05|16.05|0
1639496700000|2021-12-14 15:45:00|16.14|16.14|16.12|16.12|16.17|16.17|16.09|16.09|0
1639497000000|2021-12-14 15:50:00|16.11|16.11|15.93|15.93|16.11|16.11|15.92|15.92|0
1639497300000|2021-12-14 15:55:00|15.92|15.92|15.87|15.87|15.92|15.92|15.82|15.82|0
1639497600000|2021-12-14 16:00:00|15.85|15.85|15.79|15.79|15.85|15.85|15.77|15.77|0
1639497900000|2021-12-14 16:05:00|15.8|15.8|15.75|15.75|15.82|15.82|15.73|15.73|0
1639498200000|2021-12-14 16:10:00|15.73|15.73|15.72|15.72|15.77|15.77|15.71|15.71|0
1639498500000|2021-12-14 16:15:00|15.74|15.74|15.7|15.7|15.79|15.79|15.69|15.69|0
1639498800000|2021-12-14 16:20:00|15.72|15.72|15.64|15.64|15.74|15.74|15.64|15.64|0
1639499100000|2021-12-14 16:25:00|15.66|15.66|15.65|15.65|15.69|15.69|15.62|15.62|0
1639499400000|2021-12-14 16:30:00|15.64|15.64|15.54|15.54|15.64|15.64|15.52|15.52|0
1639499700000|2021-12-14 16:35:00|15.55|15.55|15.53|15.53|15.59|15.59|15.52|15.52|0
1639500000000|2021-12-14 16:40:00|15.54|15.54|15.55|15.55|15.59|15.59|15.54|15.54|0
1639500300000|2021-12-14 16:45:00|15.58|15.58|15.54|15.54|15.59|15.59|15.48|15.48|0
1639500600000|2021-12-14 16:50:00|15.56|15.56|15.51|15.51|15.6|15.6|15.51|15.51|0
1639500900000|2021-12-14 16:55:00|15.52|15.52|15.59|15.59|15.62|15.62|15.5|15.5|0
1639501200000|2021-12-14 17:00:00|15.6|15.6|15.56|15.56|15.63|15.63|15.54|15.54|0
1639501500000|2021-12-14 17:05:00|15.55|15.55|15.62|15.62|15.63|15.63|15.51|15.51|0
1639501800000|2021-12-14 17:10:00|15.63|15.63|15.64|15.64|15.64|15.64|15.57|15.57|0
1639502100000|2021-12-14 17:15:00|15.63|15.63|15.56|15.56|15.65|15.65|15.56|15.56|0
1639502400000|2021-12-14 17:20:00|15.57|15.57|15.54|15.54|15.58|15.58|15.52|15.52|0
1639502700000|2021-12-14 17:25:00|15.52|15.52|15.58|15.58|15.59|15.59|15.51|15.51|0
1639503000000|2021-12-14 17:30:00|15.59|15.59|15.56|15.56|15.62|15.62|15.54|15.54|0
1639503300000|2021-12-14 17:35:00|15.55|15.55|15.54|15.54|15.57|15.57|15.52|15.52|0
1639503600000|2021-12-14 17:40:00|15.53|15.53|15.52|15.52|15.55|15.55|15.52|15.52|0
1639503900000|2021-12-14 17:45:00|15.53|15.53|15.43|15.43|15.53|15.53|15.42|15.42|0
1639504200000|2021-12-14 17:50:00|15.44|15.44|15.43|15.43|15.48|15.48|15.41|15.41|0
1639504500000|2021-12-14 17:55:00|15.41|15.41|15.44|15.44|15.44|15.44|15.41|15.41|0
1639504800000|2021-12-14 18:00:00|15.45|15.45|15.49|15.49|15.5|15.5|15.44|15.44|0
1639505100000|2021-12-14 18:05:00|15.5|15.5|15.54|15.54|15.58|15.58|15.49|15.49|0
1639505400000|2021-12-14 18:10:00|15.52|15.52|15.55|15.55|15.55|15.55|15.48|15.48|0
1639505700000|2021-12-14 18:15:00|15.54|15.54|15.59|15.59|15.61|15.61|15.54|15.54|0
1639506000000|2021-12-14 18:20:00|15.6|15.6|15.64|15.64|15.64|15.64|15.57|15.57|0
1639506300000|2021-12-14 18:25:00|15.63|15.63|15.67|15.67|15.67|15.67|15.59|15.59|0
1639506600000|2021-12-14 18:30:00|15.64|15.64|15.65|15.65|15.67|15.67|15.62|15.62|0
1639506900000|2021-12-14 18:35:00|15.64|15.64|15.69|15.69|15.71|15.71|15.63|15.63|0
1639507200000|2021-12-14 18:40:00|15.7|15.7|15.74|15.74|15.75|15.75|15.69|15.69|0
1639507500000|2021-12-14 18:45:00|15.75|15.75|15.81|15.81|15.82|15.82|15.75|15.75|0
1639507800000|2021-12-14 18:50:00|15.83|15.83|15.79|15.79|15.83|15.83|15.75|15.75|0
1639508100000|2021-12-14 18:55:00|15.78|15.78|15.78|15.78|15.81|15.81|15.74|15.74|0
1639508400000|2021-12-14 19:00:00|15.74|15.74|15.76|15.76|15.79|15.79|15.71|15.71|0
1639508700000|2021-12-14 19:05:00|15.75|15.75|15.91|15.91|15.91|15.91|15.73|15.73|0
1639509000000|2021-12-14 19:10:00|15.89|15.89|15.98|15.98|15.99|15.99|15.88|15.88|0
1639509300000|2021-12-14 19:15:00|15.99|15.99|15.96|15.96|16.03|16.03|15.94|15.94|0
1639509600000|2021-12-14 19:20:00|15.95|15.95|16.09|16.09|16.09|16.09|15.94|15.94|0
1639509900000|2021-12-14 19:25:00|16.08|16.08|15.98|15.98|16.09|16.09|15.96|15.96|0
1639510200000|2021-12-14 19:30:00|15.97|15.97|16.01|16.01|16.03|16.03|15.97|15.97|0
1639510500000|2021-12-14 19:35:00|15.99|15.99|15.98|15.98|15.99|15.99|15.94|15.94|0
1639510800000|2021-12-14 19:40:00|15.96|15.96|15.94|15.94|15.98|15.98|15.89|15.89|0
1639511100000|2021-12-14 19:45:00|15.93|15.93|15.94|15.94|15.96|15.96|15.93|15.93|0
1639511400000|2021-12-14 19:50:00|15.92|15.92|15.91|15.91|15.92|15.92|15.86|15.86|0
1639511700000|2021-12-14 19:55:00|15.9|15.9|15.82|15.82|15.9|15.9|15.81|15.81|0
1639512000000|2021-12-14 20:00:00|15.81|15.81|15.94|15.94|15.94|15.94|15.81|15.81|0
1639512300000|2021-12-14 20:05:00|15.93|15.93|15.97|15.97|15.97|15.97|15.89|15.89|0
1639512600000|2021-12-14 20:10:00|15.96|15.96|15.97|15.97|15.99|15.99|15.94|15.94|0
1639512900000|2021-12-14 20:15:00|15.99|15.99|16.01|16.01|16.03|16.03|15.97|15.97|0
1639513200000|2021-12-14 20:20:00|15.99|15.99|16.04|16.04|16.05|16.05|15.96|15.96|0
1639513500000|2021-12-14 20:25:00|16.05|16.05|16.2|16.2|16.2|16.2|16.04|16.04|0
1639513800000|2021-12-14 20:30:00|16.17|16.17|16.27|16.27|16.32|16.32|16.16|16.16|0
1639514100000|2021-12-14 20:35:00|16.28|16.28|16.21|16.21|16.31|16.31|16.2|16.2|0
1639514400000|2021-12-14 20:40:00|16.2|16.2|16.11|16.11|16.22|16.22|16.11|16.11|0
1639514700000|2021-12-14 20:45:00|16.12|16.12|16.04|16.04|16.12|16.12|16.01|16.01|0
1639515000000|2021-12-14 20:50:00|16.03|16.03|15.97|15.97|16.04|16.04|15.95|15.95|0
1639515300000|2021-12-14 20:55:00|15.99|15.99|15.98|15.98|16.02|16.02|15.97|15.97|0
1639515600000|2021-12-14 21:00:00|16|16|16.17|16.17|16.17|16.17|15.98|15.98|0
1639515900000|2021-12-14 21:05:00|16.22|16.22|16.07|16.07|16.22|16.22|16.05|16.05|0
1639516200000|2021-12-14 21:10:00|16.06|16.06|16.05|16.05|16.06|16.06|16.02|16.02|0
1639516500000|2021-12-14 21:15:00|16.07|16.07|16.05|16.05|16.07|16.07|16.04|16.04|0
1639516800000|2021-12-14 21:20:00|16.04|16.04|16.03|16.03|16.06|16.06|16.03|16.03|0
1639517100000|2021-12-14 21:25:00|16.02|16.02|16.01|16.01|16.04|16.04|16.01|16.01|0
1639517400000|2021-12-14 21:30:00|16.04|16.04|16|16|16.04|16.04|16|16|0
1639517700000|2021-12-14 21:35:00|16.01|16.01|16.01|16.01|16.04|16.04|16.01|16.01|0
1639518000000|2021-12-14 21:40:00|16|16|15.99|15.99|16|16|15.99|15.99|0
1639518300000|2021-12-14 21:45:00|16|16|16.05|16.05|16.06|16.06|16|16|0
1639518600000|2021-12-14 21:50:00|16.06|16.06|16.02|16.02|16.07|16.07|16.02|16.02|0
1639518900000|2021-12-14 21:55:00|16.05|16.05|16.01|16.01|16.05|16.05|16.01|16.01|0
1639519200000|2021-12-14 22:00:00|16.03|16.03|16.07|16.07|16.07|16.07|16.02|16.02|0
1639519500000|2021-12-14 22:05:00|16.06|16.06|16.05|16.05|16.07|16.07|16.05|16.05|0
1639519800000|2021-12-14 22:10:00|16.06|16.06|16.05|16.05|16.06|16.06|16.03|16.03|0
1639520100000|2021-12-14 22:15:00|16.04|16.04|16.06|16.06|16.06|16.06|16.04|16.04|0
1639520400000|2021-12-14 22:20:00|16.05|16.05|16.07|16.07|16.07|16.07|16.05|16.05|0
1639520700000|2021-12-14 22:25:00|16.06|16.06|16.07|16.07|16.07|16.07|16.05|16.05|0
1639521000000|2021-12-14 22:30:00|16.06|16.06|16.04|16.04|16.06|16.06|15.91|15.91|0
1639521300000|2021-12-14 22:35:00|16.02|16.02|15.99|15.99|16.05|16.05|15.92|15.92|0
1639521600000|2021-12-14 22:40:00|16|16|15.99|15.99|16.03|16.03|15.99|15.99|0
1639521900000|2021-12-14 22:45:00|16|16|16.03|16.03|16.03|16.03|16|16|0
1639522200000|2021-12-14 22:50:00|15.97|15.97|16.01|16.01|16.01|16.01|15.97|15.97|0
1639522500000|2021-12-14 22:55:00|16.03|16.03|16.04|16.04|16.04|16.04|16.03|16.03|0
1639523100000|2021-12-14 23:05:00|16.03|16.03|16.05|16.05|16.05|16.05|16.03|16.03|0
1639523400000|2021-12-14 23:10:00|16.03|16.03|16.03|16.03|16.04|16.04|16.03|16.03|0
1639523700000|2021-12-14 23:15:00|16.04|16.04|16.03|16.03|16.04|16.04|16.03|16.03|0
1639524000000|2021-12-14 23:20:00|16.04|16.04|16.03|16.03|16.05|16.05|16.03|16.03|0
1639524300000|2021-12-14 23:25:00|16|16|16.04|16.04|16.04|16.04|16|16|0
1639524600000|2021-12-14 23:30:00|16|16|16.03|16.03|16.03|16.03|16|16|0
1639525800000|2021-12-14 23:50:00|16|16|16.03|16.03|16.03|16.03|16|16|0
1639527000000|2021-12-15 00:10:00|16.01|16.01|16.02|16.02|16.02|16.02|16.01|16.01|0
1639527300000|2021-12-15 00:15:00|16|16|16.01|16.01|16.01|16.01|16|16|0
1639527600000|2021-12-15 00:20:00|16|16|15.98|15.98|16.01|16.01|15.98|15.98|0
1639527900000|2021-12-15 00:25:00|15.99|15.99|15.97|15.97|15.99|15.99|15.97|15.97|0
1639528500000|2021-12-15 00:35:00|15.99|15.99|15.99|15.99|15.99|15.99|15.97|15.97|0
1639528800000|2021-12-15 00:40:00|16.02|16.02|15.97|15.97|16.02|16.02|15.97|15.97|0
1639529100000|2021-12-15 00:45:00|16.02|16.02|15.96|15.96|16.02|16.02|15.96|15.96|0
1639529700000|2021-12-15 00:55:00|16|16|16.03|16.03|16.04|16.04|16|16|0
1639558800000|2021-12-15 09:00:00|15.63|15.63|15.98|15.98|16.04|16.04|15.63|15.63|0
1639560000000|2021-12-15 09:20:00|15.99|15.99|16.05|16.05|16.28|16.28|15.98|15.98|0
1639560300000|2021-12-15 09:25:00|16.15|16.15|15.99|15.99|16.15|16.15|15.99|15.99|0
1639560600000|2021-12-15 09:30:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1639562100000|2021-12-15 09:55:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1639563600000|2021-12-15 10:20:00|16.08|16.08|16.1|16.1|16.1|16.1|16.07|16.07|0
1639563900000|2021-12-15 10:25:00|16.07|16.07|16.07|16.07|16.07|16.07|16.07|16.07|0
1639565700000|2021-12-15 10:55:00|16.06|16.06|16.06|16.06|16.06|16.06|16.06|16.06|0
1639566600000|2021-12-15 11:10:00|16.07|16.07|16.07|16.07|16.07|16.07|16.07|16.07|0
1639567500000|2021-12-15 11:25:00|15.97|15.97|15.99|15.99|15.99|15.99|15.97|15.97|0
1639567800000|2021-12-15 11:30:00|16.07|16.07|16.07|16.07|16.07|16.07|16.07|16.07|0
1639568400000|2021-12-15 11:40:00|16.05|16.05|16.07|16.07|16.09|16.09|16.05|16.05|0
1639568700000|2021-12-15 11:45:00|16.09|16.09|16.09|16.09|16.09|16.09|16.09|16.09|0
1639569000000|2021-12-15 11:50:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1639569300000|2021-12-15 11:55:00|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|0
1639569600000|2021-12-15 12:00:00|16.09|16.09|16.04|16.04|16.12|16.12|16.04|16.04|0
1639569900000|2021-12-15 12:05:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1639570200000|2021-12-15 12:10:00|16.04|16.04|15.99|15.99|16.04|16.04|15.99|15.99|0
1639570500000|2021-12-15 12:15:00|15.98|15.98|15.99|15.99|15.99|15.99|15.96|15.96|0
1639570800000|2021-12-15 12:20:00|15.94|15.94|15.94|15.94|15.94|15.94|15.94|15.94|0
1639571100000|2021-12-15 12:25:00|15.99|15.99|16|16|16.03|16.03|15.96|15.96|0
1639571400000|2021-12-15 12:30:00|16.11|16.11|16.12|16.12|16.12|16.12|16.11|16.11|0
1639571700000|2021-12-15 12:35:00|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|0
1639572000000|2021-12-15 12:40:00|15.99|15.99|16.06|16.06|16.06|16.06|15.99|15.99|0
1639572300000|2021-12-15 12:45:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1639572600000|2021-12-15 12:50:00|16.08|16.08|16.08|16.08|16.08|16.08|16.08|16.08|0
1639572900000|2021-12-15 12:55:00|16.07|16.07|16.06|16.06|16.07|16.07|16.02|16.02|0
1639573200000|2021-12-15 13:00:00|16.05|16.05|16.02|16.02|16.06|16.06|16.02|16.02|0
1639573500000|2021-12-15 13:05:00|16.05|16.05|16.01|16.01|16.05|16.05|16.01|16.01|0
1639573800000|2021-12-15 13:10:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1639574100000|2021-12-15 13:15:00|15.99|15.99|15.97|15.97|16.01|16.01|15.97|15.97|0
1639574400000|2021-12-15 13:20:00|15.98|15.98|15.97|15.97|15.98|15.98|15.94|15.94|0
1639574700000|2021-12-15 13:25:00|15.96|15.96|15.96|15.96|15.96|15.96|15.92|15.92|0
1639575000000|2021-12-15 13:30:00|15.98|15.98|15.96|15.96|15.99|15.99|15.92|15.92|0
1639575300000|2021-12-15 13:35:00|15.92|15.92|15.93|15.93|15.99|15.99|15.92|15.92|0
1639575600000|2021-12-15 13:40:00|15.95|15.95|15.98|15.98|15.98|15.98|15.95|15.95|0
1639575900000|2021-12-15 13:45:00|15.95|15.95|15.92|15.92|15.95|15.95|15.92|15.92|0
1639576200000|2021-12-15 13:50:00|15.89|15.89|15.89|15.89|15.92|15.92|15.88|15.88|0
1639576500000|2021-12-15 13:55:00|15.92|15.92|15.94|15.94|15.97|15.97|15.89|15.89|0
1639576800000|2021-12-15 14:00:00|15.86|15.86|15.85|15.85|15.92|15.92|15.83|15.83|0
1639577100000|2021-12-15 14:05:00|15.84|15.84|15.84|15.84|15.86|15.86|15.79|15.79|0
1639577400000|2021-12-15 14:10:00|15.85|15.85|15.94|15.94|15.94|15.94|15.84|15.84|0
1639577700000|2021-12-15 14:15:00|15.92|15.92|15.93|15.93|15.94|15.94|15.88|15.88|0
1639578000000|2021-12-15 14:20:00|15.94|15.94|15.94|15.94|15.96|15.96|15.93|15.93|0
1639578300000|2021-12-15 14:25:00|15.96|15.96|15.88|15.88|15.96|15.96|15.88|15.88|0
1639578600000|2021-12-15 14:30:00|15.81|15.81|15.65|15.65|15.89|15.89|15.62|15.62|0
1639578900000|2021-12-15 14:35:00|15.68|15.68|15.84|15.84|15.87|15.87|15.68|15.68|0
1639579200000|2021-12-15 14:40:00|15.83|15.83|15.5|15.5|15.84|15.84|15.5|15.5|0
1639579500000|2021-12-15 14:45:00|15.52|15.52|15.37|15.37|15.55|15.55|15.37|15.37|0
1639579800000|2021-12-15 14:50:00|15.38|15.38|15.38|15.38|15.46|15.46|15.32|15.32|0
1639580100000|2021-12-15 14:55:00|15.37|15.37|15.33|15.33|15.48|15.48|15.33|15.33|0
1639580400000|2021-12-15 15:00:00|15.32|15.32|15.28|15.28|15.38|15.38|15.25|15.25|0
1639580700000|2021-12-15 15:05:00|15.26|15.26|15.18|15.18|15.3|15.3|15.17|15.17|0
1639581000000|2021-12-15 15:10:00|15.15|15.15|15.16|15.16|15.23|15.23|15.13|15.13|0
1639581300000|2021-12-15 15:15:00|15.19|15.19|15.17|15.17|15.2|15.2|15.1|15.1|0
1639581600000|2021-12-15 15:20:00|15.16|15.16|15.24|15.24|15.31|15.31|15.15|15.15|0
1639581900000|2021-12-15 15:25:00|15.23|15.23|15.18|15.18|15.27|15.27|15.13|15.13|0
1639582200000|2021-12-15 15:30:00|15.2|15.2|15.28|15.28|15.28|15.28|15.13|15.13|0
1639582500000|2021-12-15 15:35:00|15.25|15.25|15.34|15.34|15.37|15.37|15.24|15.24|0
1639582800000|2021-12-15 15:40:00|15.33|15.33|15.31|15.31|15.33|15.33|15.28|15.28|0
1639583100000|2021-12-15 15:45:00|15.28|15.28|15.21|15.21|15.3|15.3|15.21|15.21|0
1639583400000|2021-12-15 15:50:00|15.2|15.2|15.17|15.17|15.25|15.25|15.16|15.16|0
1639583700000|2021-12-15 15:55:00|15.16|15.16|15.18|15.18|15.18|15.18|15.14|15.14|0
1639584000000|2021-12-15 16:00:00|15.17|15.17|15.18|15.18|15.18|15.18|15.16|15.16|0
1639584300000|2021-12-15 16:05:00|15.19|15.19|15.16|15.16|15.25|15.25|15.16|15.16|0
1639584600000|2021-12-15 16:10:00|15.13|15.13|15.13|15.13|15.14|15.14|15.11|15.11|0
1639584900000|2021-12-15 16:15:00|15.17|15.17|15.14|15.14|15.19|15.19|15.14|15.14|0
1639585200000|2021-12-15 16:20:00|15.15|15.15|15.19|15.19|15.2|15.2|15.14|15.14|0
1639585500000|2021-12-15 16:25:00|15.2|15.2|15.23|15.23|15.25|15.25|15.17|15.17|0
1639585800000|2021-12-15 16:30:00|15.21|15.21|15.13|15.13|15.21|15.21|15.13|15.13|0
1639586100000|2021-12-15 16:35:00|15.12|15.12|15.16|15.16|15.18|15.18|15.1|15.1|0
1639586400000|2021-12-15 16:40:00|15.15|15.15|15|15|15.16|15.16|14.99|14.99|0
1639586700000|2021-12-15 16:45:00|14.98|14.98|15.01|15.01|15.03|15.03|14.96|14.96|0
1639587000000|2021-12-15 16:50:00|15.03|15.03|15.07|15.07|15.07|15.07|14.97|14.97|0
1639587300000|2021-12-15 16:55:00|15.08|15.08|15.06|15.06|15.08|15.08|15|15|0
1639587600000|2021-12-15 17:00:00|15.05|15.05|15.06|15.06|15.09|15.09|15.03|15.03|0
1639587900000|2021-12-15 17:05:00|15.05|15.05|15.1|15.1|15.15|15.15|15.04|15.04|0
1639588200000|2021-12-15 17:10:00|15.11|15.11|15.11|15.11|15.16|15.16|15.1|15.1|0
1639588500000|2021-12-15 17:15:00|15.13|15.13|15.05|15.05|15.13|15.13|15.04|15.04|0
1639588800000|2021-12-15 17:20:00|15.04|15.04|15.06|15.06|15.07|15.07|15.03|15.03|0
1639589100000|2021-12-15 17:25:00|15.07|15.07|15.21|15.21|15.21|15.21|15.07|15.07|0
1639589400000|2021-12-15 17:30:00|15.2|15.2|15.2|15.2|15.22|15.22|15.16|15.16|0
1639589700000|2021-12-15 17:35:00|15.21|15.21|15.17|15.17|15.21|15.21|15.16|15.16|0
1639590000000|2021-12-15 17:40:00|15.16|15.16|15.23|15.23|15.24|15.24|15.16|15.16|0
1639590300000|2021-12-15 17:45:00|15.24|15.24|15.24|15.24|15.28|15.28|15.22|15.22|0
1639590600000|2021-12-15 17:50:00|15.23|15.23|15.28|15.28|15.34|15.34|15.23|15.23|0
1639590900000|2021-12-15 17:55:00|15.26|15.26|15.28|15.28|15.28|15.28|15.24|15.24|0
1639591200000|2021-12-15 18:00:00|15.25|15.25|15.24|15.24|15.26|15.26|15.23|15.23|0
1639591500000|2021-12-15 18:05:00|15.25|15.25|15.28|15.28|15.28|15.28|15.22|15.22|0
1639591800000|2021-12-15 18:10:00|15.27|15.27|15.33|15.33|15.35|15.35|15.26|15.26|0
1639592100000|2021-12-15 18:15:00|15.32|15.32|15.29|15.29|15.35|15.35|15.29|15.29|0
1639592400000|2021-12-15 18:20:00|15.28|15.28|15.28|15.28|15.29|15.29|15.27|15.27|0
1639592700000|2021-12-15 18:25:00|15.26|15.26|15.35|15.35|15.36|15.36|15.26|15.26|0
1639593000000|2021-12-15 18:30:00|15.36|15.36|15.39|15.39|15.41|15.41|15.36|15.36|0
1639593300000|2021-12-15 18:35:00|15.38|15.38|15.38|15.38|15.41|15.41|15.35|15.35|0
1639593600000|2021-12-15 18:40:00|15.39|15.39|15.37|15.37|15.41|15.41|15.34|15.34|0
1639593900000|2021-12-15 18:45:00|15.36|15.36|15.36|15.36|15.38|15.38|15.33|15.33|0
1639594200000|2021-12-15 18:50:00|15.38|15.38|15.38|15.38|15.39|15.39|15.35|15.35|0
1639594500000|2021-12-15 18:55:00|15.37|15.37|15.45|15.45|15.46|15.46|15.36|15.36|0
1639594800000|2021-12-15 19:00:00|15.46|15.46|15.65|15.65|15.66|15.66|15.33|15.33|0
1639595100000|2021-12-15 19:05:00|15.66|15.66|15.65|15.65|15.71|15.71|15.54|15.54|0
1639595400000|2021-12-15 19:10:00|15.64|15.64|15.78|15.78|15.81|15.81|15.59|15.59|0
1639595700000|2021-12-15 19:15:00|15.75|15.75|15.73|15.73|15.81|15.81|15.68|15.68|0
1639596000000|2021-12-15 19:20:00|15.74|15.74|15.95|15.95|15.95|15.95|15.69|15.69|0
1639596300000|2021-12-15 19:25:00|15.92|15.92|15.68|15.68|15.92|15.92|15.66|15.66|0
1639596600000|2021-12-15 19:30:00|15.67|15.67|15.74|15.74|15.81|15.81|15.64|15.64|0
1639596900000|2021-12-15 19:35:00|15.75|15.75|15.73|15.73|15.79|15.79|15.68|15.68|0
1639597200000|2021-12-15 19:40:00|15.74|15.74|15.67|15.67|15.82|15.82|15.67|15.67|0
1639597500000|2021-12-15 19:45:00|15.68|15.68|15.74|15.74|15.82|15.82|15.68|15.68|0
1639597800000|2021-12-15 19:50:00|15.7|15.7|15.81|15.81|15.82|15.82|15.68|15.68|0
1639598100000|2021-12-15 19:55:00|15.8|15.8|15.7|15.7|15.86|15.86|15.64|15.64|0
1639598400000|2021-12-15 20:00:00|15.74|15.74|15.84|15.84|15.84|15.84|15.71|15.71|0
1639598700000|2021-12-15 20:05:00|15.83|15.83|15.99|15.99|16|16|15.83|15.83|0
1639599000000|2021-12-15 20:10:00|15.98|15.98|16.1|16.1|16.1|16.1|15.94|15.94|0
1639599300000|2021-12-15 20:15:00|16.11|16.11|16.06|16.06|16.15|16.15|16.02|16.02|0
1639599600000|2021-12-15 20:20:00|16.05|16.05|16.2|16.2|16.23|16.23|16.05|16.05|0
1639599900000|2021-12-15 20:25:00|16.19|16.19|16.29|16.29|16.3|16.3|16.11|16.11|0
1639600200000|2021-12-15 20:30:00|16.3|16.3|16.32|16.32|16.32|16.32|16.2|16.2|0
1639600500000|2021-12-15 20:35:00|16.31|16.31|16.36|16.36|16.4|16.4|16.31|16.31|0
1639600800000|2021-12-15 20:40:00|16.37|16.37|16.47|16.47|16.52|16.52|16.33|16.33|0
1639601100000|2021-12-15 20:45:00|16.48|16.48|16.38|16.38|16.55|16.55|16.36|16.36|0
1639601400000|2021-12-15 20:50:00|16.43|16.43|16.45|16.45|16.47|16.47|16.38|16.38|0
1639601700000|2021-12-15 20:55:00|16.44|16.44|16.3|16.3|16.45|16.45|16.29|16.29|0
1639602000000|2021-12-15 21:00:00|16.34|16.34|16.37|16.37|16.37|16.37|16.3|16.3|0
1639602300000|2021-12-15 21:05:00|16.35|16.35|16.42|16.42|16.43|16.43|16.35|16.35|0
1639602600000|2021-12-15 21:10:00|16.38|16.38|16.44|16.44|16.44|16.44|16.38|16.38|0
1639602900000|2021-12-15 21:15:00|16.45|16.45|16.45|16.45|16.49|16.49|16.45|16.45|0
1639603200000|2021-12-15 21:20:00|16.46|16.46|16.17|16.17|16.48|16.48|16.16|16.16|0
1639603500000|2021-12-15 21:25:00|16.21|16.21|16.3|16.3|16.34|16.34|16.2|16.2|0
1639603800000|2021-12-15 21:30:00|16.31|16.31|16.35|16.35|16.38|16.38|16.3|16.3|0
1639604100000|2021-12-15 21:35:00|16.37|16.37|16.35|16.35|16.41|16.41|16.35|16.35|0
1639604400000|2021-12-15 21:40:00|16.34|16.34|16.32|16.32|16.35|16.35|16.31|16.31|0
1639604700000|2021-12-15 21:45:00|16.34|16.34|16.34|16.34|16.34|16.34|16.31|16.31|0
1639605000000|2021-12-15 21:50:00|16.31|16.31|16.33|16.33|16.34|16.34|16.3|16.3|0
1639605300000|2021-12-15 21:55:00|16.3|16.3|16.33|16.33|16.33|16.33|16.3|16.3|0
1639605600000|2021-12-15 22:00:00|16.34|16.34|16.35|16.35|16.35|16.35|16.33|16.33|0
1639605900000|2021-12-15 22:05:00|16.33|16.33|16.06|16.06|16.35|16.35|15.96|15.96|0
1639606200000|2021-12-15 22:10:00|16.19|16.19|16.25|16.25|16.28|16.28|16.19|16.19|0
1639606500000|2021-12-15 22:15:00|16.28|16.28|16.28|16.28|16.28|16.28|16.22|16.22|0
1639606800000|2021-12-15 22:20:00|16.3|16.3|16.3|16.3|16.35|16.35|16.23|16.23|0
1639607100000|2021-12-15 22:25:00|16.25|16.25|16.31|16.31|16.35|16.35|16.25|16.25|0
1639607400000|2021-12-15 22:30:00|16.3|16.3|16.31|16.31|16.34|16.34|16.25|16.25|0
1639607700000|2021-12-15 22:35:00|16.3|16.3|16.26|16.26|16.33|16.33|16.25|16.25|0
1639608000000|2021-12-15 22:40:00|16.27|16.27|16.35|16.35|16.35|16.35|16.27|16.27|0
1639608300000|2021-12-15 22:45:00|16.34|16.34|16.34|16.34|16.35|16.35|16.34|16.34|0
1639608600000|2021-12-15 22:50:00|16.35|16.35|16.35|16.35|16.35|16.35|16.35|16.35|0
1639608900000|2021-12-15 22:55:00|16.34|16.34|16.34|16.34|16.35|16.35|16.34|16.34|0
1639609200000|2021-12-15 23:00:00|16.33|16.33|16.35|16.35|16.35|16.35|16.33|16.33|0
1639609500000|2021-12-15 23:05:00|16.38|16.38|16.35|16.35|16.38|16.38|16.33|16.33|0
1639609800000|2021-12-15 23:10:00|16.33|16.33|16.35|16.35|16.35|16.35|16.3|16.3|0
1639610100000|2021-12-15 23:15:00|16.33|16.33|16.35|16.35|16.35|16.35|16.3|16.3|0
1639610700000|2021-12-15 23:25:00|16.3|16.3|16.34|16.34|16.35|16.35|16.3|16.3|0
1639611000000|2021-12-15 23:30:00|16.35|16.35|16.34|16.34|16.35|16.35|16.34|16.34|0
1639611300000|2021-12-15 23:35:00|16.35|16.35|16.35|16.35|16.35|16.35|16.35|16.35|0
1639611900000|2021-12-15 23:45:00|16.38|16.38|16.38|16.38|16.38|16.38|16.38|16.38|0
1639612200000|2021-12-15 23:50:00|16.35|16.35|16.38|16.38|16.38|16.38|16.35|16.35|0
1639612500000|2021-12-15 23:55:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1639612800000|2021-12-16 00:00:00|16.44|16.44|16.45|16.45|16.47|16.47|16.44|16.44|0
1639613100000|2021-12-16 00:05:00|16.46|16.46|16.46|16.46|16.46|16.46|16.43|16.43|0
1639613400000|2021-12-16 00:10:00|16.43|16.43|16.5|16.5|16.5|16.5|16.43|16.43|0
1639613700000|2021-12-16 00:15:00|16.47|16.47|16.47|16.47|16.47|16.47|16.47|16.47|0
1639614000000|2021-12-16 00:20:00|16.48|16.48|16.35|16.35|16.5|16.5|16.35|16.35|0
1639614300000|2021-12-16 00:25:00|16.37|16.37|16.38|16.38|16.38|16.38|16.37|16.37|0
1639614600000|2021-12-16 00:30:00|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|0
1639615200000|2021-12-16 00:40:00|16.45|16.45|16.46|16.46|16.46|16.46|16.42|16.42|0
1639615500000|2021-12-16 00:45:00|16.39|16.39|16.46|16.46|16.46|16.46|16.38|16.38|0
1639615800000|2021-12-16 00:50:00|16.45|16.45|16.4|16.4|16.45|16.45|16.38|16.38|0
1639616100000|2021-12-16 00:55:00|16.38|16.38|16.36|16.36|16.38|16.38|16.36|16.36|0
1639645200000|2021-12-16 09:00:00|16.55|16.55|16.4|16.4|16.55|16.55|16.37|16.37|0
1639645500000|2021-12-16 09:05:00|16.37|16.37|16.49|16.49|16.5|16.5|16.37|16.37|0
1639645800000|2021-12-16 09:10:00|16.5|16.5|16.53|16.53|16.54|16.54|16.49|16.49|0
1639646100000|2021-12-16 09:15:00|16.54|16.54|16.53|16.53|16.54|16.54|16.53|16.53|0
1639646400000|2021-12-16 09:20:00|16.43|16.43|16.42|16.42|16.54|16.54|16.42|16.42|0
1639646700000|2021-12-16 09:25:00|16.53|16.53|16.49|16.49|16.53|16.53|16.49|16.49|0
1639647000000|2021-12-16 09:30:00|16.53|16.53|16.49|16.49|16.54|16.54|16.49|16.49|0
1639647300000|2021-12-16 09:35:00|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|0
1639648800000|2021-12-16 10:00:00|16.51|16.51|16.51|16.51|16.51|16.51|16.51|16.51|0
1639649100000|2021-12-16 10:05:00|16.52|16.52|16.54|16.54|16.54|16.54|16.52|16.52|0
1639649400000|2021-12-16 10:10:00|16.52|16.52|16.5|16.5|16.52|16.52|16.5|16.5|0
1639649700000|2021-12-16 10:15:00|16.54|16.54|16.54|16.54|16.54|16.54|16.54|16.54|0
1639650000000|2021-12-16 10:20:00|16.51|16.51|16.5|16.5|16.51|16.51|16.5|16.5|0
1639650600000|2021-12-16 10:30:00|16.48|16.48|16.51|16.51|16.51|16.51|16.48|16.48|0
1639650900000|2021-12-16 10:35:00|16.5|16.5|16.5|16.5|16.51|16.51|16.5|16.5|0
1639651200000|2021-12-16 10:40:00|16.51|16.51|16.5|16.5|16.51|16.51|16.5|16.5|0
1639651500000|2021-12-16 10:45:00|16.51|16.51|16.51|16.51|16.51|16.51|16.51|16.51|0
1639651800000|2021-12-16 10:50:00|16.5|16.5|16.48|16.48|16.5|16.5|16.47|16.47|0
1639652100000|2021-12-16 10:55:00|16.47|16.47|16.59|16.59|16.59|16.59|16.46|16.46|0
1639652400000|2021-12-16 11:00:00|16.63|16.63|16.57|16.57|16.64|16.64|16.57|16.57|0
1639652700000|2021-12-16 11:05:00|16.63|16.63|16.63|16.63|16.63|16.63|16.63|16.63|0
1639653000000|2021-12-16 11:10:00|16.62|16.62|16.62|16.62|16.62|16.62|16.62|16.62|0
1639653300000|2021-12-16 11:15:00|16.56|16.56|16.56|16.56|16.56|16.56|16.56|16.56|0
1639653600000|2021-12-16 11:20:00|16.46|16.46|16.35|16.35|16.46|16.46|16.34|16.34|0
1639653900000|2021-12-16 11:25:00|16.46|16.46|16.38|16.38|16.5|16.5|16.38|16.38|0
1639654200000|2021-12-16 11:30:00|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|0
1639654500000|2021-12-16 11:35:00|16.38|16.38|16.38|16.38|16.38|16.38|16.38|16.38|0
1639654800000|2021-12-16 11:40:00|16.46|16.46|16.46|16.46|16.5|16.5|16.46|16.46|0
1639655100000|2021-12-16 11:45:00|16.45|16.45|16.47|16.47|16.48|16.48|16.38|16.38|0
1639655400000|2021-12-16 11:50:00|16.4|16.4|16.47|16.47|16.47|16.47|16.34|16.34|0
1639655700000|2021-12-16 11:55:00|16.4|16.4|16.47|16.47|16.47|16.47|16.4|16.4|0
1639656000000|2021-12-16 12:00:00|16.4|16.4|16.46|16.46|16.5|16.5|16.4|16.4|0
1639656300000|2021-12-16 12:05:00|16.47|16.47|16.42|16.42|16.48|16.48|16.41|16.41|0
1639656600000|2021-12-16 12:10:00|16.41|16.41|16.35|16.35|16.45|16.45|16.35|16.35|0
1639656900000|2021-12-16 12:15:00|16.34|16.34|16.2|16.2|16.34|16.34|16.09|16.09|0
1639657200000|2021-12-16 12:20:00|16.1|16.1|16.38|16.38|16.38|16.38|16.09|16.09|0
1639657500000|2021-12-16 12:25:00|16.31|16.31|16.3|16.3|16.34|16.34|16.22|16.22|0
1639657800000|2021-12-16 12:30:00|16.31|16.31|16.32|16.32|16.32|16.32|16.3|16.3|0
1639658100000|2021-12-16 12:35:00|16.31|16.31|16.38|16.38|16.42|16.42|16.31|16.31|0
1639658400000|2021-12-16 12:40:00|16.35|16.35|16.39|16.39|16.39|16.39|16.35|16.35|0
1639658700000|2021-12-16 12:45:00|16.38|16.38|16.34|16.34|16.4|16.4|16.34|16.34|0
1639659000000|2021-12-16 12:50:00|16.31|16.31|16.37|16.37|16.37|16.37|16.31|16.31|0
1639659300000|2021-12-16 12:55:00|16.4|16.4|16.34|16.34|16.4|16.4|16.33|16.33|0
1639659600000|2021-12-16 13:00:00|16.35|16.35|16.37|16.37|16.37|16.37|16.35|16.35|0
1639659900000|2021-12-16 13:05:00|16.35|16.35|16.41|16.41|16.42|16.42|16.34|16.34|0
1639660200000|2021-12-16 13:10:00|16.35|16.35|16.38|16.38|16.42|16.42|16.35|16.35|0
1639660500000|2021-12-16 13:15:00|16.35|16.35|16.38|16.38|16.38|16.38|16.34|16.34|0
1639660800000|2021-12-16 13:20:00|16.39|16.39|16.4|16.4|16.41|16.41|16.38|16.38|0
1639661100000|2021-12-16 13:25:00|16.41|16.41|16.4|16.4|16.41|16.41|16.4|16.4|0
1639661400000|2021-12-16 13:30:00|16.42|16.42|16.42|16.42|16.44|16.44|16.4|16.4|0
1639661700000|2021-12-16 13:35:00|16.44|16.44|16.38|16.38|16.44|16.44|16.35|16.35|0
1639662000000|2021-12-16 13:40:00|16.35|16.35|16.35|16.35|16.37|16.37|16.34|16.34|0
1639662300000|2021-12-16 13:45:00|16.34|16.34|16.25|16.25|16.35|16.35|16.25|16.25|0
1639662600000|2021-12-16 13:50:00|16.24|16.24|16.27|16.27|16.29|16.29|16.23|16.23|0
1639662900000|2021-12-16 13:55:00|16.28|16.28|16.37|16.37|16.37|16.37|16.28|16.28|0
1639663200000|2021-12-16 14:00:00|16.35|16.35|16.35|16.35|16.38|16.38|16.34|16.34|0
1639663500000|2021-12-16 14:05:00|16.34|16.34|16.34|16.34|16.34|16.34|16.3|16.3|0
1639663800000|2021-12-16 14:10:00|16.3|16.3|16.29|16.29|16.32|16.32|16.25|16.25|0
1639664100000|2021-12-16 14:15:00|16.25|16.25|16.16|16.16|16.3|16.3|16.1|16.1|0
1639664400000|2021-12-16 14:20:00|16.1|16.1|16.12|16.12|16.13|16.13|16.05|16.05|0
1639664700000|2021-12-16 14:25:00|16.21|16.21|16.05|16.05|16.25|16.25|16.05|16.05|0
1639665000000|2021-12-16 14:30:00|16.19|16.19|16.56|16.56|16.59|16.59|16.19|16.19|0
1639665300000|2021-12-16 14:35:00|16.6|16.6|16.28|16.28|16.62|16.62|16.28|16.28|0
1639665600000|2021-12-16 14:40:00|16.27|16.27|16.3|16.3|16.45|16.45|16.27|16.27|0
1639665900000|2021-12-16 14:45:00|16.28|16.28|16.17|16.17|16.32|16.32|16.17|16.17|0
1639666200000|2021-12-16 14:50:00|16.2|16.2|16.14|16.14|16.2|16.2|16.03|16.03|0
1639666500000|2021-12-16 14:55:00|16.16|16.16|15.87|15.87|16.2|16.2|15.84|15.84|0
1639666800000|2021-12-16 15:00:00|15.89|15.89|15.79|15.79|15.89|15.89|15.77|15.77|0
1639667100000|2021-12-16 15:05:00|15.8|15.8|15.55|15.55|15.8|15.8|15.55|15.55|0
1639667400000|2021-12-16 15:10:00|15.54|15.54|15.64|15.64|15.64|15.64|15.43|15.43|0
1639667700000|2021-12-16 15:15:00|15.67|15.67|15.71|15.71|15.73|15.73|15.55|15.55|0
1639668000000|2021-12-16 15:20:00|15.7|15.7|15.67|15.67|15.72|15.72|15.62|15.62|0
1639668300000|2021-12-16 15:25:00|15.69|15.69|15.69|15.69|15.76|15.76|15.65|15.65|0
1639668600000|2021-12-16 15:30:00|15.71|15.71|15.67|15.67|15.75|15.75|15.62|15.62|0
1639668900000|2021-12-16 15:35:00|15.65|15.65|15.53|15.53|15.7|15.7|15.53|15.53|0
1639669200000|2021-12-16 15:40:00|15.51|15.51|15.44|15.44|15.55|15.55|15.39|15.39|0
1639669500000|2021-12-16 15:45:00|15.45|15.45|15.52|15.52|15.58|15.58|15.44|15.44|0
1639669800000|2021-12-16 15:50:00|15.54|15.54|15.46|15.46|15.58|15.58|15.46|15.46|0
1639670100000|2021-12-16 15:55:00|15.47|15.47|15.4|15.4|15.49|15.49|15.37|15.37|0
1639670400000|2021-12-16 16:00:00|15.39|15.39|15.28|15.28|15.41|15.41|15.25|15.25|0
1639670700000|2021-12-16 16:05:00|15.27|15.27|15.28|15.28|15.32|15.32|15.23|15.23|0
1639671000000|2021-12-16 16:10:00|15.26|15.26|15.2|15.2|15.26|15.26|15.17|15.17|0
1639671300000|2021-12-16 16:15:00|15.21|15.21|15.19|15.19|15.25|15.25|15.18|15.18|0
1639671600000|2021-12-16 16:20:00|15.23|15.23|15.19|15.19|15.26|15.26|15.18|15.18|0
1639671900000|2021-12-16 16:25:00|15.18|15.18|15.3|15.3|15.32|15.32|15.15|15.15|0
1639672200000|2021-12-16 16:30:00|15.29|15.29|15.28|15.28|15.34|15.34|15.21|15.21|0
1639672500000|2021-12-16 16:35:00|15.29|15.29|15.33|15.33|15.33|15.33|15.28|15.28|0
1639672800000|2021-12-16 16:40:00|15.35|15.35|15.38|15.38|15.42|15.42|15.35|15.35|0
1639673100000|2021-12-16 16:45:00|15.37|15.37|15.39|15.39|15.45|15.45|15.34|15.34|0
1639673400000|2021-12-16 16:50:00|15.4|15.4|15.37|15.37|15.41|15.41|15.35|15.35|0
1639673700000|2021-12-16 16:55:00|15.38|15.38|15.33|15.33|15.38|15.38|15.33|15.33|0
1639674000000|2021-12-16 17:00:00|15.34|15.34|15.42|15.42|15.46|15.46|15.33|15.33|0
1639674300000|2021-12-16 17:05:00|15.41|15.41|15.28|15.28|15.42|15.42|15.26|15.26|0
1639674600000|2021-12-16 17:10:00|15.25|15.25|15.27|15.27|15.32|15.32|15.25|15.25|0
1639674900000|2021-12-16 17:15:00|15.26|15.26|15.18|15.18|15.28|15.28|15.18|15.18|0
1639675200000|2021-12-16 17:20:00|15.19|15.19|15.15|15.15|15.22|15.22|15.15|15.15|0
1639675500000|2021-12-16 17:25:00|15.13|15.13|15.16|15.16|15.19|15.19|15.13|15.13|0
1639675800000|2021-12-16 17:30:00|15.17|15.17|15.11|15.11|15.17|15.17|15.08|15.08|0
1639676100000|2021-12-16 17:35:00|15.1|15.1|15.15|15.15|15.15|15.15|15.1|15.1|0
1639676400000|2021-12-16 17:40:00|15.14|15.14|15.11|15.11|15.16|15.16|15.08|15.08|0
1639676700000|2021-12-16 17:45:00|15.12|15.12|15.11|15.11|15.15|15.15|15.09|15.09|0
1639677000000|2021-12-16 17:50:00|15.12|15.12|15.19|15.19|15.21|15.21|15.12|15.12|0
1639677300000|2021-12-16 17:55:00|15.18|15.18|15.17|15.17|15.24|15.24|15.14|15.14|0
1639677600000|2021-12-16 18:00:00|15.14|15.14|15.11|15.11|15.17|15.17|15.08|15.08|0
1639677900000|2021-12-16 18:05:00|15.08|15.08|15.2|15.2|15.2|15.2|15.08|15.08|0
1639678200000|2021-12-16 18:10:00|15.21|15.21|15.23|15.23|15.26|15.26|15.2|15.2|0
1639678500000|2021-12-16 18:15:00|15.22|15.22|15.29|15.29|15.29|15.29|15.22|15.22|0
1639678800000|2021-12-16 18:20:00|15.28|15.28|15.2|15.2|15.29|15.29|15.16|15.16|0
1639679100000|2021-12-16 18:25:00|15.21|15.21|15.21|15.21|15.23|15.23|15.17|15.17|0
1639679400000|2021-12-16 18:30:00|15.22|15.22|15.2|15.2|15.29|15.29|15.19|15.19|0
1639679700000|2021-12-16 18:35:00|15.21|15.21|15.3|15.3|15.31|15.31|15.19|15.19|0
1639680000000|2021-12-16 18:40:00|15.28|15.28|15.27|15.27|15.29|15.29|15.24|15.24|0
1639680300000|2021-12-16 18:45:00|15.28|15.28|15.33|15.33|15.34|15.34|15.23|15.23|0
1639680600000|2021-12-16 18:50:00|15.32|15.32|15.21|15.21|15.33|15.33|15.17|15.17|0
1639680900000|2021-12-16 18:55:00|15.18|15.18|15.18|15.18|15.21|15.21|15.16|15.16|0
1639681200000|2021-12-16 19:00:00|15.19|15.19|15.16|15.16|15.2|15.2|15.16|15.16|0
1639681500000|2021-12-16 19:05:00|15.15|15.15|15.07|15.07|15.16|15.16|15.06|15.06|0
1639681800000|2021-12-16 19:10:00|15.06|15.06|15.02|15.02|15.08|15.08|15.02|15.02|0
1639682100000|2021-12-16 19:15:00|15.03|15.03|14.96|14.96|15.04|15.04|14.94|14.94|0
1639682400000|2021-12-16 19:20:00|14.95|14.95|14.92|14.92|14.95|14.95|14.89|14.89|0
1639682700000|2021-12-16 19:25:00|14.91|14.91|14.92|14.92|14.98|14.98|14.91|14.91|0
1639683000000|2021-12-16 19:30:00|14.91|14.91|14.89|14.89|14.92|14.92|14.88|14.88|0
1639683300000|2021-12-16 19:35:00|14.9|14.9|15.01|15.01|15.01|15.01|14.88|14.88|0
1639683600000|2021-12-16 19:40:00|15|15|14.94|14.94|15.02|15.02|14.94|14.94|0
1639683900000|2021-12-16 19:45:00|14.93|14.93|14.84|14.84|14.93|14.93|14.8|14.8|0
1639684200000|2021-12-16 19:50:00|14.83|14.83|14.88|14.88|14.92|14.92|14.83|14.83|0
1639684500000|2021-12-16 19:55:00|14.89|14.89|14.95|14.95|14.96|14.96|14.88|14.88|0
1639684800000|2021-12-16 20:00:00|14.93|14.93|14.97|14.97|14.97|14.97|14.9|14.9|0
1639685100000|2021-12-16 20:05:00|14.98|14.98|14.97|14.97|15.01|15.01|14.94|14.94|0
1639685400000|2021-12-16 20:10:00|14.95|14.95|15.02|15.02|15.03|15.03|14.93|14.93|0
1639685700000|2021-12-16 20:15:00|15|15|14.92|14.92|15|15|14.89|14.89|0
1639686000000|2021-12-16 20:20:00|14.91|14.91|15|15|15.03|15.03|14.9|14.9|0
1639686300000|2021-12-16 20:25:00|15.01|15.01|15.03|15.03|15.08|15.08|14.98|14.98|0
1639686600000|2021-12-16 20:30:00|15.04|15.04|15.13|15.13|15.13|15.13|15.03|15.03|0
1639686900000|2021-12-16 20:35:00|15.11|15.11|15.13|15.13|15.16|15.16|15.09|15.09|0
1639687200000|2021-12-16 20:40:00|15.12|15.12|15.12|15.12|15.2|15.2|15.12|15.12|0
1639687500000|2021-12-16 20:45:00|15.13|15.13|15.15|15.15|15.15|15.15|15.13|15.13|0
1639687800000|2021-12-16 20:50:00|15.17|15.17|15.2|15.2|15.2|15.2|15.13|15.13|0
1639688100000|2021-12-16 20:55:00|15.21|15.21|15.16|15.16|15.22|15.22|15.14|15.14|0
1639688400000|2021-12-16 21:00:00|15.17|15.17|15.09|15.09|15.17|15.17|15.09|15.09|0
1639688700000|2021-12-16 21:05:00|15.08|15.08|15.13|15.13|15.14|15.14|15.08|15.08|0
1639689000000|2021-12-16 21:10:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1639689300000|2021-12-16 21:15:00|15.11|15.11|15.08|15.08|15.13|15.13|15.04|15.04|0
1639689600000|2021-12-16 21:20:00|15.13|15.13|15.09|15.09|15.14|15.14|15.08|15.08|0
1639689900000|2021-12-16 21:25:00|15.08|15.08|15.12|15.12|15.13|15.13|15.07|15.07|0
1639690200000|2021-12-16 21:30:00|15.09|15.09|15.11|15.11|15.13|15.13|15.08|15.08|0
1639690500000|2021-12-16 21:35:00|15.13|15.13|15.12|15.12|15.13|15.13|15.09|15.09|0
1639690800000|2021-12-16 21:40:00|15.08|15.08|15.13|15.13|15.13|15.13|15.08|15.08|0
1639691100000|2021-12-16 21:45:00|15.09|15.09|15.12|15.12|15.12|15.12|15.09|15.09|0
1639691400000|2021-12-16 21:50:00|15.11|15.11|15.09|15.09|15.12|15.12|15.09|15.09|0
1639691700000|2021-12-16 21:55:00|15.1|15.1|15.11|15.11|15.11|15.11|15.09|15.09|0
1639692000000|2021-12-16 22:00:00|15.1|15.1|15.11|15.11|15.11|15.11|15.1|15.1|0
1639692300000|2021-12-16 22:05:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1639692600000|2021-12-16 22:10:00|15.09|15.09|15.08|15.08|15.1|15.1|15.08|15.08|0
1639692900000|2021-12-16 22:15:00|15.06|15.06|15.07|15.07|15.08|15.08|15.06|15.06|0
1639693200000|2021-12-16 22:20:00|15.08|15.08|15.07|15.07|15.08|15.08|15.06|15.06|0
1639693500000|2021-12-16 22:25:00|15.05|15.05|15.04|15.04|15.07|15.07|15.03|15.03|0
1639693800000|2021-12-16 22:30:00|15.03|15.03|15.02|15.02|15.03|15.03|15.02|15.02|0
1639694100000|2021-12-16 22:35:00|15|15|14.96|14.96|15.03|15.03|14.96|14.96|0
1639694400000|2021-12-16 22:40:00|14.94|14.94|15.03|15.03|15.03|15.03|14.94|14.94|0
1639694700000|2021-12-16 22:45:00|15|15|15|15|15.03|15.03|15|15|0
1639695000000|2021-12-16 22:50:00|15.03|15.03|15.04|15.04|15.04|15.04|15.03|15.03|0
1639695300000|2021-12-16 22:55:00|15.05|15.05|15.04|15.04|15.07|15.07|15.03|15.03|0
1639695600000|2021-12-16 23:00:00|15.08|15.08|15.02|15.02|15.08|15.08|14.99|14.99|0
1639695900000|2021-12-16 23:05:00|15.03|15.03|15.03|15.03|15.03|15.03|15.03|15.03|0
1639696200000|2021-12-16 23:10:00|15.02|15.02|15.03|15.03|15.03|15.03|15.02|15.02|0
1639696500000|2021-12-16 23:15:00|15.01|15.01|15.03|15.03|15.03|15.03|15.01|15.01|0
1639696800000|2021-12-16 23:20:00|15.01|15.01|14.97|14.97|15.01|15.01|14.97|14.97|0
1639697100000|2021-12-16 23:25:00|15|15|14.99|14.99|15|15|14.96|14.96|0
1639697400000|2021-12-16 23:30:00|15|15|15|15|15.01|15.01|15|15|0
1639697700000|2021-12-16 23:35:00|15.03|15.03|14.94|14.94|15.03|15.03|14.94|14.94|0
1639698000000|2021-12-16 23:40:00|14.95|14.95|15.01|15.01|15.01|15.01|14.95|14.95|0
1639698300000|2021-12-16 23:45:00|14.94|14.94|14.93|14.93|15.01|15.01|14.93|14.93|0
1639698600000|2021-12-16 23:50:00|15|15|14.94|14.94|15|15|14.94|14.94|0
1639698900000|2021-12-16 23:55:00|14.93|14.93|14.92|14.92|14.96|14.96|14.92|14.92|0
1639699200000|2021-12-17 00:00:00|14.96|14.96|14.96|14.96|14.96|14.96|14.93|14.93|0
1639699500000|2021-12-17 00:05:00|14.97|14.97|14.98|14.98|14.98|14.98|14.95|14.95|0
1639699800000|2021-12-17 00:10:00|14.96|14.96|14.96|14.96|14.96|14.96|14.95|14.95|0
1639700100000|2021-12-17 00:15:00|14.95|14.95|14.96|14.96|14.96|14.96|14.95|14.95|0
1639700400000|2021-12-17 00:20:00|14.97|14.97|14.95|14.95|14.98|14.98|14.93|14.93|0
1639700700000|2021-12-17 00:25:00|14.98|14.98|14.98|14.98|14.98|14.98|14.96|14.96|0
1639701000000|2021-12-17 00:30:00|15|15|15.03|15.03|15.03|15.03|14.98|14.98|0
1639701300000|2021-12-17 00:35:00|14.98|14.98|14.98|14.98|15|15|14.97|14.97|0
1639701600000|2021-12-17 00:40:00|14.99|14.99|14.96|14.96|15|15|14.96|14.96|0
1639701900000|2021-12-17 00:45:00|14.98|14.98|14.96|14.96|14.98|14.98|14.94|14.94|0
1639702200000|2021-12-17 00:50:00|14.98|14.98|14.97|14.97|14.98|14.98|14.93|14.93|0
1639702500000|2021-12-17 00:55:00|14.94|14.94|14.96|14.96|14.98|14.98|14.92|14.92|0
1639731600000|2021-12-17 09:00:00|14.95|14.95|15.04|15.04|15.04|15.04|14.95|14.95|0
1639731900000|2021-12-17 09:05:00|15.03|15.03|15.04|15.04|15.04|15.04|15.03|15.03|0
1639732500000|2021-12-17 09:15:00|14.96|14.96|14.88|14.88|14.96|14.96|14.87|14.87|0
1639732800000|2021-12-17 09:20:00|14.85|14.85|14.87|14.87|14.87|14.87|14.85|14.85|0
1639733100000|2021-12-17 09:25:00|14.9|14.9|14.9|14.9|14.9|14.9|14.9|14.9|0
1639733400000|2021-12-17 09:30:00|14.96|14.96|14.88|14.88|14.98|14.98|14.87|14.87|0
1639733700000|2021-12-17 09:35:00|14.87|14.87|14.87|14.87|14.88|14.88|14.87|14.87|0
1639734300000|2021-12-17 09:45:00|14.86|14.86|14.82|14.82|14.86|14.86|14.82|14.82|0
1639734600000|2021-12-17 09:50:00|14.81|14.81|14.83|14.83|14.84|14.84|14.81|14.81|0
1639734900000|2021-12-17 09:55:00|14.81|14.81|14.82|14.82|14.82|14.82|14.81|14.81|0
1639735200000|2021-12-17 10:00:00|14.81|14.81|14.82|14.82|14.82|14.82|14.81|14.81|0
1639735500000|2021-12-17 10:05:00|14.8|14.8|14.88|14.88|14.88|14.88|14.8|14.8|0
1639736100000|2021-12-17 10:15:00|14.9|14.9|14.98|14.98|14.98|14.98|14.9|14.9|0
1639736400000|2021-12-17 10:20:00|14.89|14.89|14.88|14.88|14.89|14.89|14.88|14.88|0
1639736700000|2021-12-17 10:25:00|14.87|14.87|14.98|14.98|14.98|14.98|14.87|14.87|0
1639737000000|2021-12-17 10:30:00|14.89|14.89|14.93|14.93|15.01|15.01|14.89|14.89|0
1639737600000|2021-12-17 10:40:00|14.98|14.98|15.02|15.02|15.02|15.02|14.98|14.98|0
1639737900000|2021-12-17 10:45:00|14.96|14.96|15.02|15.02|15.02|15.02|14.96|14.96|0
1639738200000|2021-12-17 10:50:00|14.96|14.96|14.91|14.91|14.96|14.96|14.91|14.91|0
1639738500000|2021-12-17 10:55:00|14.97|14.97|14.97|14.97|14.97|14.97|14.97|14.97|0
1639738800000|2021-12-17 11:00:00|14.98|14.98|14.94|14.94|14.98|14.98|14.94|14.94|0
1639739100000|2021-12-17 11:05:00|14.96|14.96|14.96|14.96|14.96|14.96|14.96|14.96|0
1639739400000|2021-12-17 11:10:00|14.93|14.93|14.93|14.93|14.93|14.93|14.93|14.93|0
1639740000000|2021-12-17 11:20:00|14.91|14.91|14.88|14.88|14.91|14.91|14.88|14.88|0
1639740300000|2021-12-17 11:25:00|14.97|14.97|14.97|14.97|14.98|14.98|14.88|14.88|0
1639740900000|2021-12-17 11:35:00|14.88|14.88|14.89|14.89|14.95|14.95|14.88|14.88|0
1639741200000|2021-12-17 11:40:00|14.97|14.97|14.97|14.97|14.97|14.97|14.97|14.97|0
1639741500000|2021-12-17 11:45:00|14.96|14.96|14.92|14.92|14.96|14.96|14.92|14.92|0
1639741800000|2021-12-17 11:50:00|14.96|14.96|14.97|14.97|14.97|14.97|14.96|14.96|0
1639742100000|2021-12-17 11:55:00|14.98|14.98|14.91|14.91|14.98|14.98|14.91|14.91|0
1639742400000|2021-12-17 12:00:00|14.96|14.96|15.02|15.02|15.12|15.12|14.96|14.96|0
1639742700000|2021-12-17 12:05:00|15|15|14.96|14.96|15|15|14.92|14.92|0
1639743000000|2021-12-17 12:10:00|15|15|15.01|15.01|15.03|15.03|15|15|0
1639743300000|2021-12-17 12:15:00|15.03|15.03|15.01|15.01|15.03|15.03|14.98|14.98|0
1639743600000|2021-12-17 12:20:00|14.99|14.99|15.05|15.05|15.05|15.05|14.99|14.99|0
1639743900000|2021-12-17 12:25:00|15.07|15.07|15.03|15.03|15.07|15.07|14.99|14.99|0
1639744200000|2021-12-17 12:30:00|15.02|15.02|15.01|15.01|15.02|15.02|15.01|15.01|0
1639744500000|2021-12-17 12:35:00|15|15|15.03|15.03|15.03|15.03|14.98|14.98|0
1639744800000|2021-12-17 12:40:00|15|15|14.98|14.98|15.03|15.03|14.98|14.98|0
1639745100000|2021-12-17 12:45:00|15.02|15.02|14.98|14.98|15.03|15.03|14.98|14.98|0
1639745400000|2021-12-17 12:50:00|15|15|14.94|14.94|15.03|15.03|14.93|14.93|0
1639745700000|2021-12-17 12:55:00|14.93|14.93|14.96|14.96|14.97|14.97|14.92|14.92|0
1639746000000|2021-12-17 13:00:00|14.97|14.97|14.94|14.94|14.99|14.99|14.94|14.94|0
1639746300000|2021-12-17 13:05:00|14.95|14.95|14.98|14.98|14.98|14.98|14.95|14.95|0
1639746600000|2021-12-17 13:10:00|14.99|14.99|14.9|14.9|14.99|14.99|14.9|14.9|0
1639746900000|2021-12-17 13:15:00|14.91|14.91|14.92|14.92|14.92|14.92|14.91|14.91|0
1639747200000|2021-12-17 13:20:00|14.91|14.91|14.92|14.92|14.92|14.92|14.91|14.91|0
1639747500000|2021-12-17 13:25:00|14.93|14.93|14.97|14.97|15.01|15.01|14.93|14.93|0
1639747800000|2021-12-17 13:30:00|14.96|14.96|14.97|14.97|14.98|14.98|14.96|14.96|0
1639748100000|2021-12-17 13:35:00|14.98|14.98|14.99|14.99|14.99|14.99|14.96|14.96|0
1639748400000|2021-12-17 13:40:00|14.98|14.98|14.97|14.97|14.98|14.98|14.97|14.97|0
1639748700000|2021-12-17 13:45:00|14.98|14.98|14.93|14.93|14.99|14.99|14.93|14.93|0
1639749000000|2021-12-17 13:50:00|14.91|14.91|14.93|14.93|14.94|14.94|14.91|14.91|0
1639749300000|2021-12-17 13:55:00|14.95|14.95|14.93|14.93|14.95|14.95|14.91|14.91|0
1639749600000|2021-12-17 14:00:00|14.92|14.92|14.95|14.95|14.96|14.96|14.92|14.92|0
1639749900000|2021-12-17 14:05:00|14.94|14.94|14.94|14.94|14.95|14.95|14.94|14.94|0
1639750200000|2021-12-17 14:10:00|14.93|14.93|14.93|14.93|14.94|14.94|14.93|14.93|0
1639750500000|2021-12-17 14:15:00|14.94|14.94|14.93|14.93|14.94|14.94|14.93|14.93|0
1639750800000|2021-12-17 14:20:00|14.92|14.92|14.92|14.92|14.93|14.93|14.91|14.91|0
1639751100000|2021-12-17 14:25:00|14.94|14.94|14.96|14.96|14.98|14.98|14.92|14.92|0
1639751400000|2021-12-17 14:30:00|14.93|14.93|14.76|14.76|14.93|14.93|14.39|14.39|0
1639751700000|2021-12-17 14:35:00|14.79|14.79|14.47|14.47|14.83|14.83|14.46|14.46|0
1639752000000|2021-12-17 14:40:00|14.48|14.48|14.33|14.33|14.48|14.48|14.27|14.27|0
1639752300000|2021-12-17 14:45:00|14.31|14.31|14.58|14.58|14.6|14.6|14.29|14.29|0
1639752600000|2021-12-17 14:50:00|14.6|14.6|14.68|14.68|14.74|14.74|14.6|14.6|0
1639752900000|2021-12-17 14:55:00|14.69|14.69|14.99|14.99|14.99|14.99|14.69|14.69|0
1639753200000|2021-12-17 15:00:00|15|15|15.17|15.17|15.23|15.23|14.9|14.9|0
1639753500000|2021-12-17 15:05:00|15.13|15.13|15.18|15.18|15.21|15.21|15.03|15.03|0
1639753800000|2021-12-17 15:10:00|15.16|15.16|15.03|15.03|15.2|15.2|15|15|0
1639754100000|2021-12-17 15:15:00|15.05|15.05|15.14|15.14|15.17|15.17|14.98|14.98|0
1639754400000|2021-12-17 15:20:00|15.13|15.13|15.08|15.08|15.27|15.27|15.03|15.03|0
1639754700000|2021-12-17 15:25:00|15.07|15.07|15.36|15.36|15.36|15.36|15.07|15.07|0
1639755000000|2021-12-17 15:30:00|15.35|15.35|15.44|15.44|15.44|15.44|15.29|15.29|0
1639755300000|2021-12-17 15:35:00|15.43|15.43|15.47|15.47|15.49|15.49|15.35|15.35|0
1639755600000|2021-12-17 15:40:00|15.48|15.48|15.42|15.42|15.59|15.59|15.39|15.39|0
1639755900000|2021-12-17 15:45:00|15.41|15.41|15.44|15.44|15.44|15.44|15.34|15.34|0
1639756200000|2021-12-17 15:50:00|15.41|15.41|15.59|15.59|15.61|15.61|15.38|15.38|0
1639756500000|2021-12-17 15:55:00|15.6|15.6|15.54|15.54|15.63|15.63|15.48|15.48|0
1639756800000|2021-12-17 16:00:00|15.55|15.55|15.45|15.45|15.61|15.61|15.45|15.45|0
1639757100000|2021-12-17 16:05:00|15.44|15.44|15.44|15.44|15.47|15.47|15.38|15.38|0
1639757400000|2021-12-17 16:10:00|15.46|15.46|15.69|15.69|15.69|15.69|15.46|15.46|0
1639757700000|2021-12-17 16:15:00|15.71|15.71|15.67|15.67|15.71|15.71|15.64|15.64|0
1639758000000|2021-12-17 16:20:00|15.68|15.68|15.7|15.7|15.7|15.7|15.66|15.66|0
1639758300000|2021-12-17 16:25:00|15.74|15.74|15.84|15.84|15.86|15.86|15.7|15.7|0
1639758600000|2021-12-17 16:30:00|15.82|15.82|15.65|15.65|15.83|15.83|15.65|15.65|0
1639758900000|2021-12-17 16:35:00|15.62|15.62|15.58|15.58|15.62|15.62|15.5|15.5|0
1639759200000|2021-12-17 16:40:00|15.57|15.57|15.45|15.45|15.59|15.59|15.42|15.42|0
1639759500000|2021-12-17 16:45:00|15.47|15.47|15.34|15.34|15.54|15.54|15.3|15.3|0
1639759800000|2021-12-17 16:50:00|15.35|15.35|15.41|15.41|15.47|15.47|15.35|15.35|0
1639760100000|2021-12-17 16:55:00|15.4|15.4|15.44|15.44|15.44|15.44|15.37|15.37|0
1639760400000|2021-12-17 17:00:00|15.43|15.43|15.38|15.38|15.43|15.43|15.33|15.33|0
1639760700000|2021-12-17 17:05:00|15.37|15.37|15.42|15.42|15.42|15.42|15.34|15.34|0
1639761000000|2021-12-17 17:10:00|15.43|15.43|15.53|15.53|15.54|15.54|15.43|15.43|0
1639761300000|2021-12-17 17:15:00|15.57|15.57|15.49|15.49|15.58|15.58|15.48|15.48|0
1639761600000|2021-12-17 17:20:00|15.48|15.48|15.48|15.48|15.53|15.53|15.48|15.48|0
1639761900000|2021-12-17 17:25:00|15.49|15.49|15.49|15.49|15.49|15.49|15.41|15.41|0
1639762200000|2021-12-17 17:30:00|15.48|15.48|15.55|15.55|15.56|15.56|15.44|15.44|0
1639762500000|2021-12-17 17:35:00|15.56|15.56|15.49|15.49|15.61|15.61|15.47|15.47|0
1639762800000|2021-12-17 17:40:00|15.5|15.5|15.54|15.54|15.56|15.56|15.48|15.48|0
1639763100000|2021-12-17 17:45:00|15.53|15.53|15.64|15.64|15.66|15.66|15.53|15.53|0
1639763400000|2021-12-17 17:50:00|15.66|15.66|15.62|15.62|15.68|15.68|15.56|15.56|0
1639763700000|2021-12-17 17:55:00|15.63|15.63|15.61|15.61|15.64|15.64|15.59|15.59|0
1639764000000|2021-12-17 18:00:00|15.6|15.6|15.63|15.63|15.67|15.67|15.59|15.59|0
1639764300000|2021-12-17 18:05:00|15.62|15.62|15.66|15.66|15.67|15.67|15.61|15.61|0
1639764600000|2021-12-17 18:10:00|15.65|15.65|15.69|15.69|15.77|15.77|15.65|15.65|0
1639764900000|2021-12-17 18:15:00|15.71|15.71|15.74|15.74|15.74|15.74|15.68|15.68|0
1639765200000|2021-12-17 18:20:00|15.75|15.75|15.86|15.86|15.86|15.86|15.75|15.75|0
1639765500000|2021-12-17 18:25:00|15.84|15.84|15.9|15.9|15.92|15.92|15.84|15.84|0
1639765800000|2021-12-17 18:30:00|15.89|15.89|15.87|15.87|15.89|15.89|15.84|15.84|0
1639766100000|2021-12-17 18:35:00|15.86|15.86|15.85|15.85|15.88|15.88|15.79|15.79|0
1639766400000|2021-12-17 18:40:00|15.86|15.86|15.83|15.83|15.87|15.87|15.8|15.8|0
1639766700000|2021-12-17 18:45:00|15.84|15.84|15.93|15.93|15.93|15.93|15.83|15.83|0
1639767000000|2021-12-17 18:50:00|15.94|15.94|15.89|15.89|15.94|15.94|15.88|15.88|0
1639767300000|2021-12-17 18:55:00|15.88|15.88|15.86|15.86|15.88|15.88|15.79|15.79|0
1639767600000|2021-12-17 19:00:00|15.85|15.85|15.79|15.79|15.86|15.86|15.79|15.79|0
1639767900000|2021-12-17 19:05:00|15.8|15.8|15.95|15.95|15.97|15.97|15.8|15.8|0
1639768200000|2021-12-17 19:10:00|15.93|15.93|15.96|15.96|16.02|16.02|15.93|15.93|0
1639768500000|2021-12-17 19:15:00|15.97|15.97|16.02|16.02|16.03|16.03|15.97|15.97|0
1639768800000|2021-12-17 19:20:00|16.01|16.01|15.99|15.99|16.02|16.02|15.95|15.95|0
1639769100000|2021-12-17 19:25:00|16|16|15.98|15.98|16.03|16.03|15.96|15.96|0
1639769400000|2021-12-17 19:30:00|15.97|15.97|15.97|15.97|16|16|15.94|15.94|0
1639769700000|2021-12-17 19:35:00|15.98|15.98|15.96|15.96|16|16|15.95|15.95|0
1639770000000|2021-12-17 19:40:00|15.97|15.97|16.05|16.05|16.07|16.07|15.96|15.96|0
1639770300000|2021-12-17 19:45:00|16.06|16.06|16.03|16.03|16.08|16.08|16.03|16.03|0
1639770600000|2021-12-17 19:50:00|16.05|16.05|16.01|16.01|16.07|16.07|16.01|16.01|0
1639770900000|2021-12-17 19:55:00|16|16|16.05|16.05|16.05|16.05|16|16|0
1639771200000|2021-12-17 20:00:00|16.04|16.04|15.99|15.99|16.08|16.08|15.99|15.99|0
1639771500000|2021-12-17 20:05:00|16|16|16.1|16.1|16.11|16.11|16|16|0
1639771800000|2021-12-17 20:10:00|16.08|16.08|16.05|16.05|16.09|16.09|16.05|16.05|0
1639772100000|2021-12-17 20:15:00|16.04|16.04|16.1|16.1|16.1|16.1|16.03|16.03|0
1639772400000|2021-12-17 20:20:00|16.09|16.09|16.15|16.15|16.17|16.17|16.08|16.08|0
1639772700000|2021-12-17 20:25:00|16.18|16.18|16.12|16.12|16.18|16.18|16.09|16.09|0
1639773000000|2021-12-17 20:30:00|16.11|16.11|16.06|16.06|16.11|16.11|16|16|0
1639773300000|2021-12-17 20:35:00|16.05|16.05|15.96|15.96|16.07|16.07|15.94|15.94|0
1639773600000|2021-12-17 20:40:00|15.98|15.98|15.94|15.94|15.98|15.98|15.87|15.87|0
1639773900000|2021-12-17 20:45:00|15.93|15.93|15.95|15.95|15.98|15.98|15.92|15.92|0
1639774200000|2021-12-17 20:50:00|15.99|15.99|15.99|15.99|16.05|16.05|15.96|15.96|0
1639774500000|2021-12-17 20:55:00|15.98|15.98|15.96|15.96|16.02|16.02|15.94|15.94|0
1639774800000|2021-12-17 21:00:00|15.95|15.95|15.99|15.99|16|16|15.94|15.94|0
1639990800000|2021-12-20 09:00:00|15.63|15.63|15.22|15.22|15.63|15.63|15.22|15.22|0
1639991100000|2021-12-20 09:05:00|15.26|15.26|15.37|15.37|15.45|15.45|15.21|15.21|0
1639991400000|2021-12-20 09:10:00|15.41|15.41|15.38|15.38|15.41|15.41|15.23|15.23|0
1639991700000|2021-12-20 09:15:00|15.35|15.35|15.22|15.22|15.35|15.35|15.14|15.14|0
1639992000000|2021-12-20 09:20:00|15.14|15.14|15.29|15.29|15.29|15.29|15.14|15.14|0
1639992300000|2021-12-20 09:25:00|15.19|15.19|15.29|15.29|15.29|15.29|15.19|15.19|0
1639992600000|2021-12-20 09:30:00|15.36|15.36|15.29|15.29|15.37|15.37|15.29|15.29|0
1639992900000|2021-12-20 09:35:00|15.36|15.36|15.32|15.32|15.36|15.36|15.32|15.32|0
1639993200000|2021-12-20 09:40:00|15.3|15.3|15.3|15.3|15.36|15.36|15.3|15.3|0
1639993500000|2021-12-20 09:45:00|15.34|15.34|15.45|15.45|15.45|15.45|15.31|15.31|0
1639993800000|2021-12-20 09:50:00|15.39|15.39|15.45|15.45|15.45|15.45|15.39|15.39|0
1639994100000|2021-12-20 09:55:00|15.44|15.44|15.45|15.45|15.45|15.45|15.44|15.44|0
1639994400000|2021-12-20 10:00:00|15.38|15.38|15.45|15.45|15.45|15.45|15.38|15.38|0
1639995000000|2021-12-20 10:10:00|15.41|15.41|15.41|15.41|15.41|15.41|15.41|15.41|0
1639995300000|2021-12-20 10:15:00|15.42|15.42|15.44|15.44|15.44|15.44|15.39|15.39|0
1639995600000|2021-12-20 10:20:00|15.38|15.38|15.38|15.38|15.38|15.38|15.38|15.38|0
1639996200000|2021-12-20 10:30:00|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|0
1639996500000|2021-12-20 10:35:00|15.38|15.38|15.32|15.32|15.38|15.38|15.32|15.32|0
1639997100000|2021-12-20 10:45:00|15.31|15.31|15.31|15.31|15.33|15.33|15.29|15.29|0
1639997400000|2021-12-20 10:50:00|15.3|15.3|15.3|15.3|15.3|15.3|15.3|15.3|0
1639997700000|2021-12-20 10:55:00|15.28|15.28|15.33|15.33|15.33|15.33|15.28|15.28|0
1639998000000|2021-12-20 11:00:00|15.29|15.29|15.33|15.33|15.33|15.33|15.28|15.28|0
1639998300000|2021-12-20 11:05:00|15.31|15.31|15.29|15.29|15.33|15.33|15.29|15.29|0
1639999800000|2021-12-20 11:30:00|15.31|15.31|15.29|15.29|15.31|15.31|15.29|15.29|0
1640001000000|2021-12-20 11:50:00|15.31|15.31|15.29|15.29|15.33|15.33|15.29|15.29|0
1640001300000|2021-12-20 11:55:00|15.28|15.28|15.33|15.33|15.33|15.33|15.28|15.28|0
1640001600000|2021-12-20 12:00:00|15.29|15.29|15.3|15.3|15.33|15.33|15.29|15.29|0
1640001900000|2021-12-20 12:05:00|15.33|15.33|15.32|15.32|15.33|15.33|15.3|15.3|0
1640002200000|2021-12-20 12:10:00|15.33|15.33|15.32|15.32|15.33|15.33|15.32|15.32|0
1640002500000|2021-12-20 12:15:00|15.31|15.31|15.33|15.33|15.33|15.33|15.31|15.31|0
1640002800000|2021-12-20 12:20:00|15.31|15.31|15.31|15.31|15.33|15.33|15.31|15.31|0
1640003100000|2021-12-20 12:25:00|15.32|15.32|15.32|15.32|15.33|15.33|15.3|15.3|0
1640003400000|2021-12-20 12:30:00|15.33|15.33|15.31|15.31|15.33|15.33|15.31|15.31|0
1640003700000|2021-12-20 12:35:00|15.3|15.3|15.31|15.31|15.33|15.33|15.3|15.3|0
1640004000000|2021-12-20 12:40:00|15.32|15.32|15.32|15.32|15.33|15.33|15.32|15.32|0
1640004300000|2021-12-20 12:45:00|15.31|15.31|15.31|15.31|15.32|15.32|15.3|15.3|0
1640004600000|2021-12-20 12:50:00|15.32|15.32|15.32|15.32|15.32|15.32|15.3|15.3|0
1640004900000|2021-12-20 12:55:00|15.3|15.3|15.31|15.31|15.31|15.31|15.3|15.3|0
1640005200000|2021-12-20 13:00:00|15.3|15.3|15.29|15.29|15.3|15.3|15.28|15.28|0
1640005500000|2021-12-20 13:05:00|15.28|15.28|15.28|15.28|15.29|15.29|15.28|15.28|0
1640005800000|2021-12-20 13:10:00|15.26|15.26|15.26|15.26|15.27|15.27|15.26|15.26|0
1640006100000|2021-12-20 13:15:00|15.27|15.27|15.29|15.29|15.33|15.33|15.27|15.27|0
1640006400000|2021-12-20 13:20:00|15.28|15.28|15.21|15.21|15.28|15.28|15.21|15.21|0
1640006700000|2021-12-20 13:25:00|15.23|15.23|15.28|15.28|15.28|15.28|15.22|15.22|0
1640007000000|2021-12-20 13:30:00|15.25|15.25|15.33|15.33|15.33|15.33|15.24|15.24|0
1640007300000|2021-12-20 13:35:00|15.26|15.26|15.27|15.27|15.29|15.29|15.26|15.26|0
1640007600000|2021-12-20 13:40:00|15.28|15.28|15.33|15.33|15.33|15.33|15.28|15.28|0
1640007900000|2021-12-20 13:45:00|15.32|15.32|15.29|15.29|15.32|15.32|15.29|15.29|0
1640008200000|2021-12-20 13:50:00|15.28|15.28|15.28|15.28|15.29|15.29|15.26|15.26|0
1640008500000|2021-12-20 13:55:00|15.29|15.29|15.25|15.25|15.32|15.32|15.25|15.25|0
1640008800000|2021-12-20 14:00:00|15.27|15.27|15.3|15.3|15.33|15.33|15.27|15.27|0
1640009100000|2021-12-20 14:05:00|15.28|15.28|15.3|15.3|15.31|15.31|15.27|15.27|0
1640009400000|2021-12-20 14:10:00|15.29|15.29|15.27|15.27|15.29|15.29|15.27|15.27|0
1640009700000|2021-12-20 14:15:00|15.28|15.28|15.24|15.24|15.28|15.28|15.24|15.24|0
1640010000000|2021-12-20 14:20:00|15.25|15.25|15.22|15.22|15.25|15.25|15.21|15.21|0
1640010300000|2021-12-20 14:25:00|15.21|15.21|15.27|15.27|15.29|15.29|15.14|15.14|0
1640010600000|2021-12-20 14:30:00|15.22|15.22|15.56|15.56|15.56|15.56|15.22|15.22|0
1640010900000|2021-12-20 14:35:00|15.58|15.58|15.79|15.79|15.8|15.8|15.58|15.58|0
1640011200000|2021-12-20 14:40:00|15.77|15.77|15.62|15.62|15.77|15.77|15.44|15.44|0
1640011500000|2021-12-20 14:45:00|15.6|15.6|15.39|15.39|15.6|15.6|15.38|15.38|0
1640011800000|2021-12-20 14:50:00|15.38|15.38|15.35|15.35|15.38|15.38|15.26|15.26|0
1640012100000|2021-12-20 14:55:00|15.36|15.36|15.53|15.53|15.57|15.57|15.33|15.33|0
1640012400000|2021-12-20 15:00:00|15.51|15.51|15.38|15.38|15.52|15.52|15.33|15.33|0
1640012700000|2021-12-20 15:05:00|15.33|15.33|15.41|15.41|15.46|15.46|15.31|15.31|0
1640013000000|2021-12-20 15:10:00|15.44|15.44|15.46|15.46|15.48|15.48|15.37|15.37|0
1640013300000|2021-12-20 15:15:00|15.45|15.45|15.62|15.62|15.62|15.62|15.43|15.43|0
1640013600000|2021-12-20 15:20:00|15.63|15.63|15.62|15.62|15.7|15.7|15.59|15.59|0
1640013900000|2021-12-20 15:25:00|15.63|15.63|15.57|15.57|15.66|15.66|15.55|15.55|0
1640014200000|2021-12-20 15:30:00|15.59|15.59|15.45|15.45|15.59|15.59|15.45|15.45|0
1640014500000|2021-12-20 15:35:00|15.44|15.44|15.39|15.39|15.48|15.48|15.39|15.39|0
1640014800000|2021-12-20 15:40:00|15.4|15.4|15.36|15.36|15.4|15.4|15.33|15.33|0
1640015100000|2021-12-20 15:45:00|15.34|15.34|15.3|15.3|15.35|15.35|15.29|15.29|0
1640015400000|2021-12-20 15:50:00|15.31|15.31|15.3|15.3|15.32|15.32|15.27|15.27|0
1640015700000|2021-12-20 15:55:00|15.29|15.29|15.33|15.33|15.33|15.33|15.27|15.27|0
1640016000000|2021-12-20 16:00:00|15.31|15.31|15.15|15.15|15.33|15.33|15.15|15.15|0
1640016300000|2021-12-20 16:05:00|15.17|15.17|15.23|15.23|15.23|15.23|15.13|15.13|0
1640016600000|2021-12-20 16:10:00|15.19|15.19|15.15|15.15|15.24|15.24|15.14|15.14|0
1640016900000|2021-12-20 16:15:00|15.13|15.13|15.08|15.08|15.13|15.13|15.05|15.05|0
1640017200000|2021-12-20 16:20:00|15|15|15.04|15.04|15.05|15.05|15|15|0
1640017500000|2021-12-20 16:25:00|15.05|15.05|14.98|14.98|15.05|15.05|14.94|14.94|0
1640017800000|2021-12-20 16:30:00|14.96|14.96|14.95|14.95|15.02|15.02|14.93|14.93|0
1640018100000|2021-12-20 16:35:00|14.97|14.97|14.95|14.95|14.98|14.98|14.88|14.88|0
1640018400000|2021-12-20 16:40:00|14.94|14.94|15.01|15.01|15.04|15.04|14.93|14.93|0
1640018700000|2021-12-20 16:45:00|15|15|14.93|14.93|15.02|15.02|14.89|14.89|0
1640019000000|2021-12-20 16:50:00|14.92|14.92|15.05|15.05|15.07|15.07|14.92|14.92|0
1640019300000|2021-12-20 16:55:00|15.04|15.04|15.03|15.03|15.06|15.06|14.98|14.98|0
1640019600000|2021-12-20 17:00:00|15.05|15.05|15.03|15.03|15.1|15.1|14.98|14.98|0
1640019900000|2021-12-20 17:05:00|15.02|15.02|14.96|14.96|15.02|15.02|14.94|14.94|0
1640020200000|2021-12-20 17:10:00|14.97|14.97|14.95|14.95|14.97|14.97|14.9|14.9|0
1640020500000|2021-12-20 17:15:00|14.96|14.96|14.93|14.93|15.01|15.01|14.93|14.93|0
1640020800000|2021-12-20 17:20:00|14.92|14.92|14.77|14.77|14.92|14.92|14.75|14.75|0
1640021100000|2021-12-20 17:25:00|14.78|14.78|14.74|14.74|14.8|14.8|14.72|14.72|0
1640021400000|2021-12-20 17:30:00|14.73|14.73|14.77|14.77|14.8|14.8|14.71|14.71|0
1640021700000|2021-12-20 17:35:00|14.78|14.78|14.78|14.78|14.82|14.82|14.77|14.77|0
1640022000000|2021-12-20 17:40:00|14.79|14.79|14.83|14.83|14.84|14.84|14.79|14.79|0
1640022300000|2021-12-20 17:45:00|14.82|14.82|14.78|14.78|14.83|14.83|14.77|14.77|0
1640022600000|2021-12-20 17:50:00|14.79|14.79|14.81|14.81|14.82|14.82|14.77|14.77|0
1640022900000|2021-12-20 17:55:00|14.82|14.82|14.77|14.77|14.82|14.82|14.77|14.77|0
1640023200000|2021-12-20 18:00:00|14.76|14.76|14.73|14.73|14.78|14.78|14.72|14.72|0
1640023500000|2021-12-20 18:05:00|14.72|14.72|14.8|14.8|14.8|14.8|14.72|14.72|0
1640023800000|2021-12-20 18:10:00|14.81|14.81|14.82|14.82|14.83|14.83|14.76|14.76|0
1640024100000|2021-12-20 18:15:00|14.83|14.83|14.84|14.84|14.89|14.89|14.82|14.82|0
1640024400000|2021-12-20 18:20:00|14.82|14.82|14.82|14.82|14.87|14.87|14.8|14.8|0
1640024700000|2021-12-20 18:25:00|14.81|14.81|14.8|14.8|14.85|14.85|14.8|14.8|0
1640025000000|2021-12-20 18:30:00|14.79|14.79|14.78|14.78|14.83|14.83|14.78|14.78|0
1640025300000|2021-12-20 18:35:00|14.79|14.79|14.93|14.93|14.93|14.93|14.79|14.79|0
1640025600000|2021-12-20 18:40:00|14.94|14.94|14.98|14.98|14.98|14.98|14.92|14.92|0
1640025900000|2021-12-20 18:45:00|14.99|14.99|14.98|14.98|15.04|15.04|14.97|14.97|0
1640026200000|2021-12-20 18:50:00|14.97|14.97|14.9|14.9|14.99|14.99|14.89|14.89|0
1640026500000|2021-12-20 18:55:00|14.93|14.93|14.89|14.89|14.95|14.95|14.88|14.88|0
1640026800000|2021-12-20 19:00:00|14.9|14.9|14.94|14.94|14.94|14.94|14.89|14.89|0
1640027100000|2021-12-20 19:05:00|14.93|14.93|14.99|14.99|15.03|15.03|14.93|14.93|0
1640027400000|2021-12-20 19:10:00|14.98|14.98|15|15|15.01|15.01|14.97|14.97|0
1640027700000|2021-12-20 19:15:00|15.01|15.01|15.01|15.01|15.01|15.01|14.98|14.98|0
1640028000000|2021-12-20 19:20:00|15|15|14.97|14.97|15.01|15.01|14.97|14.97|0
1640028300000|2021-12-20 19:25:00|14.98|14.98|14.92|14.92|14.98|14.98|14.9|14.9|0
1640028600000|2021-12-20 19:30:00|14.93|14.93|14.91|14.91|14.93|14.93|14.9|14.9|0
1640028900000|2021-12-20 19:35:00|14.93|14.93|14.99|14.99|14.99|14.99|14.92|14.92|0
1640029200000|2021-12-20 19:40:00|15|15|14.98|14.98|15|15|14.97|14.97|0
1640029500000|2021-12-20 19:45:00|14.97|14.97|14.97|14.97|14.98|14.98|14.95|14.95|0
1640029800000|2021-12-20 19:50:00|14.96|14.96|14.98|14.98|14.98|14.98|14.96|14.96|0
1640030100000|2021-12-20 19:55:00|14.97|14.97|14.97|14.97|14.99|14.99|14.95|14.95|0
1640030400000|2021-12-20 20:00:00|14.98|14.98|15.03|15.03|15.03|15.03|14.98|14.98|0
1640030700000|2021-12-20 20:05:00|15.04|15.04|15.1|15.1|15.1|15.1|15.04|15.04|0
1640031000000|2021-12-20 20:10:00|15.11|15.11|15.09|15.09|15.12|15.12|15.08|15.08|0
1640031300000|2021-12-20 20:15:00|15.1|15.1|15.1|15.1|15.12|15.12|15.08|15.08|0
1640031600000|2021-12-20 20:20:00|15.11|15.11|15.08|15.08|15.12|15.12|15.07|15.07|0
1640031900000|2021-12-20 20:25:00|15.07|15.07|15.06|15.06|15.08|15.08|15.04|15.04|0
1640032200000|2021-12-20 20:30:00|15.05|15.05|14.98|14.98|15.05|15.05|14.98|14.98|0
1640032500000|2021-12-20 20:35:00|14.99|14.99|15|15|15.01|15.01|14.97|14.97|0
1640032800000|2021-12-20 20:40:00|14.99|14.99|14.97|14.97|15|15|14.96|14.96|0
1640033100000|2021-12-20 20:45:00|14.98|14.98|14.99|14.99|14.99|14.99|14.95|14.95|0
1640033400000|2021-12-20 20:50:00|15.02|15.02|15.04|15.04|15.07|15.07|15.01|15.01|0
1640033700000|2021-12-20 20:55:00|15.05|15.05|15.08|15.08|15.08|15.08|15.05|15.05|0
1640034000000|2021-12-20 21:00:00|15.07|15.07|15.06|15.06|15.08|15.08|15.06|15.06|0
1640034300000|2021-12-20 21:05:00|15.07|15.07|15.04|15.04|15.07|15.07|15.01|15.01|0
1640034600000|2021-12-20 21:10:00|15.06|15.06|15.05|15.05|15.08|15.08|15.04|15.04|0
1640034900000|2021-12-20 21:15:00|15.06|15.06|15.11|15.11|15.11|15.11|15.06|15.06|0
1640035200000|2021-12-20 21:20:00|15.1|15.1|15.11|15.11|15.12|15.12|15.08|15.08|0
1640035500000|2021-12-20 21:25:00|15.08|15.08|15.08|15.08|15.1|15.1|15.04|15.04|0
1640035800000|2021-12-20 21:30:00|15.09|15.09|15.09|15.09|15.09|15.09|15.06|15.06|0
1640036100000|2021-12-20 21:35:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1640036400000|2021-12-20 21:40:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1640036700000|2021-12-20 21:45:00|15.06|15.06|15.07|15.07|15.08|15.08|15.06|15.06|0
1640037000000|2021-12-20 21:50:00|15.08|15.08|15.07|15.07|15.08|15.08|15.07|15.07|0
1640037300000|2021-12-20 21:55:00|15.08|15.08|15.07|15.07|15.08|15.08|15.07|15.07|0
1640037600000|2021-12-20 22:00:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1640037900000|2021-12-20 22:05:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1640038200000|2021-12-20 22:10:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1640038500000|2021-12-20 22:15:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1640038800000|2021-12-20 22:20:00|15.07|15.07|15.07|15.07|15.07|15.07|15.07|15.07|0
1640039100000|2021-12-20 22:25:00|15.08|15.08|15.08|15.08|15.08|15.08|15.06|15.06|0
1640039400000|2021-12-20 22:30:00|15.06|15.06|15.08|15.08|15.08|15.08|15.06|15.06|0
1640039700000|2021-12-20 22:35:00|15.07|15.07|15.07|15.07|15.08|15.08|15.07|15.07|0
1640040000000|2021-12-20 22:40:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1640040300000|2021-12-20 22:45:00|15.07|15.07|15.07|15.07|15.08|15.08|15.07|15.07|0
1640040600000|2021-12-20 22:50:00|15.08|15.08|15.07|15.07|15.08|15.08|15.07|15.07|0
1640040900000|2021-12-20 22:55:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1640041200000|2021-12-20 23:00:00|15.09|15.09|15.11|15.11|15.11|15.11|15.09|15.09|0
1640041800000|2021-12-20 23:10:00|15.12|15.12|15.12|15.12|15.13|15.13|15.12|15.12|0
1640042400000|2021-12-20 23:20:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1640042700000|2021-12-20 23:25:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1640043300000|2021-12-20 23:35:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1640043600000|2021-12-20 23:40:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1640043900000|2021-12-20 23:45:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1640044200000|2021-12-20 23:50:00|15.1|15.1|15.09|15.09|15.1|15.1|15.09|15.09|0
1640044500000|2021-12-20 23:55:00|15.13|15.13|15.14|15.14|15.14|15.14|15.13|15.13|0
1640044800000|2021-12-21 00:00:00|15.1|15.1|15.14|15.14|15.14|15.14|15.1|15.1|0
1640045400000|2021-12-21 00:10:00|15.1|15.1|15.14|15.14|15.14|15.14|15.1|15.1|0
1640045700000|2021-12-21 00:15:00|15.12|15.12|15.1|15.1|15.12|15.12|15.1|15.1|0
1640046000000|2021-12-21 00:20:00|15.14|15.14|15.14|15.14|15.14|15.14|15.14|15.14|0
1640046300000|2021-12-21 00:25:00|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|0
1640046600000|2021-12-21 00:30:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1640046900000|2021-12-21 00:35:00|15.15|15.15|15.13|15.13|15.15|15.15|15.13|15.13|0
1640047200000|2021-12-21 00:40:00|15.16|15.16|15.13|15.13|15.16|15.16|15.13|15.13|0
1640047800000|2021-12-21 00:50:00|15.16|15.16|15.11|15.11|15.16|15.16|15.11|15.11|0
1640048100000|2021-12-21 00:55:00|15.15|15.15|15.23|15.23|15.23|15.23|15.14|15.14|0
1640077200000|2021-12-21 09:00:00|15.13|15.13|15.33|15.33|15.48|15.48|15.13|15.13|0
1640077500000|2021-12-21 09:05:00|15.29|15.29|15.29|15.29|15.29|15.29|15.29|15.29|0
1640077800000|2021-12-21 09:10:00|15.23|15.23|15.3|15.3|15.3|15.3|15.23|15.23|0
1640078100000|2021-12-21 09:15:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1640078400000|2021-12-21 09:20:00|15.38|15.38|15.33|15.33|15.38|15.38|15.33|15.33|0
1640078700000|2021-12-21 09:25:00|15.25|15.25|15.33|15.33|15.33|15.33|15.25|15.25|0
1640079000000|2021-12-21 09:30:00|15.29|15.29|15.29|15.29|15.29|15.29|15.29|15.29|0
1640079600000|2021-12-21 09:40:00|15.42|15.42|15.42|15.42|15.42|15.42|15.33|15.33|0
1640080800000|2021-12-21 10:00:00|15.3|15.3|15.3|15.3|15.3|15.3|15.3|15.3|0
1640081700000|2021-12-21 10:15:00|15.28|15.28|15.3|15.3|15.3|15.3|15.28|15.28|0
1640082300000|2021-12-21 10:25:00|15.37|15.37|15.37|15.37|15.37|15.37|15.37|15.37|0
1640082600000|2021-12-21 10:30:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640083800000|2021-12-21 10:50:00|15.36|15.36|15.35|15.35|15.36|15.36|15.35|15.35|0
1640084100000|2021-12-21 10:55:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640084700000|2021-12-21 11:05:00|15.37|15.37|15.36|15.36|15.37|15.37|15.36|15.36|0
1640085000000|2021-12-21 11:10:00|15.37|15.37|15.3|15.3|15.37|15.37|15.3|15.3|0
1640085300000|2021-12-21 11:15:00|15.36|15.36|15.38|15.38|15.38|15.38|15.36|15.36|0
1640085600000|2021-12-21 11:20:00|15.39|15.39|15.39|15.39|15.39|15.39|15.39|15.39|0
1640085900000|2021-12-21 11:25:00|15.38|15.38|15.38|15.38|15.38|15.38|15.38|15.38|0
1640086500000|2021-12-21 11:35:00|15.37|15.37|15.44|15.44|15.44|15.44|15.37|15.37|0
1640086800000|2021-12-21 11:40:00|15.43|15.43|15.43|15.43|15.43|15.43|15.43|15.43|0
1640087400000|2021-12-21 11:50:00|15.42|15.42|15.42|15.42|15.42|15.42|15.38|15.38|0
1640087700000|2021-12-21 11:55:00|15.41|15.41|15.38|15.38|15.41|15.41|15.38|15.38|0
1640088000000|2021-12-21 12:00:00|15.41|15.41|15.23|15.23|15.41|15.41|15.17|15.17|0
1640088300000|2021-12-21 12:05:00|15.26|15.26|15.22|15.22|15.29|15.29|15.2|15.2|0
1640088600000|2021-12-21 12:10:00|15.21|15.21|15.23|15.23|15.28|15.28|15.19|15.19|0
1640088900000|2021-12-21 12:15:00|15.22|15.22|15.22|15.22|15.22|15.22|15.22|15.22|0
1640089200000|2021-12-21 12:20:00|15.25|15.25|15.29|15.29|15.29|15.29|15.25|15.25|0
1640089500000|2021-12-21 12:25:00|15.3|15.3|15.3|15.3|15.3|15.3|15.28|15.28|0
1640089800000|2021-12-21 12:30:00|15.29|15.29|15.29|15.29|15.33|15.33|15.29|15.29|0
1640090100000|2021-12-21 12:35:00|15.32|15.32|15.3|15.3|15.33|15.33|15.28|15.28|0
1640090400000|2021-12-21 12:40:00|15.28|15.28|15.31|15.31|15.31|15.31|15.28|15.28|0
1640090700000|2021-12-21 12:45:00|15.28|15.28|15.26|15.26|15.28|15.28|15.25|15.25|0
1640091000000|2021-12-21 12:50:00|15.28|15.28|15.33|15.33|15.35|15.35|15.28|15.28|0
1640091300000|2021-12-21 12:55:00|15.34|15.34|15.36|15.36|15.38|15.38|15.33|15.33|0
1640091600000|2021-12-21 13:00:00|15.33|15.33|15.26|15.26|15.33|15.33|15.26|15.26|0
1640091900000|2021-12-21 13:05:00|15.28|15.28|15.28|15.28|15.32|15.32|15.26|15.26|0
1640092200000|2021-12-21 13:10:00|15.33|15.33|15.27|15.27|15.33|15.33|15.27|15.27|0
1640092500000|2021-12-21 13:15:00|15.29|15.29|15.26|15.26|15.33|15.33|15.26|15.26|0
1640092800000|2021-12-21 13:20:00|15.33|15.33|15.33|15.33|15.33|15.33|15.32|15.32|0
1640093100000|2021-12-21 13:25:00|15.3|15.3|15.29|15.29|15.33|15.33|15.29|15.29|0
1640093400000|2021-12-21 13:30:00|15.31|15.31|15.32|15.32|15.32|15.32|15.31|15.31|0
1640093700000|2021-12-21 13:35:00|15.3|15.3|15.24|15.24|15.33|15.33|15.24|15.24|0
1640094000000|2021-12-21 13:40:00|15.25|15.25|15.28|15.28|15.29|15.29|15.25|15.25|0
1640094300000|2021-12-21 13:45:00|15.31|15.31|15.3|15.3|15.31|15.31|15.29|15.29|0
1640094600000|2021-12-21 13:50:00|15.28|15.28|15.31|15.31|15.31|15.31|15.28|15.28|0
1640094900000|2021-12-21 13:55:00|15.3|15.3|15.33|15.33|15.33|15.33|15.3|15.3|0
1640095200000|2021-12-21 14:00:00|15.32|15.32|15.32|15.32|15.33|15.33|15.29|15.29|0
1640095500000|2021-12-21 14:05:00|15.29|15.29|15.31|15.31|15.32|15.32|15.29|15.29|0
1640095800000|2021-12-21 14:10:00|15.32|15.32|15.32|15.32|15.32|15.32|15.29|15.29|0
1640096100000|2021-12-21 14:15:00|15.3|15.3|15.28|15.28|15.3|15.3|15.27|15.27|0
1640096400000|2021-12-21 14:20:00|15.29|15.29|15.3|15.3|15.32|15.32|15.28|15.28|0
1640096700000|2021-12-21 14:25:00|15.28|15.28|15.08|15.08|15.29|15.29|15.07|15.07|0
1640097000000|2021-12-21 14:30:00|15.1|15.1|15.34|15.34|15.44|15.44|15.1|15.1|0
1640097300000|2021-12-21 14:35:00|15.33|15.33|15.4|15.4|15.51|15.51|15.33|15.33|0
1640097600000|2021-12-21 14:40:00|15.41|15.41|15.16|15.16|15.46|15.46|15.13|15.13|0
1640097900000|2021-12-21 14:45:00|15.17|15.17|15.17|15.17|15.18|15.18|15.04|15.04|0
1640098200000|2021-12-21 14:50:00|15.18|15.18|15.26|15.26|15.34|15.34|15.18|15.18|0
1640098500000|2021-12-21 14:55:00|15.28|15.28|15.22|15.22|15.33|15.33|15.18|15.18|0
1640098800000|2021-12-21 15:00:00|15.28|15.28|15.41|15.41|15.44|15.44|15.24|15.24|0
1640099100000|2021-12-21 15:05:00|15.39|15.39|15.4|15.4|15.48|15.48|15.38|15.38|0
1640099400000|2021-12-21 15:10:00|15.38|15.38|15.39|15.39|15.41|15.41|15.36|15.36|0
1640099700000|2021-12-21 15:15:00|15.38|15.38|15.51|15.51|15.53|15.53|15.38|15.38|0
1640100000000|2021-12-21 15:20:00|15.5|15.5|15.41|15.41|15.57|15.57|15.41|15.41|0
1640100300000|2021-12-21 15:25:00|15.43|15.43|15.33|15.33|15.43|15.43|15.29|15.29|0
1640100600000|2021-12-21 15:30:00|15.36|15.36|15.28|15.28|15.42|15.42|15.28|15.28|0
1640100900000|2021-12-21 15:35:00|15.31|15.31|15.29|15.29|15.34|15.34|15.22|15.22|0
1640101200000|2021-12-21 15:40:00|15.31|15.31|15.33|15.33|15.35|15.35|15.29|15.29|0
1640101500000|2021-12-21 15:45:00|15.32|15.32|15.39|15.39|15.42|15.42|15.28|15.28|0
1640101800000|2021-12-21 15:50:00|15.38|15.38|15.38|15.38|15.38|15.38|15.31|15.31|0
1640102100000|2021-12-21 15:55:00|15.39|15.39|15.43|15.43|15.44|15.44|15.38|15.38|0
1640102400000|2021-12-21 16:00:00|15.42|15.42|15.32|15.32|15.42|15.42|15.3|15.3|0
1640102700000|2021-12-21 16:05:00|15.34|15.34|15.42|15.42|15.43|15.43|15.34|15.34|0
1640103000000|2021-12-21 16:10:00|15.41|15.41|15.41|15.41|15.42|15.42|15.36|15.36|0
1640103300000|2021-12-21 16:15:00|15.4|15.4|15.32|15.32|15.44|15.44|15.31|15.31|0
1640103600000|2021-12-21 16:20:00|15.33|15.33|15.29|15.29|15.35|15.35|15.29|15.29|0
1640103900000|2021-12-21 16:25:00|15.3|15.3|15.34|15.34|15.34|15.34|15.28|15.28|0
1640104200000|2021-12-21 16:30:00|15.33|15.33|15.35|15.35|15.37|15.37|15.33|15.33|0
1640104500000|2021-12-21 16:35:00|15.34|15.34|15.37|15.37|15.42|15.42|15.34|15.34|0
1640104800000|2021-12-21 16:40:00|15.38|15.38|15.47|15.47|15.47|15.47|15.33|15.33|0
1640105100000|2021-12-21 16:45:00|15.49|15.49|15.49|15.49|15.49|15.49|15.47|15.47|0
1640105400000|2021-12-21 16:50:00|15.48|15.48|15.51|15.51|15.52|15.52|15.47|15.47|0
1640105700000|2021-12-21 16:55:00|15.52|15.52|15.53|15.53|15.53|15.53|15.47|15.47|0
1640106000000|2021-12-21 17:00:00|15.51|15.51|15.51|15.51|15.53|15.53|15.5|15.5|0
1640106300000|2021-12-21 17:05:00|15.5|15.5|15.55|15.55|15.55|15.55|15.5|15.5|0
1640106600000|2021-12-21 17:10:00|15.56|15.56|15.54|15.54|15.56|15.56|15.53|15.53|0
1640106900000|2021-12-21 17:15:00|15.53|15.53|15.57|15.57|15.64|15.64|15.53|15.53|0
1640107200000|2021-12-21 17:20:00|15.58|15.58|15.61|15.61|15.61|15.61|15.57|15.57|0
1640107500000|2021-12-21 17:25:00|15.6|15.6|15.69|15.69|15.7|15.7|15.6|15.6|0
1640107800000|2021-12-21 17:30:00|15.66|15.66|15.67|15.67|15.69|15.69|15.66|15.66|0
1640108100000|2021-12-21 17:35:00|15.68|15.68|15.73|15.73|15.74|15.74|15.68|15.68|0
1640108400000|2021-12-21 17:40:00|15.72|15.72|15.69|15.69|15.73|15.73|15.68|15.68|0
1640108700000|2021-12-21 17:45:00|15.67|15.67|15.69|15.69|15.71|15.71|15.67|15.67|0
1640109000000|2021-12-21 17:50:00|15.67|15.67|15.65|15.65|15.71|15.71|15.65|15.65|0
1640109300000|2021-12-21 17:55:00|15.66|15.66|15.63|15.63|15.72|15.72|15.63|15.63|0
1640109600000|2021-12-21 18:00:00|15.64|15.64|15.63|15.63|15.64|15.64|15.59|15.59|0
1640109900000|2021-12-21 18:05:00|15.62|15.62|15.6|15.6|15.64|15.64|15.59|15.59|0
1640110200000|2021-12-21 18:10:00|15.59|15.59|15.59|15.59|15.6|15.6|15.55|15.55|0
1640110500000|2021-12-21 18:15:00|15.6|15.6|15.66|15.66|15.66|15.66|15.59|15.59|0
1640110800000|2021-12-21 18:20:00|15.65|15.65|15.69|15.69|15.71|15.71|15.65|15.65|0
1640111100000|2021-12-21 18:25:00|15.7|15.7|15.7|15.7|15.7|15.7|15.67|15.67|0
1640111400000|2021-12-21 18:30:00|15.71|15.71|15.71|15.71|15.72|15.72|15.69|15.69|0
1640111700000|2021-12-21 18:35:00|15.69|15.69|15.67|15.67|15.72|15.72|15.67|15.67|0
1640112000000|2021-12-21 18:40:00|15.66|15.66|15.7|15.7|15.7|15.7|15.65|15.65|0
1640112300000|2021-12-21 18:45:00|15.72|15.72|15.73|15.73|15.74|15.74|15.72|15.72|0
1640112600000|2021-12-21 18:50:00|15.71|15.71|15.68|15.68|15.71|15.71|15.66|15.66|0
1640112900000|2021-12-21 18:55:00|15.69|15.69|15.68|15.68|15.69|15.69|15.67|15.67|0
1640113200000|2021-12-21 19:00:00|15.7|15.7|15.7|15.7|15.71|15.71|15.67|15.67|0
1640113500000|2021-12-21 19:05:00|15.71|15.71|15.73|15.73|15.74|15.74|15.69|15.69|0
1640113800000|2021-12-21 19:10:00|15.72|15.72|15.7|15.7|15.73|15.73|15.7|15.7|0
1640114100000|2021-12-21 19:15:00|15.71|15.71|15.7|15.7|15.71|15.71|15.69|15.69|0
1640114400000|2021-12-21 19:20:00|15.69|15.69|15.63|15.63|15.69|15.69|15.63|15.63|0
1640114700000|2021-12-21 19:25:00|15.62|15.62|15.6|15.6|15.64|15.64|15.58|15.58|0
1640115000000|2021-12-21 19:30:00|15.61|15.61|15.67|15.67|15.67|15.67|15.6|15.6|0
1640115300000|2021-12-21 19:35:00|15.66|15.66|15.66|15.66|15.68|15.68|15.64|15.64|0
1640115600000|2021-12-21 19:40:00|15.65|15.65|15.69|15.69|15.69|15.69|15.65|15.65|0
1640115900000|2021-12-21 19:45:00|15.68|15.68|15.68|15.68|15.69|15.69|15.67|15.67|0
1640116200000|2021-12-21 19:50:00|15.69|15.69|15.69|15.69|15.69|15.69|15.68|15.68|0
1640116500000|2021-12-21 19:55:00|15.68|15.68|15.73|15.73|15.73|15.73|15.68|15.68|0
1640116800000|2021-12-21 20:00:00|15.74|15.74|15.78|15.78|15.82|15.82|15.74|15.74|0
1640117100000|2021-12-21 20:05:00|15.77|15.77|15.88|15.88|15.88|15.88|15.74|15.74|0
1640117400000|2021-12-21 20:10:00|15.89|15.89|15.86|15.86|15.89|15.89|15.85|15.85|0
1640117700000|2021-12-21 20:15:00|15.85|15.85|15.86|15.86|15.87|15.87|15.82|15.82|0
1640118000000|2021-12-21 20:20:00|15.88|15.88|15.82|15.82|15.89|15.89|15.81|15.81|0
1640118300000|2021-12-21 20:25:00|15.83|15.83|15.87|15.87|15.88|15.88|15.83|15.83|0
1640118600000|2021-12-21 20:30:00|15.88|15.88|15.84|15.84|15.89|15.89|15.83|15.83|0
1640118900000|2021-12-21 20:35:00|15.83|15.83|15.78|15.78|15.87|15.87|15.77|15.77|0
1640119200000|2021-12-21 20:40:00|15.77|15.77|15.75|15.75|15.78|15.78|15.73|15.73|0
1640119500000|2021-12-21 20:45:00|15.76|15.76|15.74|15.74|15.76|15.76|15.74|15.74|0
1640119800000|2021-12-21 20:50:00|15.79|15.79|15.84|15.84|15.84|15.84|15.79|15.79|0
1640120100000|2021-12-21 20:55:00|15.82|15.82|15.83|15.83|15.84|15.84|15.81|15.81|0
1640120400000|2021-12-21 21:00:00|15.82|15.82|15.88|15.88|15.88|15.88|15.81|15.81|0
1640120700000|2021-12-21 21:05:00|15.87|15.87|15.87|15.87|15.89|15.89|15.87|15.87|0
1640121000000|2021-12-21 21:10:00|15.88|15.88|15.88|15.88|15.88|15.88|15.86|15.86|0
1640121300000|2021-12-21 21:15:00|15.89|15.89|15.87|15.87|15.89|15.89|15.82|15.82|0
1640121600000|2021-12-21 21:20:00|15.88|15.88|15.85|15.85|15.89|15.89|15.85|15.85|0
1640121900000|2021-12-21 21:25:00|15.83|15.83|15.87|15.87|15.87|15.87|15.83|15.83|0
1640122200000|2021-12-21 21:30:00|15.88|15.88|15.84|15.84|15.88|15.88|15.84|15.84|0
1640122500000|2021-12-21 21:35:00|15.87|15.87|15.88|15.88|15.88|15.88|15.87|15.87|0
1640122800000|2021-12-21 21:40:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1640123100000|2021-12-21 21:45:00|15.83|15.83|15.83|15.83|15.86|15.86|15.83|15.83|0
1640123400000|2021-12-21 21:50:00|15.84|15.84|15.83|15.83|15.84|15.84|15.83|15.83|0
1640123700000|2021-12-21 21:55:00|15.84|15.84|15.89|15.89|15.89|15.89|15.83|15.83|0
1640124000000|2021-12-21 22:00:00|15.86|15.86|15.83|15.83|15.88|15.88|15.83|15.83|0
1640124300000|2021-12-21 22:05:00|15.88|15.88|15.88|15.88|15.89|15.89|15.88|15.88|0
1640124600000|2021-12-21 22:10:00|15.86|15.86|15.84|15.84|15.86|15.86|15.84|15.84|0
1640124900000|2021-12-21 22:15:00|15.87|15.87|15.84|15.84|15.89|15.89|15.84|15.84|0
1640125200000|2021-12-21 22:20:00|15.83|15.83|15.89|15.89|15.89|15.89|15.83|15.83|0
1640125500000|2021-12-21 22:25:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1640125800000|2021-12-21 22:30:00|15.88|15.88|15.89|15.89|15.89|15.89|15.88|15.88|0
1640126100000|2021-12-21 22:35:00|15.88|15.88|15.89|15.89|15.89|15.89|15.88|15.88|0
1640126400000|2021-12-21 22:40:00|15.88|15.88|15.88|15.88|15.89|15.89|15.88|15.88|0
1640126700000|2021-12-21 22:45:00|15.89|15.89|15.89|15.89|15.89|15.89|15.88|15.88|0
1640127000000|2021-12-21 22:50:00|15.87|15.87|15.87|15.87|15.89|15.89|15.87|15.87|0
1640127300000|2021-12-21 22:55:00|15.88|15.88|15.92|15.92|15.92|15.92|15.88|15.88|0
1640127600000|2021-12-21 23:00:00|15.9|15.9|15.88|15.88|15.9|15.9|15.87|15.87|0
1640127900000|2021-12-21 23:05:00|15.87|15.87|15.84|15.84|15.87|15.87|15.84|15.84|0
1640128200000|2021-12-21 23:10:00|15.87|15.87|15.84|15.84|15.87|15.87|15.84|15.84|0
1640128500000|2021-12-21 23:15:00|15.85|15.85|15.85|15.85|15.85|15.85|15.85|15.85|0
1640128800000|2021-12-21 23:20:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1640129100000|2021-12-21 23:25:00|15.85|15.85|15.84|15.84|15.85|15.85|15.84|15.84|0
1640129400000|2021-12-21 23:30:00|15.86|15.86|15.86|15.86|15.86|15.86|15.86|15.86|0
1640129700000|2021-12-21 23:35:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1640130000000|2021-12-21 23:40:00|15.85|15.85|15.86|15.86|15.86|15.86|15.84|15.84|0
1640130300000|2021-12-21 23:45:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1640130600000|2021-12-21 23:50:00|15.83|15.83|15.84|15.84|15.84|15.84|15.83|15.83|0
1640130900000|2021-12-21 23:55:00|15.83|15.83|15.84|15.84|15.84|15.84|15.83|15.83|0
1640131200000|2021-12-22 00:00:00|15.83|15.83|15.83|15.83|15.84|15.84|15.83|15.83|0
1640131500000|2021-12-22 00:05:00|15.82|15.82|15.8|15.8|15.82|15.82|15.8|15.8|0
1640132100000|2021-12-22 00:15:00|15.82|15.82|15.83|15.83|15.83|15.83|15.79|15.79|0
1640132700000|2021-12-22 00:25:00|15.79|15.79|15.82|15.82|15.82|15.82|15.79|15.79|0
1640133000000|2021-12-22 00:30:00|15.79|15.79|15.81|15.81|15.82|15.82|15.79|15.79|0
1640133600000|2021-12-22 00:40:00|15.79|15.79|15.79|15.79|15.79|15.79|15.79|15.79|0
1640134200000|2021-12-22 00:50:00|15.81|15.81|15.79|15.79|15.82|15.82|15.79|15.79|0
1640134500000|2021-12-22 00:55:00|15.81|15.81|15.84|15.84|15.84|15.84|15.81|15.81|0
1640163600000|2021-12-22 09:00:00|15.86|15.86|15.88|15.88|15.88|15.88|15.82|15.82|0
1640163900000|2021-12-22 09:05:00|16.04|16.04|16.04|16.04|16.04|16.04|16.04|16.04|0
1640164500000|2021-12-22 09:15:00|15.89|15.89|15.89|15.89|15.89|15.89|15.89|15.89|0
1640164800000|2021-12-22 09:20:00|16.02|16.02|15.99|15.99|16.03|16.03|15.99|15.99|0
1640165100000|2021-12-22 09:25:00|15.97|15.97|15.97|15.97|16.04|16.04|15.97|15.97|0
1640165400000|2021-12-22 09:30:00|16.08|16.08|15.98|15.98|16.08|16.08|15.98|15.98|0
1640165700000|2021-12-22 09:35:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1640166300000|2021-12-22 09:45:00|16.05|16.05|15.99|15.99|16.05|16.05|15.99|15.99|0
1640166600000|2021-12-22 09:50:00|16.09|16.09|16.09|16.09|16.09|16.09|16.09|16.09|0
1640166900000|2021-12-22 09:55:00|16.08|16.08|16.1|16.1|16.1|16.1|16.08|16.08|0
1640167200000|2021-12-22 10:00:00|16.15|16.15|16.2|16.2|16.24|16.24|16.15|16.15|0
1640167500000|2021-12-22 10:05:00|16.1|16.1|16.07|16.07|16.13|16.13|16.07|16.07|0
1640167800000|2021-12-22 10:10:00|16.14|16.14|16.13|16.13|16.14|16.14|15.99|15.99|0
1640168100000|2021-12-22 10:15:00|16.12|16.12|16.12|16.12|16.12|16.12|16.12|16.12|0
1640168400000|2021-12-22 10:20:00|16.13|16.13|16.15|16.15|16.15|16.15|16.13|16.13|0
1640168700000|2021-12-22 10:25:00|16.13|16.13|16.13|16.13|16.13|16.13|16.11|16.11|0
1640169000000|2021-12-22 10:30:00|16.12|16.12|16.12|16.12|16.12|16.12|16.12|16.12|0
1640169300000|2021-12-22 10:35:00|16.02|16.02|16.02|16.02|16.02|16.02|16.02|16.02|0
1640169900000|2021-12-22 10:45:00|16.09|16.09|16.05|16.05|16.09|16.09|16.05|16.05|0
1640170500000|2021-12-22 10:55:00|16.03|16.03|16.02|16.02|16.05|16.05|16.02|16.02|0
1640170800000|2021-12-22 11:00:00|16.06|16.06|16.06|16.06|16.06|16.06|16.06|16.06|0
1640171100000|2021-12-22 11:05:00|16.07|16.07|16.07|16.07|16.07|16.07|16.07|16.07|0
1640171400000|2021-12-22 11:10:00|16.05|16.05|16.05|16.05|16.05|16.05|16|16|0
1640171700000|2021-12-22 11:15:00|16.07|16.07|16.05|16.05|16.07|16.07|16.05|16.05|0
1640172300000|2021-12-22 11:25:00|16.02|16.02|15.99|15.99|16.02|16.02|15.99|15.99|0
1640172600000|2021-12-22 11:30:00|16.02|16.02|16.02|16.02|16.02|16.02|16.02|16.02|0
1640172900000|2021-12-22 11:35:00|16.03|16.03|15.99|15.99|16.03|16.03|15.99|15.99|0
1640173200000|2021-12-22 11:40:00|16.02|16.02|16.02|16.02|16.02|16.02|16.02|16.02|0
1640173500000|2021-12-22 11:45:00|15.98|15.98|15.96|15.96|15.98|15.98|15.96|15.96|0
1640174100000|2021-12-22 11:55:00|15.97|15.97|15.98|15.98|15.98|15.98|15.97|15.97|0
1640174400000|2021-12-22 12:00:00|15.95|15.95|15.94|15.94|15.98|15.98|15.94|15.94|0
1640174700000|2021-12-22 12:05:00|15.97|15.97|15.98|15.98|15.98|15.98|15.97|15.97|0
1640175000000|2021-12-22 12:10:00|15.96|15.96|15.98|15.98|15.98|15.98|15.96|15.96|0
1640175300000|2021-12-22 12:15:00|15.92|15.92|15.94|15.94|15.96|15.96|15.92|15.92|0
1640175600000|2021-12-22 12:20:00|15.95|15.95|15.96|15.96|15.96|15.96|15.95|15.95|0
1640175900000|2021-12-22 12:25:00|15.94|15.94|15.94|15.94|15.94|15.94|15.91|15.91|0
1640176200000|2021-12-22 12:30:00|15.96|15.96|15.99|15.99|15.99|15.99|15.96|15.96|0
1640176500000|2021-12-22 12:35:00|15.98|15.98|16|16|16.01|16.01|15.98|15.98|0
1640176800000|2021-12-22 12:40:00|16.01|16.01|16.01|16.01|16.01|16.01|15.99|15.99|0
1640177100000|2021-12-22 12:45:00|15.99|15.99|15.94|15.94|16.01|16.01|15.94|15.94|0
1640177400000|2021-12-22 12:50:00|15.99|15.99|15.99|15.99|16|16|15.99|15.99|0
1640177700000|2021-12-22 12:55:00|15.95|15.95|15.99|15.99|16|16|15.95|15.95|0
1640178000000|2021-12-22 13:00:00|16.01|16.01|15.9|15.9|16.01|16.01|15.84|15.84|0
1640178300000|2021-12-22 13:05:00|15.93|15.93|15.88|15.88|15.93|15.93|15.84|15.84|0
1640178600000|2021-12-22 13:10:00|15.89|15.89|15.87|15.87|15.89|15.89|15.81|15.81|0
1640178900000|2021-12-22 13:15:00|15.82|15.82|15.84|15.84|15.84|15.84|15.82|15.82|0
1640179200000|2021-12-22 13:20:00|15.85|15.85|15.85|15.85|15.85|15.85|15.84|15.84|0
1640179500000|2021-12-22 13:25:00|15.81|15.81|15.82|15.82|15.86|15.86|15.79|15.79|0
1640179800000|2021-12-22 13:30:00|15.83|15.83|15.83|15.83|15.83|15.83|15.81|15.81|0
1640180100000|2021-12-22 13:35:00|15.82|15.82|15.76|15.76|15.82|15.82|15.74|15.74|0
1640180400000|2021-12-22 13:40:00|15.74|15.74|15.79|15.79|15.79|15.79|15.72|15.72|0
1640180700000|2021-12-22 13:45:00|15.76|15.76|15.72|15.72|15.79|15.79|15.64|15.64|0
1640181000000|2021-12-22 13:50:00|15.74|15.74|15.73|15.73|15.74|15.74|15.67|15.67|0
1640181300000|2021-12-22 13:55:00|15.71|15.71|15.69|15.69|15.73|15.73|15.64|15.64|0
1640181600000|2021-12-22 14:00:00|15.73|15.73|15.72|15.72|15.74|15.74|15.7|15.7|0
1640181900000|2021-12-22 14:05:00|15.73|15.73|15.7|15.7|15.73|15.73|15.69|15.69|0
1640182200000|2021-12-22 14:10:00|15.71|15.71|15.72|15.72|15.73|15.73|15.71|15.71|0
1640182500000|2021-12-22 14:15:00|15.73|15.73|15.72|15.72|15.73|15.73|15.71|15.71|0
1640182800000|2021-12-22 14:20:00|15.73|15.73|15.72|15.72|15.73|15.73|15.71|15.71|0
1640183100000|2021-12-22 14:25:00|15.73|15.73|15.54|15.54|15.73|15.73|15.54|15.54|0
1640183400000|2021-12-22 14:30:00|15.57|15.57|15.35|15.35|15.57|15.57|15.24|15.24|0
1640183700000|2021-12-22 14:35:00|15.31|15.31|15.26|15.26|15.38|15.38|15.23|15.23|0
1640184000000|2021-12-22 14:40:00|15.25|15.25|15.46|15.46|15.49|15.49|15.17|15.17|0
1640184300000|2021-12-22 14:45:00|15.49|15.49|15.35|15.35|15.54|15.54|15.34|15.34|0
1640184600000|2021-12-22 14:50:00|15.34|15.34|15.33|15.33|15.34|15.34|15.18|15.18|0
1640184900000|2021-12-22 14:55:00|15.35|15.35|15.23|15.23|15.41|15.41|15.2|15.2|0
1640185200000|2021-12-22 15:00:00|15.21|15.21|15.16|15.16|15.28|15.28|15.15|15.15|0
1640185500000|2021-12-22 15:05:00|15.15|15.15|15.17|15.17|15.21|15.21|15.08|15.08|0
1640185800000|2021-12-22 15:10:00|15.15|15.15|15.21|15.21|15.27|15.27|15.15|15.15|0
1640186100000|2021-12-22 15:15:00|15.23|15.23|15.28|15.28|15.33|15.33|15.2|15.2|0
1640186400000|2021-12-22 15:20:00|15.29|15.29|15.21|15.21|15.31|15.31|15.18|15.18|0
1640186700000|2021-12-22 15:25:00|15.18|15.18|15.21|15.21|15.25|15.25|15.16|15.16|0
1640187000000|2021-12-22 15:30:00|15.19|15.19|15.23|15.23|15.29|15.29|15.19|15.19|0
1640187300000|2021-12-22 15:35:00|15.25|15.25|15.35|15.35|15.38|15.38|15.23|15.23|0
1640187600000|2021-12-22 15:40:00|15.34|15.34|15.27|15.27|15.35|15.35|15.23|15.23|0
1640187900000|2021-12-22 15:45:00|15.28|15.28|15.24|15.24|15.28|15.28|15.22|15.22|0
1640188200000|2021-12-22 15:50:00|15.26|15.26|15.33|15.33|15.34|15.34|15.26|15.26|0
1640188500000|2021-12-22 15:55:00|15.32|15.32|15.41|15.41|15.46|15.46|15.29|15.29|0
1640188800000|2021-12-22 16:00:00|15.44|15.44|15.44|15.44|15.46|15.46|15.42|15.42|0
1640189100000|2021-12-22 16:05:00|15.43|15.43|15.42|15.42|15.43|15.43|15.38|15.38|0
1640189400000|2021-12-22 16:10:00|15.44|15.44|15.49|15.49|15.5|15.5|15.43|15.43|0
1640189700000|2021-12-22 16:15:00|15.48|15.48|15.54|15.54|15.55|15.55|15.48|15.48|0
1640190000000|2021-12-22 16:20:00|15.55|15.55|15.5|15.5|15.59|15.59|15.49|15.49|0
1640190300000|2021-12-22 16:25:00|15.51|15.51|15.58|15.58|15.58|15.58|15.48|15.48|0
1640190600000|2021-12-22 16:30:00|15.59|15.59|15.61|15.61|15.61|15.61|15.56|15.56|0
1640190900000|2021-12-22 16:35:00|15.6|15.6|15.64|15.64|15.69|15.69|15.59|15.59|0
1640191200000|2021-12-22 16:40:00|15.65|15.65|15.68|15.68|15.72|15.72|15.65|15.65|0
1640191500000|2021-12-22 16:45:00|15.69|15.69|15.64|15.64|15.69|15.69|15.59|15.59|0
1640191800000|2021-12-22 16:50:00|15.65|15.65|15.65|15.65|15.65|15.65|15.62|15.62|0
1640192100000|2021-12-22 16:55:00|15.67|15.67|15.65|15.65|15.67|15.67|15.64|15.64|0
1640192400000|2021-12-22 17:00:00|15.66|15.66|15.77|15.77|15.78|15.78|15.66|15.66|0
1640192700000|2021-12-22 17:05:00|15.78|15.78|15.73|15.73|15.78|15.78|15.73|15.73|0
1640193000000|2021-12-22 17:10:00|15.74|15.74|15.64|15.64|15.74|15.74|15.62|15.62|0
1640193300000|2021-12-22 17:15:00|15.66|15.66|15.66|15.66|15.66|15.66|15.56|15.56|0
1640193600000|2021-12-22 17:20:00|15.67|15.67|15.55|15.55|15.67|15.67|15.54|15.54|0
1640193900000|2021-12-22 17:25:00|15.54|15.54|15.59|15.59|15.6|15.6|15.54|15.54|0
1640194200000|2021-12-22 17:30:00|15.6|15.6|15.66|15.66|15.66|15.66|15.59|15.59|0
1640194500000|2021-12-22 17:35:00|15.68|15.68|15.62|15.62|15.68|15.68|15.59|15.59|0
1640194800000|2021-12-22 17:40:00|15.61|15.61|15.59|15.59|15.62|15.62|15.56|15.56|0
1640195100000|2021-12-22 17:45:00|15.58|15.58|15.51|15.51|15.58|15.58|15.5|15.5|0
1640195400000|2021-12-22 17:50:00|15.52|15.52|15.49|15.49|15.53|15.53|15.48|15.48|0
1640195700000|2021-12-22 17:55:00|15.48|15.48|15.48|15.48|15.5|15.5|15.47|15.47|0
1640196000000|2021-12-22 18:00:00|15.47|15.47|15.39|15.39|15.47|15.47|15.39|15.39|0
1640196300000|2021-12-22 18:05:00|15.4|15.4|15.46|15.46|15.46|15.46|15.39|15.39|0
1640196600000|2021-12-22 18:10:00|15.45|15.45|15.39|15.39|15.46|15.46|15.38|15.38|0
1640196900000|2021-12-22 18:15:00|15.38|15.38|15.37|15.37|15.4|15.4|15.35|15.35|0
1640197200000|2021-12-22 18:20:00|15.38|15.38|15.33|15.33|15.38|15.38|15.33|15.33|0
1640197500000|2021-12-22 18:25:00|15.31|15.31|15.31|15.31|15.35|15.35|15.27|15.27|0
1640197800000|2021-12-22 18:30:00|15.34|15.34|15.34|15.34|15.37|15.37|15.33|15.33|0
1640198100000|2021-12-22 18:35:00|15.35|15.35|15.26|15.26|15.35|15.35|15.26|15.26|0
1640198400000|2021-12-22 18:40:00|15.27|15.27|15.23|15.23|15.27|15.27|15.21|15.21|0
1640198700000|2021-12-22 18:45:00|15.25|15.25|15.25|15.25|15.28|15.28|15.23|15.23|0
1640199000000|2021-12-22 18:50:00|15.26|15.26|15.31|15.31|15.32|15.32|15.26|15.26|0
1640199300000|2021-12-22 18:55:00|15.3|15.3|15.25|15.25|15.3|15.3|15.25|15.25|0
1640199600000|2021-12-22 19:00:00|15.24|15.24|15.22|15.22|15.24|15.24|15.19|15.19|0
1640199900000|2021-12-22 19:05:00|15.23|15.23|15.23|15.23|15.28|15.28|15.21|15.21|0
1640200200000|2021-12-22 19:10:00|15.24|15.24|15.25|15.25|15.27|15.27|15.23|15.23|0
1640200500000|2021-12-22 19:15:00|15.26|15.26|15.27|15.27|15.28|15.28|15.26|15.26|0
1640200800000|2021-12-22 19:20:00|15.26|15.26|15.23|15.23|15.28|15.28|15.23|15.23|0
1640201100000|2021-12-22 19:25:00|15.24|15.24|15.21|15.21|15.27|15.27|15.19|15.19|0
1640201400000|2021-12-22 19:30:00|15.22|15.22|15.28|15.28|15.28|15.28|15.22|15.22|0
1640201700000|2021-12-22 19:35:00|15.27|15.27|15.36|15.36|15.37|15.37|15.27|15.27|0
1640202000000|2021-12-22 19:40:00|15.35|15.35|15.32|15.32|15.36|15.36|15.31|15.31|0
1640202300000|2021-12-22 19:45:00|15.29|15.29|15.33|15.33|15.33|15.33|15.29|15.29|0
1640202600000|2021-12-22 19:50:00|15.36|15.36|15.33|15.33|15.39|15.39|15.31|15.31|0
1640202900000|2021-12-22 19:55:00|15.34|15.34|15.33|15.33|15.35|15.35|15.32|15.32|0
1640203200000|2021-12-22 20:00:00|15.34|15.34|15.3|15.3|15.35|15.35|15.3|15.3|0
1640203500000|2021-12-22 20:05:00|15.31|15.31|15.36|15.36|15.37|15.37|15.31|15.31|0
1640203800000|2021-12-22 20:10:00|15.37|15.37|15.41|15.41|15.42|15.42|15.37|15.37|0
1640204100000|2021-12-22 20:15:00|15.4|15.4|15.32|15.32|15.41|15.41|15.31|15.31|0
1640204400000|2021-12-22 20:20:00|15.31|15.31|15.31|15.31|15.32|15.32|15.28|15.28|0
1640204700000|2021-12-22 20:25:00|15.32|15.32|15.33|15.33|15.33|15.33|15.31|15.31|0
1640205000000|2021-12-22 20:30:00|15.35|15.35|15.36|15.36|15.41|15.41|15.35|15.35|0
1640205300000|2021-12-22 20:35:00|15.37|15.37|15.44|15.44|15.46|15.46|15.36|15.36|0
1640205600000|2021-12-22 20:40:00|15.43|15.43|15.39|15.39|15.45|15.45|15.39|15.39|0
1640205900000|2021-12-22 20:45:00|15.38|15.38|15.38|15.38|15.4|15.4|15.36|15.36|0
1640206200000|2021-12-22 20:50:00|15.42|15.42|15.37|15.37|15.42|15.42|15.36|15.36|0
1640206500000|2021-12-22 20:55:00|15.38|15.38|15.36|15.36|15.38|15.38|15.36|15.36|0
1640206800000|2021-12-22 21:00:00|15.37|15.37|15.37|15.37|15.37|15.37|15.33|15.33|0
1640207100000|2021-12-22 21:05:00|15.38|15.38|15.37|15.37|15.38|15.38|15.35|15.35|0
1640207400000|2021-12-22 21:10:00|15.35|15.35|15.35|15.35|15.38|15.38|15.34|15.34|0
1640207700000|2021-12-22 21:15:00|15.34|15.34|15.35|15.35|15.36|15.36|15.34|15.34|0
1640208000000|2021-12-22 21:20:00|15.36|15.36|15.34|15.34|15.36|15.36|15.34|15.34|0
1640208300000|2021-12-22 21:25:00|15.36|15.36|15.36|15.36|15.38|15.38|15.35|15.35|0
1640208600000|2021-12-22 21:30:00|15.38|15.38|15.38|15.38|15.38|15.38|15.37|15.37|0
1640208900000|2021-12-22 21:35:00|15.37|15.37|15.36|15.36|15.38|15.38|15.36|15.36|0
1640209200000|2021-12-22 21:40:00|15.35|15.35|15.36|15.36|15.38|15.38|15.35|15.35|0
1640209500000|2021-12-22 21:45:00|15.37|15.37|15.36|15.36|15.38|15.38|15.36|15.36|0
1640209800000|2021-12-22 21:50:00|15.37|15.37|15.36|15.36|15.38|15.38|15.34|15.34|0
1640210100000|2021-12-22 21:55:00|15.35|15.35|15.35|15.35|15.36|15.36|15.35|15.35|0
1640210400000|2021-12-22 22:00:00|15.36|15.36|15.36|15.36|15.37|15.37|15.33|15.33|0
1640210700000|2021-12-22 22:05:00|15.35|15.35|15.37|15.37|15.37|15.37|15.34|15.34|0
1640211000000|2021-12-22 22:10:00|15.36|15.36|15.37|15.37|15.37|15.37|15.36|15.36|0
1640211300000|2021-12-22 22:15:00|15.36|15.36|15.37|15.37|15.37|15.37|15.36|15.36|0
1640211600000|2021-12-22 22:20:00|15.36|15.36|15.37|15.37|15.37|15.37|15.36|15.36|0
1640211900000|2021-12-22 22:25:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640212200000|2021-12-22 22:30:00|15.37|15.37|15.37|15.37|15.37|15.37|15.36|15.36|0
1640212500000|2021-12-22 22:35:00|15.36|15.36|15.36|15.36|15.37|15.37|15.36|15.36|0
1640212800000|2021-12-22 22:40:00|15.37|15.37|15.37|15.37|15.37|15.37|15.35|15.35|0
1640213100000|2021-12-22 22:45:00|15.36|15.36|15.37|15.37|15.37|15.37|15.36|15.36|0
1640213700000|2021-12-22 22:55:00|15.36|15.36|15.37|15.37|15.37|15.37|15.36|15.36|0
1640214000000|2021-12-22 23:00:00|15.36|15.36|15.35|15.35|15.36|15.36|15.35|15.35|0
1640214300000|2021-12-22 23:05:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640214600000|2021-12-22 23:10:00|15.41|15.41|15.44|15.44|15.44|15.44|15.41|15.41|0
1640214900000|2021-12-22 23:15:00|15.43|15.43|15.42|15.42|15.45|15.45|15.42|15.42|0
1640215200000|2021-12-22 23:20:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1640215500000|2021-12-22 23:25:00|15.47|15.47|15.46|15.46|15.47|15.47|15.46|15.46|0
1640215800000|2021-12-22 23:30:00|15.47|15.47|15.48|15.48|15.48|15.48|15.46|15.46|0
1640216100000|2021-12-22 23:35:00|15.46|15.46|15.42|15.42|15.46|15.46|15.42|15.42|0
1640216400000|2021-12-22 23:40:00|15.44|15.44|15.41|15.41|15.44|15.44|15.41|15.41|0
1640216700000|2021-12-22 23:45:00|15.42|15.42|15.42|15.42|15.42|15.42|15.4|15.4|0
1640217000000|2021-12-22 23:50:00|15.4|15.4|15.38|15.38|15.4|15.4|15.38|15.38|0
1640217300000|2021-12-22 23:55:00|15.42|15.42|15.47|15.47|15.47|15.47|15.42|15.42|0
1640217600000|2021-12-23 00:00:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1640218200000|2021-12-23 00:10:00|15.45|15.45|15.45|15.45|15.45|15.45|15.45|15.45|0
1640218500000|2021-12-23 00:15:00|15.4|15.4|15.44|15.44|15.44|15.44|15.38|15.38|0
1640218800000|2021-12-23 00:20:00|15.38|15.38|15.38|15.38|15.38|15.38|15.38|15.38|0
1640219400000|2021-12-23 00:30:00|15.41|15.41|15.41|15.41|15.41|15.41|15.41|15.41|0
1640219700000|2021-12-23 00:35:00|15.43|15.43|15.41|15.41|15.43|15.43|15.41|15.41|0
1640220000000|2021-12-23 00:40:00|15.43|15.43|15.38|15.38|15.43|15.43|15.38|15.38|0
1640220300000|2021-12-23 00:45:00|15.43|15.43|15.38|15.38|15.43|15.43|15.38|15.38|0
1640220600000|2021-12-23 00:50:00|15.37|15.37|15.37|15.37|15.39|15.39|15.37|15.37|0
1640220900000|2021-12-23 00:55:00|15.38|15.38|15.37|15.37|15.4|15.4|15.37|15.37|0
1640250000000|2021-12-23 09:00:00|15.36|15.36|15.33|15.33|15.43|15.43|15.33|15.33|0
1640250300000|2021-12-23 09:05:00|15.3|15.3|15.29|15.29|15.3|15.3|15.29|15.29|0
1640250600000|2021-12-23 09:10:00|15.21|15.21|15.33|15.33|15.33|15.33|15.19|15.19|0
1640250900000|2021-12-23 09:15:00|15.23|15.23|15.33|15.33|15.33|15.33|15.21|15.21|0
1640251200000|2021-12-23 09:20:00|15.36|15.36|15.33|15.33|15.38|15.38|15.33|15.33|0
1640251800000|2021-12-23 09:30:00|15.32|15.32|15.27|15.27|15.33|15.33|15.23|15.23|0
1640252100000|2021-12-23 09:35:00|15.25|15.25|15.25|15.25|15.25|15.25|15.25|15.25|0
1640252400000|2021-12-23 09:40:00|15.27|15.27|15.33|15.33|15.33|15.33|15.27|15.27|0
1640253300000|2021-12-23 09:55:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1640253600000|2021-12-23 10:00:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1640253900000|2021-12-23 10:05:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640254200000|2021-12-23 10:10:00|15.33|15.33|15.35|15.35|15.35|15.35|15.33|15.33|0
1640254500000|2021-12-23 10:15:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1640254800000|2021-12-23 10:20:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640255100000|2021-12-23 10:25:00|15.36|15.36|15.35|15.35|15.36|15.36|15.35|15.35|0
1640256300000|2021-12-23 10:45:00|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|0
1640256600000|2021-12-23 10:50:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640256900000|2021-12-23 10:55:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640257200000|2021-12-23 11:00:00|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|0
1640257500000|2021-12-23 11:05:00|15.35|15.35|15.37|15.37|15.37|15.37|15.35|15.35|0
1640258100000|2021-12-23 11:15:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640258400000|2021-12-23 11:20:00|15.35|15.35|15.34|15.34|15.35|15.35|15.34|15.34|0
1640259000000|2021-12-23 11:30:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640259300000|2021-12-23 11:35:00|15.38|15.38|15.5|15.5|15.5|15.5|15.38|15.38|0
1640259600000|2021-12-23 11:40:00|15.55|15.55|15.55|15.55|15.67|15.67|15.55|15.55|0
1640259900000|2021-12-23 11:45:00|15.54|15.54|15.54|15.54|15.54|15.54|15.54|15.54|0
1640260500000|2021-12-23 11:55:00|15.46|15.46|15.44|15.44|15.46|15.46|15.44|15.44|0
1640260800000|2021-12-23 12:00:00|15.46|15.46|15.43|15.43|15.46|15.46|15.38|15.38|0
1640261100000|2021-12-23 12:05:00|15.45|15.45|15.47|15.47|15.47|15.47|15.44|15.44|0
1640261400000|2021-12-23 12:10:00|15.45|15.45|15.45|15.45|15.45|15.45|15.43|15.43|0
1640261700000|2021-12-23 12:15:00|15.43|15.43|15.43|15.43|15.44|15.44|15.43|15.43|0
1640262000000|2021-12-23 12:20:00|15.44|15.44|15.46|15.46|15.49|15.49|15.44|15.44|0
1640262600000|2021-12-23 12:30:00|15.43|15.43|15.43|15.43|15.43|15.43|15.43|15.43|0
1640262900000|2021-12-23 12:35:00|15.46|15.46|15.49|15.49|15.49|15.49|15.44|15.44|0
1640263200000|2021-12-23 12:40:00|15.48|15.48|15.44|15.44|15.48|15.48|15.44|15.44|0
1640263500000|2021-12-23 12:45:00|15.49|15.49|15.44|15.44|15.49|15.49|15.44|15.44|0
1640263800000|2021-12-23 12:50:00|15.45|15.45|15.44|15.44|15.45|15.45|15.43|15.43|0
1640264100000|2021-12-23 12:55:00|15.43|15.43|15.45|15.45|15.45|15.45|15.43|15.43|0
1640264400000|2021-12-23 13:00:00|15.44|15.44|15.44|15.44|15.44|15.44|15.43|15.43|0
1640264700000|2021-12-23 13:05:00|15.43|15.43|15.45|15.45|15.46|15.46|15.38|15.38|0
1640265000000|2021-12-23 13:10:00|15.46|15.46|15.47|15.47|15.47|15.47|15.46|15.46|0
1640265300000|2021-12-23 13:15:00|15.46|15.46|15.38|15.38|15.46|15.46|15.38|15.38|0
1640265600000|2021-12-23 13:20:00|15.44|15.44|15.45|15.45|15.46|15.46|15.44|15.44|0
1640265900000|2021-12-23 13:25:00|15.46|15.46|15.4|15.4|15.46|15.46|15.4|15.4|0
1640266200000|2021-12-23 13:30:00|15.42|15.42|15.46|15.46|15.46|15.46|15.42|15.42|0
1640266800000|2021-12-23 13:40:00|15.45|15.45|15.41|15.41|15.45|15.45|15.41|15.41|0
1640267100000|2021-12-23 13:45:00|15.45|15.45|15.43|15.43|15.45|15.45|15.41|15.41|0
1640267400000|2021-12-23 13:50:00|15.4|15.4|15.45|15.45|15.45|15.45|15.4|15.4|0
1640267700000|2021-12-23 13:55:00|15.44|15.44|15.42|15.42|15.44|15.44|15.42|15.42|0
1640268000000|2021-12-23 14:00:00|15.43|15.43|15.43|15.43|15.43|15.43|15.39|15.39|0
1640268300000|2021-12-23 14:05:00|15.42|15.42|15.4|15.4|15.43|15.43|15.4|15.4|0
1640268600000|2021-12-23 14:10:00|15.43|15.43|15.4|15.4|15.43|15.43|15.39|15.39|0
1640268900000|2021-12-23 14:15:00|15.41|15.41|15.39|15.39|15.44|15.44|15.39|15.39|0
1640269200000|2021-12-23 14:20:00|15.4|15.4|15.38|15.38|15.42|15.42|15.38|15.38|0
1640269500000|2021-12-23 14:25:00|15.4|15.4|15.31|15.31|15.42|15.42|15.31|15.31|0
1640269800000|2021-12-23 14:30:00|15.3|15.3|15.3|15.3|15.33|15.33|15.18|15.18|0
1640270100000|2021-12-23 14:35:00|15.22|15.22|15.17|15.17|15.23|15.23|15.05|15.05|0
1640270400000|2021-12-23 14:40:00|15.15|15.15|15.06|15.06|15.17|15.17|15.06|15.06|0
1640270700000|2021-12-23 14:45:00|15.08|15.08|15.11|15.11|15.11|15.11|15.07|15.07|0
1640271000000|2021-12-23 14:50:00|15.09|15.09|15.04|15.04|15.13|15.13|15.04|15.04|0
1640271300000|2021-12-23 14:55:00|15.06|15.06|15.04|15.04|15.09|15.09|15.02|15.02|0
1640271600000|2021-12-23 15:00:00|15.03|15.03|14.98|14.98|15.06|15.06|14.98|14.98|0
1640271900000|2021-12-23 15:05:00|14.97|14.97|15.08|15.08|15.08|15.08|14.96|14.96|0
1640272200000|2021-12-23 15:10:00|15.07|15.07|15.11|15.11|15.12|15.12|15.05|15.05|0
1640272500000|2021-12-23 15:15:00|15.1|15.1|15.16|15.16|15.18|15.18|15.1|15.1|0
1640272800000|2021-12-23 15:20:00|15.14|15.14|15.07|15.07|15.16|15.16|15.06|15.06|0
1640273100000|2021-12-23 15:25:00|15.06|15.06|15.06|15.06|15.09|15.09|15.04|15.04|0
1640273400000|2021-12-23 15:30:00|15.07|15.07|15.19|15.19|15.2|15.2|15.07|15.07|0
1640273700000|2021-12-23 15:35:00|15.21|15.21|15.24|15.24|15.24|15.24|15.17|15.17|0
1640274000000|2021-12-23 15:40:00|15.23|15.23|15.29|15.29|15.29|15.29|15.23|15.23|0
1640274300000|2021-12-23 15:45:00|15.3|15.3|15.33|15.33|15.34|15.34|15.29|15.29|0
1640274600000|2021-12-23 15:50:00|15.34|15.34|15.31|15.31|15.34|15.34|15.25|15.25|0
1640274900000|2021-12-23 15:55:00|15.3|15.3|15.33|15.33|15.33|15.33|15.28|15.28|0
1640275200000|2021-12-23 16:00:00|15.34|15.34|15.35|15.35|15.36|15.36|15.33|15.33|0
1640275500000|2021-12-23 16:05:00|15.36|15.36|15.4|15.4|15.4|15.4|15.34|15.34|0
1640275800000|2021-12-23 16:10:00|15.38|15.38|15.4|15.4|15.43|15.43|15.37|15.37|0
1640276100000|2021-12-23 16:15:00|15.41|15.41|15.46|15.46|15.47|15.47|15.41|15.41|0
1640276400000|2021-12-23 16:20:00|15.47|15.47|15.54|15.54|15.54|15.54|15.46|15.46|0
1640276700000|2021-12-23 16:25:00|15.55|15.55|15.58|15.58|15.6|15.6|15.54|15.54|0
1640277000000|2021-12-23 16:30:00|15.59|15.59|15.62|15.62|15.63|15.63|15.59|15.59|0
1640277300000|2021-12-23 16:35:00|15.61|15.61|15.57|15.57|15.62|15.62|15.55|15.55|0
1640277600000|2021-12-23 16:40:00|15.56|15.56|15.6|15.6|15.6|15.6|15.54|15.54|0
1640277900000|2021-12-23 16:45:00|15.59|15.59|15.58|15.58|15.6|15.6|15.55|15.55|0
1640278200000|2021-12-23 16:50:00|15.59|15.59|15.55|15.55|15.59|15.59|15.55|15.55|0
1640278500000|2021-12-23 16:55:00|15.57|15.57|15.63|15.63|15.63|15.63|15.54|15.54|0
1640278800000|2021-12-23 17:00:00|15.65|15.65|15.64|15.64|15.65|15.65|15.63|15.63|0
1640279100000|2021-12-23 17:05:00|15.65|15.65|15.59|15.59|15.65|15.65|15.58|15.58|0
1640279400000|2021-12-23 17:10:00|15.6|15.6|15.57|15.57|15.61|15.61|15.57|15.57|0
1640279700000|2021-12-23 17:15:00|15.56|15.56|15.57|15.57|15.59|15.59|15.54|15.54|0
1640280000000|2021-12-23 17:20:00|15.59|15.59|15.61|15.61|15.61|15.61|15.58|15.58|0
1640280300000|2021-12-23 17:25:00|15.6|15.6|15.64|15.64|15.64|15.64|15.6|15.6|0
1640280600000|2021-12-23 17:30:00|15.62|15.62|15.58|15.58|15.62|15.62|15.57|15.57|0
1640280900000|2021-12-23 17:35:00|15.57|15.57|15.64|15.64|15.66|15.66|15.57|15.57|0
1640281200000|2021-12-23 17:40:00|15.63|15.63|15.64|15.64|15.65|15.65|15.63|15.63|0
1640281500000|2021-12-23 17:45:00|15.66|15.66|15.64|15.64|15.66|15.66|15.64|15.64|0
1640281800000|2021-12-23 17:50:00|15.63|15.63|15.6|15.6|15.66|15.66|15.6|15.6|0
1640282100000|2021-12-23 17:55:00|15.61|15.61|15.63|15.63|15.64|15.64|15.59|15.59|0
1640282400000|2021-12-23 18:00:00|15.64|15.64|15.78|15.78|15.79|15.79|15.64|15.64|0
1640282700000|2021-12-23 18:05:00|15.77|15.77|15.82|15.82|15.83|15.83|15.77|15.77|0
1640283000000|2021-12-23 18:10:00|15.83|15.83|15.84|15.84|15.86|15.86|15.8|15.8|0
1640283300000|2021-12-23 18:15:00|15.83|15.83|15.87|15.87|15.93|15.93|15.83|15.83|0
1640283600000|2021-12-23 18:20:00|15.88|15.88|15.96|15.96|15.96|15.96|15.88|15.88|0
1640283900000|2021-12-23 18:25:00|15.95|15.95|15.92|15.92|15.98|15.98|15.87|15.87|0
1640284200000|2021-12-23 18:30:00|15.93|15.93|15.9|15.9|15.94|15.94|15.89|15.89|0
1640284500000|2021-12-23 18:35:00|15.91|15.91|15.92|15.92|15.95|15.95|15.89|15.89|0
1640284800000|2021-12-23 18:40:00|15.91|15.91|15.87|15.87|15.91|15.91|15.85|15.85|0
1640285100000|2021-12-23 18:45:00|15.86|15.86|15.86|15.86|15.87|15.87|15.84|15.84|0
1640285400000|2021-12-23 18:50:00|15.85|15.85|15.89|15.89|15.89|15.89|15.83|15.83|0
1640285700000|2021-12-23 18:55:00|15.88|15.88|15.92|15.92|15.94|15.94|15.87|15.87|0
1640286000000|2021-12-23 19:00:00|15.91|15.91|15.9|15.9|15.94|15.94|15.89|15.89|0
1640286300000|2021-12-23 19:05:00|15.91|15.91|15.94|15.94|15.99|15.99|15.91|15.91|0
1640286600000|2021-12-23 19:10:00|15.96|15.96|15.99|15.99|15.99|15.99|15.95|15.95|0
1640286900000|2021-12-23 19:15:00|15.98|15.98|15.99|15.99|16.02|16.02|15.97|15.97|0
1640287200000|2021-12-23 19:20:00|16|16|16.07|16.07|16.08|16.08|16|16|0
1640287500000|2021-12-23 19:25:00|16.06|16.06|16.03|16.03|16.06|16.06|16.01|16.01|0
1640287800000|2021-12-23 19:30:00|16.02|16.02|15.98|15.98|16.03|16.03|15.96|15.96|0
1640288100000|2021-12-23 19:35:00|15.97|15.97|15.98|15.98|16|16|15.96|15.96|0
1640288400000|2021-12-23 19:40:00|15.99|15.99|16.04|16.04|16.05|16.05|15.98|15.98|0
1640288700000|2021-12-23 19:45:00|16.03|16.03|15.94|15.94|16.03|16.03|15.94|15.94|0
1640289000000|2021-12-23 19:50:00|15.95|15.95|15.95|15.95|15.96|15.96|15.94|15.94|0
1640289300000|2021-12-23 19:55:00|15.94|15.94|15.92|15.92|15.95|15.95|15.91|15.91|0
1640289600000|2021-12-23 20:00:00|15.9|15.9|15.86|15.86|15.92|15.92|15.84|15.84|0
1640289900000|2021-12-23 20:05:00|15.85|15.85|15.82|15.82|15.88|15.88|15.82|15.82|0
1640290200000|2021-12-23 20:10:00|15.84|15.84|15.84|15.84|15.86|15.86|15.83|15.83|0
1640290500000|2021-12-23 20:15:00|15.83|15.83|15.83|15.83|15.87|15.87|15.82|15.82|0
1640290800000|2021-12-23 20:20:00|15.84|15.84|15.8|15.8|15.84|15.84|15.79|15.79|0
1640291100000|2021-12-23 20:25:00|15.81|15.81|15.81|15.81|15.82|15.82|15.79|15.79|0
1640291400000|2021-12-23 20:30:00|15.82|15.82|15.82|15.82|15.84|15.84|15.79|15.79|0
1640291700000|2021-12-23 20:35:00|15.81|15.81|15.79|15.79|15.82|15.82|15.77|15.77|0
1640292000000|2021-12-23 20:40:00|15.8|15.8|15.84|15.84|15.84|15.84|15.8|15.8|0
1640292300000|2021-12-23 20:45:00|15.83|15.83|15.82|15.82|15.83|15.83|15.8|15.8|0
1640292600000|2021-12-23 20:50:00|15.83|15.83|15.86|15.86|15.87|15.87|15.82|15.82|0
1640292900000|2021-12-23 20:55:00|15.87|15.87|15.77|15.77|15.87|15.87|15.77|15.77|0
1640293200000|2021-12-23 21:00:00|15.79|15.79|15.75|15.75|15.81|15.81|15.73|15.73|0
1640293500000|2021-12-23 21:05:00|15.74|15.74|15.73|15.73|15.74|15.74|15.73|15.73|0
1640293800000|2021-12-23 21:10:00|15.74|15.74|15.79|15.79|15.8|15.8|15.74|15.74|0
1640294100000|2021-12-23 21:15:00|15.8|15.8|15.79|15.79|15.81|15.81|15.79|15.79|0
1640294400000|2021-12-23 21:20:00|15.81|15.81|15.8|15.8|15.81|15.81|15.79|15.79|0
1640294700000|2021-12-23 21:25:00|15.79|15.79|15.78|15.78|15.79|15.79|15.78|15.78|0
1640295000000|2021-12-23 21:30:00|15.79|15.79|15.8|15.8|15.8|15.8|15.78|15.78|0
1640295300000|2021-12-23 21:35:00|15.79|15.79|15.79|15.79|15.81|15.81|15.78|15.78|0
1640295600000|2021-12-23 21:40:00|15.78|15.78|15.82|15.82|15.83|15.83|15.78|15.78|0
1640295900000|2021-12-23 21:45:00|15.83|15.83|15.81|15.81|15.83|15.83|15.81|15.81|0
1640296200000|2021-12-23 21:50:00|15.79|15.79|15.79|15.79|15.83|15.83|15.79|15.79|0
1640296500000|2021-12-23 21:55:00|15.81|15.81|15.77|15.77|15.83|15.83|15.77|15.77|0
1640595600000|2021-12-27 09:00:00|15.61|15.61|15.61|15.61|15.69|15.69|15.59|15.59|0
1640595900000|2021-12-27 09:05:00|15.66|15.66|15.69|15.69|15.69|15.69|15.66|15.66|0
1640596200000|2021-12-27 09:10:00|15.65|15.65|15.69|15.69|15.69|15.69|15.64|15.64|0
1640596500000|2021-12-27 09:15:00|15.65|15.65|15.65|15.65|15.65|15.65|15.65|15.65|0
1640596800000|2021-12-27 09:20:00|15.67|15.67|15.67|15.67|15.67|15.67|15.67|15.67|0
1640597100000|2021-12-27 09:25:00|15.69|15.69|15.75|15.75|15.75|15.75|15.67|15.67|0
1640598000000|2021-12-27 09:40:00|15.77|15.77|15.77|15.77|15.77|15.77|15.77|15.77|0
1640598300000|2021-12-27 09:45:00|15.74|15.74|15.77|15.77|15.77|15.77|15.74|15.74|0
1640598600000|2021-12-27 09:50:00|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|0
1640599200000|2021-12-27 10:00:00|15.71|15.71|15.75|15.75|15.75|15.75|15.71|15.71|0
1640599800000|2021-12-27 10:10:00|15.69|15.69|15.69|15.69|15.69|15.69|15.69|15.69|0
1640600100000|2021-12-27 10:15:00|15.78|15.78|15.71|15.71|15.78|15.78|15.71|15.71|0
1640600400000|2021-12-27 10:20:00|15.78|15.78|15.78|15.78|15.78|15.78|15.78|15.78|0
1640600700000|2021-12-27 10:25:00|15.71|15.71|15.71|15.71|15.71|15.71|15.71|15.71|0
1640601000000|2021-12-27 10:30:00|15.78|15.78|15.78|15.78|15.78|15.78|15.78|15.78|0
1640601900000|2021-12-27 10:45:00|15.77|15.77|15.69|15.69|15.78|15.78|15.69|15.69|0
1640602200000|2021-12-27 10:50:00|15.77|15.77|15.74|15.74|15.77|15.77|15.74|15.74|0
1640603100000|2021-12-27 11:05:00|15.72|15.72|15.72|15.72|15.72|15.72|15.72|15.72|0
1640604000000|2021-12-27 11:20:00|15.78|15.78|15.79|15.79|15.8|15.8|15.75|15.75|0
1640604300000|2021-12-27 11:25:00|15.74|15.74|15.74|15.74|15.74|15.74|15.74|15.74|0
1640604600000|2021-12-27 11:30:00|15.75|15.75|15.74|15.74|15.75|15.75|15.74|15.74|0
1640604900000|2021-12-27 11:35:00|15.79|15.79|15.8|15.8|15.8|15.8|15.79|15.79|0
1640605200000|2021-12-27 11:40:00|15.79|15.79|15.84|15.84|15.84|15.84|15.79|15.79|0
1640606400000|2021-12-27 12:00:00|15.88|15.88|15.79|15.79|15.88|15.88|15.79|15.79|0
1640606700000|2021-12-27 12:05:00|15.82|15.82|15.82|15.82|15.82|15.82|15.82|15.82|0
1640607300000|2021-12-27 12:15:00|15.84|15.84|15.83|15.83|15.84|15.84|15.82|15.82|0
1640607600000|2021-12-27 12:20:00|15.84|15.84|15.83|15.83|15.84|15.84|15.83|15.83|0
1640607900000|2021-12-27 12:25:00|15.82|15.82|15.88|15.88|15.88|15.88|15.82|15.82|0
1640608200000|2021-12-27 12:30:00|15.86|15.86|15.89|15.89|15.92|15.92|15.86|15.86|0
1640608500000|2021-12-27 12:35:00|15.91|15.91|15.92|15.92|15.93|15.93|15.88|15.88|0
1640608800000|2021-12-27 12:40:00|15.88|15.88|15.87|15.87|15.88|15.88|15.87|15.87|0
1640609100000|2021-12-27 12:45:00|15.84|15.84|15.86|15.86|15.86|15.86|15.84|15.84|0
1640609400000|2021-12-27 12:50:00|15.84|15.84|15.85|15.85|15.85|15.85|15.84|15.84|0
1640609700000|2021-12-27 12:55:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1640610000000|2021-12-27 13:00:00|15.86|15.86|15.84|15.84|15.86|15.86|15.84|15.84|0
1640610300000|2021-12-27 13:05:00|15.85|15.85|15.84|15.84|15.86|15.86|15.84|15.84|0
1640610600000|2021-12-27 13:10:00|15.87|15.87|15.88|15.88|15.88|15.88|15.84|15.84|0
1640610900000|2021-12-27 13:15:00|15.87|15.87|15.84|15.84|15.88|15.88|15.84|15.84|0
1640611200000|2021-12-27 13:20:00|15.85|15.85|15.88|15.88|15.89|15.89|15.84|15.84|0
1640611500000|2021-12-27 13:25:00|15.84|15.84|15.87|15.87|15.87|15.87|15.84|15.84|0
1640611800000|2021-12-27 13:30:00|15.85|15.85|15.84|15.84|15.85|15.85|15.82|15.82|0
1640612100000|2021-12-27 13:35:00|15.83|15.83|15.82|15.82|15.83|15.83|15.82|15.82|0
1640612400000|2021-12-27 13:40:00|15.81|15.81|15.84|15.84|15.84|15.84|15.81|15.81|0
1640612700000|2021-12-27 13:45:00|15.82|15.82|15.79|15.79|15.82|15.82|15.79|15.79|0
1640613300000|2021-12-27 13:55:00|15.81|15.81|15.79|15.79|15.81|15.81|15.79|15.79|0
1640613600000|2021-12-27 14:00:00|15.81|15.81|15.79|15.79|15.81|15.81|15.76|15.76|0
1640613900000|2021-12-27 14:05:00|15.78|15.78|15.77|15.77|15.79|15.79|15.74|15.74|0
1640614200000|2021-12-27 14:10:00|15.79|15.79|15.77|15.77|15.79|15.79|15.76|15.76|0
1640614500000|2021-12-27 14:15:00|15.78|15.78|15.78|15.78|15.79|15.79|15.76|15.76|0
1640614800000|2021-12-27 14:20:00|15.76|15.76|15.78|15.78|15.79|15.79|15.76|15.76|0
1640615100000|2021-12-27 14:25:00|15.79|15.79|15.73|15.73|15.83|15.83|15.71|15.71|0
1640615400000|2021-12-27 14:30:00|15.74|15.74|15.65|15.65|15.75|15.75|15.37|15.37|0
1640615700000|2021-12-27 14:35:00|15.61|15.61|15.42|15.42|15.64|15.64|15.4|15.4|0
1640616000000|2021-12-27 14:40:00|15.44|15.44|15.34|15.34|15.44|15.44|15.31|15.31|0
1640616300000|2021-12-27 14:45:00|15.35|15.35|15.25|15.25|15.41|15.41|15.23|15.23|0
1640616600000|2021-12-27 14:50:00|15.24|15.24|15.28|15.28|15.37|15.37|15.23|15.23|0
1640616900000|2021-12-27 14:55:00|15.29|15.29|15.34|15.34|15.37|15.37|15.25|15.25|0
1640617200000|2021-12-27 15:00:00|15.33|15.33|15.36|15.36|15.37|15.37|15.25|15.25|0
1640617500000|2021-12-27 15:05:00|15.38|15.38|15.41|15.41|15.44|15.44|15.35|15.35|0
1640617800000|2021-12-27 15:10:00|15.38|15.38|15.39|15.39|15.44|15.44|15.36|15.36|0
1640618100000|2021-12-27 15:15:00|15.38|15.38|15.4|15.4|15.4|15.4|15.29|15.29|0
1640618400000|2021-12-27 15:20:00|15.42|15.42|15.47|15.47|15.51|15.51|15.42|15.42|0
1640618700000|2021-12-27 15:25:00|15.45|15.45|15.44|15.44|15.48|15.48|15.42|15.42|0
1640619000000|2021-12-27 15:30:00|15.43|15.43|15.39|15.39|15.44|15.44|15.37|15.37|0
1640619300000|2021-12-27 15:35:00|15.4|15.4|15.3|15.3|15.42|15.42|15.3|15.3|0
1640619600000|2021-12-27 15:40:00|15.31|15.31|15.32|15.32|15.4|15.4|15.29|15.29|0
1640619900000|2021-12-27 15:45:00|15.33|15.33|15.44|15.44|15.44|15.44|15.33|15.33|0
1640620200000|2021-12-27 15:50:00|15.46|15.46|15.45|15.45|15.47|15.47|15.43|15.43|0
1640620500000|2021-12-27 15:55:00|15.44|15.44|15.48|15.48|15.48|15.48|15.44|15.44|0
1640620800000|2021-12-27 16:00:00|15.47|15.47|15.44|15.44|15.48|15.48|15.43|15.43|0
1640621100000|2021-12-27 16:05:00|15.43|15.43|15.34|15.34|15.44|15.44|15.34|15.34|0
1640621400000|2021-12-27 16:10:00|15.36|15.36|15.36|15.36|15.38|15.38|15.32|15.32|0
1640621700000|2021-12-27 16:15:00|15.34|15.34|15.28|15.28|15.35|15.35|15.27|15.27|0
1640622000000|2021-12-27 16:20:00|15.29|15.29|15.3|15.3|15.33|15.33|15.27|15.27|0
1640622300000|2021-12-27 16:25:00|15.29|15.29|15.34|15.34|15.35|15.35|15.29|15.29|0
1640622600000|2021-12-27 16:30:00|15.33|15.33|15.28|15.28|15.36|15.36|15.28|15.28|0
1640622900000|2021-12-27 16:35:00|15.27|15.27|15.38|15.38|15.39|15.39|15.27|15.27|0
1640623200000|2021-12-27 16:40:00|15.36|15.36|15.37|15.37|15.38|15.38|15.34|15.34|0
1640623500000|2021-12-27 16:45:00|15.35|15.35|15.35|15.35|15.38|15.38|15.33|15.33|0
1640623800000|2021-12-27 16:50:00|15.34|15.34|15.31|15.31|15.37|15.37|15.31|15.31|0
1640624100000|2021-12-27 16:55:00|15.32|15.32|15.33|15.33|15.33|15.33|15.32|15.32|0
1640624400000|2021-12-27 17:00:00|15.32|15.32|15.31|15.31|15.33|15.33|15.29|15.29|0
1640624700000|2021-12-27 17:05:00|15.32|15.32|15.36|15.36|15.36|15.36|15.29|15.29|0
1640625000000|2021-12-27 17:10:00|15.37|15.37|15.34|15.34|15.42|15.42|15.32|15.32|0
1640625300000|2021-12-27 17:15:00|15.35|15.35|15.35|15.35|15.35|15.35|15.32|15.32|0
1640625600000|2021-12-27 17:20:00|15.34|15.34|15.39|15.39|15.4|15.4|15.29|15.29|0
1640625900000|2021-12-27 17:25:00|15.38|15.38|15.37|15.37|15.39|15.39|15.34|15.34|0
1640626200000|2021-12-27 17:30:00|15.36|15.36|15.34|15.34|15.37|15.37|15.33|15.33|0
1640626500000|2021-12-27 17:35:00|15.33|15.33|15.33|15.33|15.34|15.34|15.31|15.31|0
1640626800000|2021-12-27 17:40:00|15.32|15.32|15.33|15.33|15.33|15.33|15.29|15.29|0
1640627100000|2021-12-27 17:45:00|15.32|15.32|15.38|15.38|15.38|15.38|15.32|15.32|0
1640627400000|2021-12-27 17:50:00|15.37|15.37|15.34|15.34|15.38|15.38|15.34|15.34|0
1640627700000|2021-12-27 17:55:00|15.33|15.33|15.31|15.31|15.35|15.35|15.3|15.3|0
1640628000000|2021-12-27 18:00:00|15.28|15.28|15.32|15.32|15.33|15.33|15.28|15.28|0
1640628300000|2021-12-27 18:05:00|15.31|15.31|15.34|15.34|15.35|15.35|15.31|15.31|0
1640628600000|2021-12-27 18:10:00|15.33|15.33|15.34|15.34|15.35|15.35|15.33|15.33|0
1640628900000|2021-12-27 18:15:00|15.33|15.33|15.32|15.32|15.33|15.33|15.31|15.31|0
1640629200000|2021-12-27 18:20:00|15.31|15.31|15.35|15.35|15.35|15.35|15.31|15.31|0
1640629500000|2021-12-27 18:25:00|15.34|15.34|15.34|15.34|15.35|15.35|15.32|15.32|0
1640629800000|2021-12-27 18:30:00|15.33|15.33|15.33|15.33|15.33|15.33|15.29|15.29|0
1640630100000|2021-12-27 18:35:00|15.32|15.32|15.31|15.31|15.32|15.32|15.29|15.29|0
1640630400000|2021-12-27 18:40:00|15.3|15.3|15.28|15.28|15.31|15.31|15.26|15.26|0
1640630700000|2021-12-27 18:45:00|15.27|15.27|15.31|15.31|15.31|15.31|15.27|15.27|0
1640631000000|2021-12-27 18:50:00|15.3|15.3|15.32|15.32|15.32|15.32|15.29|15.29|0
1640631300000|2021-12-27 18:55:00|15.31|15.31|15.34|15.34|15.34|15.34|15.31|15.31|0
1640631600000|2021-12-27 19:00:00|15.33|15.33|15.34|15.34|15.34|15.34|15.31|15.31|0
1640631900000|2021-12-27 19:05:00|15.33|15.33|15.38|15.38|15.39|15.39|15.33|15.33|0
1640632200000|2021-12-27 19:10:00|15.39|15.39|15.37|15.37|15.39|15.39|15.36|15.36|0
1640632500000|2021-12-27 19:15:00|15.36|15.36|15.35|15.35|15.36|15.36|15.34|15.34|0
1640632800000|2021-12-27 19:20:00|15.34|15.34|15.34|15.34|15.35|15.35|15.33|15.33|0
1640633100000|2021-12-27 19:25:00|15.33|15.33|15.29|15.29|15.35|15.35|15.29|15.29|0
1640633400000|2021-12-27 19:30:00|15.3|15.3|15.32|15.32|15.33|15.33|15.3|15.3|0
1640633700000|2021-12-27 19:35:00|15.31|15.31|15.35|15.35|15.36|15.36|15.3|15.3|0
1640634000000|2021-12-27 19:40:00|15.37|15.37|15.32|15.32|15.38|15.38|15.32|15.32|0
1640634300000|2021-12-27 19:45:00|15.31|15.31|15.32|15.32|15.33|15.33|15.3|15.3|0
1640634600000|2021-12-27 19:50:00|15.31|15.31|15.29|15.29|15.32|15.32|15.28|15.28|0
1640634900000|2021-12-27 19:55:00|15.3|15.3|15.31|15.31|15.33|15.33|15.3|15.3|0
1640635200000|2021-12-27 20:00:00|15.3|15.3|15.31|15.31|15.33|15.33|15.3|15.3|0
1640635500000|2021-12-27 20:05:00|15.3|15.3|15.33|15.33|15.33|15.33|15.29|15.29|0
1640635800000|2021-12-27 20:10:00|15.34|15.34|15.34|15.34|15.36|15.36|15.32|15.32|0
1640636100000|2021-12-27 20:15:00|15.33|15.33|15.4|15.4|15.4|15.4|15.33|15.33|0
1640636400000|2021-12-27 20:20:00|15.39|15.39|15.39|15.39|15.39|15.39|15.37|15.37|0
1640636700000|2021-12-27 20:25:00|15.4|15.4|15.44|15.44|15.44|15.44|15.4|15.4|0
1640637000000|2021-12-27 20:30:00|15.43|15.43|15.42|15.42|15.44|15.44|15.4|15.4|0
1640637300000|2021-12-27 20:35:00|15.4|15.4|15.39|15.39|15.41|15.41|15.38|15.38|0
1640637600000|2021-12-27 20:40:00|15.38|15.38|15.41|15.41|15.44|15.44|15.38|15.38|0
1640637900000|2021-12-27 20:45:00|15.42|15.42|15.39|15.39|15.44|15.44|15.38|15.38|0
1640638200000|2021-12-27 20:50:00|15.41|15.41|15.42|15.42|15.44|15.44|15.41|15.41|0
1640638500000|2021-12-27 20:55:00|15.41|15.41|15.4|15.4|15.43|15.43|15.38|15.38|0
1640638800000|2021-12-27 21:00:00|15.39|15.39|15.36|15.36|15.4|15.4|15.34|15.34|0
1640639100000|2021-12-27 21:05:00|15.38|15.38|15.39|15.39|15.39|15.39|15.38|15.38|0
1640639400000|2021-12-27 21:10:00|15.37|15.37|15.34|15.34|15.39|15.39|15.34|15.34|0
1640639700000|2021-12-27 21:15:00|15.35|15.35|15.34|15.34|15.36|15.36|15.34|15.34|0
1640640000000|2021-12-27 21:20:00|15.39|15.39|15.38|15.38|15.39|15.39|15.38|15.38|0
1640640600000|2021-12-27 21:30:00|15.35|15.35|15.37|15.37|15.37|15.37|15.35|15.35|0
1640640900000|2021-12-27 21:35:00|15.34|15.34|15.33|15.33|15.34|15.34|15.33|15.33|0
1640641200000|2021-12-27 21:40:00|15.32|15.32|15.33|15.33|15.34|15.34|15.3|15.3|0
1640641500000|2021-12-27 21:45:00|15.34|15.34|15.33|15.33|15.36|15.36|15.33|15.33|0
1640641800000|2021-12-27 21:50:00|15.35|15.35|15.31|15.31|15.35|15.35|15.31|15.31|0
1640642100000|2021-12-27 21:55:00|15.34|15.34|15.33|15.33|15.36|15.36|15.33|15.33|0
1640642400000|2021-12-27 22:00:00|15.35|15.35|15.33|15.33|15.35|15.35|15.32|15.32|0
1640643000000|2021-12-27 22:10:00|15.34|15.34|15.33|15.33|15.36|15.36|15.33|15.33|0
1640643900000|2021-12-27 22:25:00|15.36|15.36|15.34|15.34|15.36|15.36|15.34|15.34|0
1640644200000|2021-12-27 22:30:00|15.33|15.33|15.33|15.33|15.36|15.36|15.33|15.33|0
1640644500000|2021-12-27 22:35:00|15.35|15.35|15.33|15.33|15.37|15.37|15.33|15.33|0
1640644800000|2021-12-27 22:40:00|15.35|15.35|15.37|15.37|15.37|15.37|15.34|15.34|0
1640645100000|2021-12-27 22:45:00|15.38|15.38|15.36|15.36|15.38|15.38|15.34|15.34|0
1640645400000|2021-12-27 22:50:00|15.34|15.34|15.38|15.38|15.38|15.38|15.34|15.34|0
1640645700000|2021-12-27 22:55:00|15.37|15.37|15.34|15.34|15.38|15.38|15.34|15.34|0
1640646300000|2021-12-27 23:05:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640646600000|2021-12-27 23:10:00|15.35|15.35|15.33|15.33|15.38|15.38|15.33|15.33|0
1640646900000|2021-12-27 23:15:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640647200000|2021-12-27 23:20:00|15.37|15.37|15.38|15.38|15.38|15.38|15.33|15.33|0
1640647800000|2021-12-27 23:30:00|15.37|15.37|15.38|15.38|15.38|15.38|15.37|15.37|0
1640648100000|2021-12-27 23:35:00|15.39|15.39|15.38|15.38|15.39|15.39|15.38|15.38|0
1640648400000|2021-12-27 23:40:00|15.39|15.39|15.4|15.4|15.4|15.4|15.39|15.39|0
1640648700000|2021-12-27 23:45:00|15.37|15.37|15.37|15.37|15.37|15.37|15.37|15.37|0
1640649000000|2021-12-27 23:50:00|15.38|15.38|15.38|15.38|15.38|15.38|15.38|15.38|0
1640649600000|2021-12-28 00:00:00|15.4|15.4|15.4|15.4|15.4|15.4|15.4|15.4|0
1640649900000|2021-12-28 00:05:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640650200000|2021-12-28 00:10:00|15.35|15.35|15.33|15.33|15.35|15.35|15.33|15.33|0
1640650800000|2021-12-28 00:20:00|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|0
1640651100000|2021-12-28 00:25:00|15.33|15.33|15.36|15.36|15.36|15.36|15.33|15.33|0
1640651400000|2021-12-28 00:30:00|15.33|15.33|15.34|15.34|15.34|15.34|15.33|15.33|0
1640651700000|2021-12-28 00:35:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1640652300000|2021-12-28 00:45:00|15.32|15.32|15.32|15.32|15.33|15.33|15.32|15.32|0
1640652600000|2021-12-28 00:50:00|15.33|15.33|15.21|15.21|15.33|15.33|15.21|15.21|0
1640652900000|2021-12-28 00:55:00|15.29|15.29|15.31|15.31|15.33|15.33|15.29|15.29|0
1640682000000|2021-12-28 09:00:00|15.33|15.33|15.46|15.46|15.46|15.46|15.33|15.33|0
1640682300000|2021-12-28 09:05:00|15.41|15.41|15.41|15.41|15.41|15.41|15.41|15.41|0
1640682900000|2021-12-28 09:15:00|15.42|15.42|15.41|15.41|15.44|15.44|15.41|15.41|0
1640683800000|2021-12-28 09:30:00|15.44|15.44|15.44|15.44|15.44|15.44|15.44|15.44|0
1640684100000|2021-12-28 09:35:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1640684400000|2021-12-28 09:40:00|15.38|15.38|15.38|15.38|15.38|15.38|15.38|15.38|0
1640685000000|2021-12-28 09:50:00|15.41|15.41|15.41|15.41|15.41|15.41|15.41|15.41|0
1640685900000|2021-12-28 10:05:00|15.33|15.33|15.35|15.35|15.35|15.35|15.33|15.33|0
1640686200000|2021-12-28 10:10:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1640686800000|2021-12-28 10:20:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640688900000|2021-12-28 10:55:00|15.44|15.44|15.45|15.45|15.45|15.45|15.44|15.44|0
1640689800000|2021-12-28 11:10:00|15.4|15.4|15.4|15.4|15.4|15.4|15.4|15.4|0
1640690100000|2021-12-28 11:15:00|15.44|15.44|15.45|15.45|15.45|15.45|15.44|15.44|0
1640690400000|2021-12-28 11:20:00|15.4|15.4|15.4|15.4|15.4|15.4|15.4|15.4|0
1640690700000|2021-12-28 11:25:00|15.44|15.44|15.44|15.44|15.44|15.44|15.44|15.44|0
1640691000000|2021-12-28 11:30:00|15.43|15.43|15.43|15.43|15.43|15.43|15.43|15.43|0
1640691600000|2021-12-28 11:40:00|15.42|15.42|15.41|15.41|15.42|15.42|15.41|15.41|0
1640691900000|2021-12-28 11:45:00|15.42|15.42|15.41|15.41|15.42|15.42|15.41|15.41|0
1640692500000|2021-12-28 11:55:00|15.44|15.44|15.44|15.44|15.44|15.44|15.44|15.44|0
1640692800000|2021-12-28 12:00:00|15.36|15.36|15.25|15.25|15.36|15.36|15.25|15.25|0
1640693100000|2021-12-28 12:05:00|15.24|15.24|15.29|15.29|15.3|15.3|15.23|15.23|0
1640693400000|2021-12-28 12:10:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1640693700000|2021-12-28 12:15:00|15.25|15.25|15.25|15.25|15.29|15.29|15.25|15.25|0
1640694000000|2021-12-28 12:20:00|15.26|15.26|15.34|15.34|15.34|15.34|15.26|15.26|0
1640694300000|2021-12-28 12:25:00|15.33|15.33|15.22|15.22|15.33|15.33|15.04|15.04|0
1640694600000|2021-12-28 12:30:00|15.21|15.21|15.17|15.17|15.24|15.24|15.17|15.17|0
1640694900000|2021-12-28 12:35:00|15.19|15.19|15.21|15.21|15.21|15.21|15.16|15.16|0
1640695200000|2021-12-28 12:40:00|15.19|15.19|15.21|15.21|15.23|15.23|15.19|15.19|0
1640695500000|2021-12-28 12:45:00|15.23|15.23|15.21|15.21|15.24|15.24|15.21|15.21|0
1640695800000|2021-12-28 12:50:00|15.23|15.23|15.23|15.23|15.24|15.24|15.21|15.21|0
1640696100000|2021-12-28 12:55:00|15.21|15.21|15.27|15.27|15.27|15.27|15.19|15.19|0
1640696700000|2021-12-28 13:05:00|15.28|15.28|15.3|15.3|15.3|15.3|15.26|15.26|0
1640697000000|2021-12-28 13:10:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1640697300000|2021-12-28 13:15:00|15.26|15.26|15.29|15.29|15.29|15.29|15.26|15.26|0
1640697600000|2021-12-28 13:20:00|15.3|15.3|15.27|15.27|15.3|15.3|15.27|15.27|0
1640697900000|2021-12-28 13:25:00|15.28|15.28|15.33|15.33|15.33|15.33|15.28|15.28|0
1640698200000|2021-12-28 13:30:00|15.28|15.28|15.28|15.28|15.33|15.33|15.28|15.28|0
1640698500000|2021-12-28 13:35:00|15.29|15.29|15.32|15.32|15.32|15.32|15.27|15.27|0
1640698800000|2021-12-28 13:40:00|15.2|15.2|15.28|15.28|15.28|15.28|15.2|15.2|0
1640699100000|2021-12-28 13:45:00|15.23|15.23|15.21|15.21|15.33|15.33|15.21|15.21|0
1640699400000|2021-12-28 13:50:00|15.22|15.22|15.31|15.31|15.32|15.32|15.22|15.22|0
1640699700000|2021-12-28 13:55:00|15.23|15.23|15.21|15.21|15.31|15.31|15.21|15.21|0
1640700000000|2021-12-28 14:00:00|15.2|15.2|15.22|15.22|15.27|15.27|15.2|15.2|0
1640700300000|2021-12-28 14:05:00|15.24|15.24|15.23|15.23|15.25|15.25|15.22|15.22|0
1640700600000|2021-12-28 14:10:00|15.24|15.24|15.21|15.21|15.24|15.24|15.21|15.21|0
1640700900000|2021-12-28 14:15:00|15.24|15.24|15.22|15.22|15.25|15.25|15.21|15.21|0
1640701200000|2021-12-28 14:20:00|15.21|15.21|15.22|15.22|15.23|15.23|15.18|15.18|0
1640701500000|2021-12-28 14:25:00|15.21|15.21|15.18|15.18|15.21|15.21|15.16|15.16|0
1640701800000|2021-12-28 14:30:00|15.21|15.21|15.21|15.21|15.36|15.36|15.1|15.1|0
1640702100000|2021-12-28 14:35:00|15.22|15.22|15.19|15.19|15.23|15.23|15.11|15.11|0
1640702400000|2021-12-28 14:40:00|15.22|15.22|15.35|15.35|15.42|15.42|15.22|15.22|0
1640702700000|2021-12-28 14:45:00|15.34|15.34|15.29|15.29|15.36|15.36|15.27|15.27|0
1640703000000|2021-12-28 14:50:00|15.28|15.28|15.41|15.41|15.44|15.44|15.21|15.21|0
1640703300000|2021-12-28 14:55:00|15.39|15.39|15.36|15.36|15.42|15.42|15.33|15.33|0
1640703600000|2021-12-28 15:00:00|15.37|15.37|15.4|15.4|15.47|15.47|15.37|15.37|0
1640703900000|2021-12-28 15:05:00|15.38|15.38|15.28|15.28|15.48|15.48|15.28|15.28|0
1640704200000|2021-12-28 15:10:00|15.27|15.27|15.25|15.25|15.32|15.32|15.23|15.23|0
1640704500000|2021-12-28 15:15:00|15.26|15.26|15.23|15.23|15.31|15.31|15.23|15.23|0
1640704800000|2021-12-28 15:20:00|15.22|15.22|15.36|15.36|15.38|15.38|15.22|15.22|0
1640705100000|2021-12-28 15:25:00|15.37|15.37|15.41|15.41|15.44|15.44|15.35|15.35|0
1640705400000|2021-12-28 15:30:00|15.4|15.4|15.39|15.39|15.42|15.42|15.36|15.36|0
1640705700000|2021-12-28 15:35:00|15.4|15.4|15.28|15.28|15.42|15.42|15.28|15.28|0
1640706000000|2021-12-28 15:40:00|15.29|15.29|15.25|15.25|15.3|15.3|15.23|15.23|0
1640706300000|2021-12-28 15:45:00|15.24|15.24|15.24|15.24|15.29|15.29|15.23|15.23|0
1640706600000|2021-12-28 15:50:00|15.25|15.25|15.23|15.23|15.27|15.27|15.18|15.18|0
1640706900000|2021-12-28 15:55:00|15.21|15.21|15.2|15.2|15.22|15.22|15.18|15.18|0
1640707200000|2021-12-28 16:00:00|15.19|15.19|15.17|15.17|15.21|15.21|15.17|15.17|0
1640707500000|2021-12-28 16:05:00|15.16|15.16|15.17|15.17|15.19|15.19|15.13|15.13|0
1640707800000|2021-12-28 16:10:00|15.16|15.16|15.17|15.17|15.22|15.22|15.15|15.15|0
1640708100000|2021-12-28 16:15:00|15.18|15.18|15.13|15.13|15.19|15.19|15.13|15.13|0
1640708400000|2021-12-28 16:20:00|15.14|15.14|15.14|15.14|15.15|15.15|15.12|15.12|0
1640708700000|2021-12-28 16:25:00|15.13|15.13|15.16|15.16|15.18|15.18|15.12|15.12|0
1640709000000|2021-12-28 16:30:00|15.17|15.17|15.18|15.18|15.18|15.18|15.13|15.13|0
1640709300000|2021-12-28 16:35:00|15.17|15.17|15.14|15.14|15.18|15.18|15.14|15.14|0
1640709600000|2021-12-28 16:40:00|15.15|15.15|15.06|15.06|15.16|15.16|15.03|15.03|0
1640709900000|2021-12-28 16:45:00|15.07|15.07|15.11|15.11|15.12|15.12|15.07|15.07|0
1640710200000|2021-12-28 16:50:00|15.12|15.12|15.14|15.14|15.14|15.14|15.11|15.11|0
1640710500000|2021-12-28 16:55:00|15.13|15.13|15.13|15.13|15.15|15.15|15.12|15.12|0
1640710800000|2021-12-28 17:00:00|15.14|15.14|15.1|15.1|15.15|15.15|15.09|15.09|0
1640711100000|2021-12-28 17:05:00|15.08|15.08|15.03|15.03|15.09|15.09|15.01|15.01|0
1640711400000|2021-12-28 17:10:00|15.02|15.02|15.02|15.02|15.03|15.03|14.99|14.99|0
1640711700000|2021-12-28 17:15:00|15.03|15.03|15|15|15.03|15.03|14.98|14.98|0
1640712000000|2021-12-28 17:20:00|15.01|15.01|15.03|15.03|15.03|15.03|15|15|0
1640712300000|2021-12-28 17:25:00|15.04|15.04|14.92|14.92|15.04|15.04|14.89|14.89|0
1640712600000|2021-12-28 17:30:00|14.9|14.9|14.86|14.86|14.93|14.93|14.85|14.85|0
1640712900000|2021-12-28 17:35:00|14.85|14.85|14.87|14.87|14.91|14.91|14.85|14.85|0
1640713200000|2021-12-28 17:40:00|14.88|14.88|14.81|14.81|14.91|14.91|14.79|14.79|0
1640713500000|2021-12-28 17:45:00|14.82|14.82|14.82|14.82|14.82|14.82|14.8|14.8|0
1640713800000|2021-12-28 17:50:00|14.83|14.83|14.83|14.83|14.86|14.86|14.82|14.82|0
1640714100000|2021-12-28 17:55:00|14.82|14.82|14.86|14.86|14.88|14.88|14.79|14.79|0
1640714400000|2021-12-28 18:00:00|14.85|14.85|14.84|14.84|14.86|14.86|14.82|14.82|0
1640714700000|2021-12-28 18:05:00|14.87|14.87|14.85|14.85|14.87|14.87|14.82|14.82|0
1640715000000|2021-12-28 18:10:00|14.84|14.84|14.83|14.83|14.85|14.85|14.8|14.8|0
1640715300000|2021-12-28 18:15:00|14.84|14.84|14.82|14.82|14.86|14.86|14.82|14.82|0
1640715600000|2021-12-28 18:20:00|14.83|14.83|14.82|14.82|14.85|14.85|14.8|14.8|0
1640715900000|2021-12-28 18:25:00|14.83|14.83|14.88|14.88|14.88|14.88|14.79|14.79|0
1640716200000|2021-12-28 18:30:00|14.87|14.87|14.83|14.83|14.87|14.87|14.82|14.82|0
1640716500000|2021-12-28 18:35:00|14.84|14.84|14.82|14.82|14.85|14.85|14.81|14.81|0
1640716800000|2021-12-28 18:40:00|14.83|14.83|14.83|14.83|14.86|14.86|14.82|14.82|0
1640717100000|2021-12-28 18:45:00|14.84|14.84|14.82|14.82|14.84|14.84|14.81|14.81|0
1640717400000|2021-12-28 18:50:00|14.81|14.81|14.8|14.8|14.82|14.82|14.76|14.76|0
1640717700000|2021-12-28 18:55:00|14.81|14.81|14.81|14.81|14.83|14.83|14.8|14.8|0
1640718000000|2021-12-28 19:00:00|14.82|14.82|14.72|14.72|14.82|14.82|14.71|14.71|0
1640718300000|2021-12-28 19:05:00|14.73|14.73|14.77|14.77|14.78|14.78|14.73|14.73|0
1640718600000|2021-12-28 19:10:00|14.76|14.76|14.71|14.71|14.76|14.76|14.7|14.7|0
1640718900000|2021-12-28 19:15:00|14.72|14.72|14.78|14.78|14.78|14.78|14.69|14.69|0
1640719200000|2021-12-28 19:20:00|14.77|14.77|14.69|14.69|14.78|14.78|14.68|14.68|0
1640719500000|2021-12-28 19:25:00|14.67|14.67|14.69|14.69|14.71|14.71|14.67|14.67|0
1640719800000|2021-12-28 19:30:00|14.68|14.68|14.68|14.68|14.73|14.73|14.68|14.68|0
1640720100000|2021-12-28 19:35:00|14.69|14.69|14.7|14.7|14.71|14.71|14.65|14.65|0
1640720400000|2021-12-28 19:40:00|14.69|14.69|14.73|14.73|14.73|14.73|14.67|14.67|0
1640720700000|2021-12-28 19:45:00|14.72|14.72|14.74|14.74|14.75|14.75|14.7|14.7|0
1640721000000|2021-12-28 19:50:00|14.73|14.73|14.69|14.69|14.73|14.73|14.68|14.68|0
1640721300000|2021-12-28 19:55:00|14.68|14.68|14.72|14.72|14.72|14.72|14.67|14.67|0
1640721600000|2021-12-28 20:00:00|14.73|14.73|14.7|14.7|14.77|14.77|14.7|14.7|0
1640721900000|2021-12-28 20:05:00|14.71|14.71|14.69|14.69|14.71|14.71|14.67|14.67|0
1640722200000|2021-12-28 20:10:00|14.7|14.7|14.72|14.72|14.73|14.73|14.69|14.69|0
1640722500000|2021-12-28 20:15:00|14.71|14.71|14.68|14.68|14.72|14.72|14.68|14.68|0
1640722800000|2021-12-28 20:20:00|14.69|14.69|14.72|14.72|14.75|14.75|14.69|14.69|0
1640723100000|2021-12-28 20:25:00|14.73|14.73|14.68|14.68|14.73|14.73|14.68|14.68|0
1640723400000|2021-12-28 20:30:00|14.69|14.69|14.77|14.77|14.77|14.77|14.69|14.69|0
1640723700000|2021-12-28 20:35:00|14.76|14.76|14.71|14.71|14.76|14.76|14.7|14.7|0
1640724000000|2021-12-28 20:40:00|14.7|14.7|14.67|14.67|14.71|14.71|14.66|14.66|0
1640724300000|2021-12-28 20:45:00|14.68|14.68|14.65|14.65|14.69|14.69|14.65|14.65|0
1640724600000|2021-12-28 20:50:00|14.59|14.59|14.57|14.57|14.62|14.62|14.55|14.55|0
1640724900000|2021-12-28 20:55:00|14.59|14.59|14.59|14.59|14.61|14.61|14.55|14.55|0
1640725200000|2021-12-28 21:00:00|14.61|14.61|14.61|14.61|14.62|14.62|14.58|14.58|0
1640725500000|2021-12-28 21:05:00|14.6|14.6|14.62|14.62|14.62|14.62|14.6|14.6|0
1640725800000|2021-12-28 21:10:00|14.63|14.63|14.62|14.62|14.63|14.63|14.61|14.61|0
1640726100000|2021-12-28 21:15:00|14.61|14.61|14.62|14.62|14.62|14.62|14.61|14.61|0
1640727000000|2021-12-28 21:30:00|14.63|14.63|14.62|14.62|14.63|14.63|14.62|14.62|0
1640727300000|2021-12-28 21:35:00|14.63|14.63|14.64|14.64|14.64|14.64|14.62|14.62|0
1640727600000|2021-12-28 21:40:00|14.63|14.63|14.64|14.64|14.66|14.66|14.63|14.63|0
1640727900000|2021-12-28 21:45:00|14.66|14.66|14.65|14.65|14.66|14.66|14.65|14.65|0
1640728200000|2021-12-28 21:50:00|14.66|14.66|14.66|14.66|14.66|14.66|14.63|14.63|0
1640728500000|2021-12-28 21:55:00|14.64|14.64|14.66|14.66|14.66|14.66|14.63|14.63|0
1640728800000|2021-12-28 22:00:00|14.65|14.65|14.66|14.66|14.66|14.66|14.63|14.63|0
1640729100000|2021-12-28 22:05:00|14.67|14.67|14.65|14.65|14.67|14.67|14.65|14.65|0
1640729400000|2021-12-28 22:10:00|14.66|14.66|14.67|14.67|14.67|14.67|14.65|14.65|0
1640729700000|2021-12-28 22:15:00|14.66|14.66|14.66|14.66|14.67|14.67|14.66|14.66|0
1640730000000|2021-12-28 22:20:00|14.65|14.65|14.65|14.65|14.66|14.66|14.65|14.65|0
1640730300000|2021-12-28 22:25:00|14.66|14.66|14.65|14.65|14.66|14.66|14.65|14.65|0
1640730600000|2021-12-28 22:30:00|14.67|14.67|14.66|14.66|14.67|14.67|14.65|14.65|0
1640730900000|2021-12-28 22:35:00|14.65|14.65|14.67|14.67|14.7|14.7|14.65|14.65|0
1640731200000|2021-12-28 22:40:00|14.68|14.68|14.67|14.67|14.69|14.69|14.67|14.67|0
1640731500000|2021-12-28 22:45:00|14.69|14.69|14.68|14.68|14.69|14.69|14.67|14.67|0
1640731800000|2021-12-28 22:50:00|14.69|14.69|14.7|14.7|14.71|14.71|14.69|14.69|0
1640732100000|2021-12-28 22:55:00|14.68|14.68|14.7|14.7|14.7|14.7|14.67|14.67|0
1640732400000|2021-12-28 23:00:00|14.68|14.68|14.69|14.69|14.71|14.71|14.67|14.67|0
1640733000000|2021-12-28 23:10:00|14.7|14.7|14.69|14.69|14.7|14.7|14.69|14.69|0
1640733300000|2021-12-28 23:15:00|14.67|14.67|14.7|14.7|14.7|14.7|14.67|14.67|0
1640733600000|2021-12-28 23:20:00|14.69|14.69|14.69|14.69|14.69|14.69|14.69|14.69|0
1640733900000|2021-12-28 23:25:00|14.7|14.7|14.71|14.71|14.71|14.71|14.7|14.7|0
1640734200000|2021-12-28 23:30:00|14.7|14.7|14.7|14.7|14.71|14.71|14.67|14.67|0
1640734500000|2021-12-28 23:35:00|14.71|14.71|14.74|14.74|14.74|14.74|14.7|14.7|0
1640734800000|2021-12-28 23:40:00|14.75|14.75|14.74|14.74|14.75|14.75|14.74|14.74|0
1640735100000|2021-12-28 23:45:00|14.71|14.71|14.67|14.67|14.71|14.71|14.67|14.67|0
1640735400000|2021-12-28 23:50:00|14.72|14.72|14.7|14.7|14.72|14.72|14.7|14.7|0
1640735700000|2021-12-28 23:55:00|14.68|14.68|14.67|14.67|14.71|14.71|14.67|14.67|0
1640736000000|2021-12-29 00:00:00|14.7|14.7|14.68|14.68|14.7|14.7|14.67|14.67|0
1640736300000|2021-12-29 00:05:00|14.67|14.67|14.7|14.7|14.7|14.7|14.67|14.67|0
1640736600000|2021-12-29 00:10:00|14.68|14.68|14.71|14.71|14.71|14.71|14.68|14.68|0
1640736900000|2021-12-29 00:15:00|14.68|14.68|14.7|14.7|14.7|14.7|14.68|14.68|0
1640737200000|2021-12-29 00:20:00|14.69|14.69|14.69|14.69|14.69|14.69|14.69|14.69|0
1640737500000|2021-12-29 00:25:00|14.68|14.68|14.69|14.69|14.69|14.69|14.68|14.68|0
1640737800000|2021-12-29 00:30:00|14.68|14.68|14.7|14.7|14.7|14.7|14.67|14.67|0
1640738100000|2021-12-29 00:35:00|14.69|14.69|14.7|14.7|14.7|14.7|14.69|14.69|0
1640738400000|2021-12-29 00:40:00|14.69|14.69|14.69|14.69|14.7|14.7|14.69|14.69|0
1640738700000|2021-12-29 00:45:00|14.68|14.68|14.68|14.68|14.68|14.68|14.68|14.68|0
1640739000000|2021-12-29 00:50:00|14.69|14.69|14.7|14.7|14.7|14.7|14.69|14.69|0
1640739300000|2021-12-29 00:55:00|14.68|14.68|14.7|14.7|14.7|14.7|14.67|14.67|0
1640768400000|2021-12-29 09:00:00|14.74|14.74|14.73|14.73|14.74|14.74|14.63|14.63|0
1640768700000|2021-12-29 09:05:00|14.63|14.63|14.63|14.63|14.63|14.63|14.63|14.63|0
1640769300000|2021-12-29 09:15:00|14.62|14.62|14.63|14.63|14.7|14.7|14.62|14.62|0
1640769600000|2021-12-29 09:20:00|14.71|14.71|14.69|14.69|14.71|14.71|14.69|14.69|0
1640770500000|2021-12-29 09:35:00|14.63|14.63|14.63|14.63|14.63|14.63|14.63|14.63|0
1640770800000|2021-12-29 09:40:00|14.65|14.65|14.65|14.65|14.65|14.65|14.65|14.65|0
1640771100000|2021-12-29 09:45:00|14.71|14.71|14.7|14.7|14.71|14.71|14.65|14.65|0
1640771700000|2021-12-29 09:55:00|14.69|14.69|14.7|14.7|14.7|14.7|14.69|14.69|0
1640772000000|2021-12-29 10:00:00|14.69|14.69|14.69|14.69|14.69|14.69|14.69|14.69|0
1640773200000|2021-12-29 10:20:00|14.67|14.67|14.66|14.66|14.67|14.67|14.66|14.66|0
1640773500000|2021-12-29 10:25:00|14.67|14.67|14.67|14.67|14.67|14.67|14.67|14.67|0
1640775300000|2021-12-29 10:55:00|14.68|14.68|14.67|14.67|14.68|14.68|14.65|14.65|0
1640775600000|2021-12-29 11:00:00|14.68|14.68|14.69|14.69|14.69|14.69|14.68|14.68|0
1640776200000|2021-12-29 11:10:00|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|0
1640777400000|2021-12-29 11:30:00|14.69|14.69|14.69|14.69|14.69|14.69|14.69|14.69|0
1640778000000|2021-12-29 11:40:00|14.67|14.67|14.65|14.65|14.67|14.67|14.65|14.65|0
1640778600000|2021-12-29 11:50:00|14.67|14.67|14.68|14.68|14.68|14.68|14.67|14.67|0
1640779200000|2021-12-29 12:00:00|14.67|14.67|14.6|14.6|14.68|14.68|14.6|14.6|0
1640779500000|2021-12-29 12:05:00|14.59|14.59|14.6|14.6|14.62|14.62|14.59|14.59|0
1640779800000|2021-12-29 12:10:00|14.59|14.59|14.58|14.58|14.59|14.59|14.57|14.57|0
1640780100000|2021-12-29 12:15:00|14.57|14.57|14.41|14.41|14.57|14.57|14.25|14.25|0
1640780400000|2021-12-29 12:20:00|14.44|14.44|14.37|14.37|14.44|14.44|14.37|14.37|0
1640780700000|2021-12-29 12:25:00|14.42|14.42|14.45|14.45|14.45|14.45|14.42|14.42|0
1640781000000|2021-12-29 12:30:00|14.42|14.42|14.46|14.46|14.46|14.46|14.42|14.42|0
1640781300000|2021-12-29 12:35:00|14.53|14.53|14.52|14.52|14.53|14.53|14.52|14.52|0
1640781600000|2021-12-29 12:40:00|14.47|14.47|14.51|14.51|14.51|14.51|14.47|14.47|0
1640781900000|2021-12-29 12:45:00|14.5|14.5|14.42|14.42|14.52|14.52|14.42|14.42|0
1640782200000|2021-12-29 12:50:00|14.41|14.41|14.38|14.38|14.43|14.43|14.38|14.38|0
1640782500000|2021-12-29 12:55:00|14.39|14.39|14.4|14.4|14.42|14.42|14.37|14.37|0
1640782800000|2021-12-29 13:00:00|14.42|14.42|14.42|14.42|14.46|14.46|14.39|14.39|0
1640783100000|2021-12-29 13:05:00|14.41|14.41|14.45|14.45|14.45|14.45|14.38|14.38|0
1640783400000|2021-12-29 13:10:00|14.42|14.42|14.41|14.41|14.45|14.45|14.4|14.4|0
1640783700000|2021-12-29 13:15:00|14.43|14.43|14.46|14.46|14.47|14.47|14.41|14.41|0
1640784000000|2021-12-29 13:20:00|14.44|14.44|14.42|14.42|14.44|14.44|14.41|14.41|0
1640784300000|2021-12-29 13:25:00|14.4|14.4|14.43|14.43|14.43|14.43|14.4|14.4|0
1640784600000|2021-12-29 13:30:00|14.44|14.44|14.42|14.42|14.45|14.45|14.42|14.42|0
1640784900000|2021-12-29 13:35:00|14.41|14.41|14.37|14.37|14.41|14.41|14.37|14.37|0
1640785200000|2021-12-29 13:40:00|14.34|14.34|14.33|14.33|14.37|14.37|14.32|14.32|0
1640785500000|2021-12-29 13:45:00|14.35|14.35|14.46|14.46|14.46|14.46|14.33|14.33|0
1640785800000|2021-12-29 13:50:00|14.42|14.42|14.47|14.47|14.51|14.51|14.41|14.41|0
1640786100000|2021-12-29 13:55:00|14.46|14.46|14.57|14.57|14.62|14.62|14.43|14.43|0
1640786400000|2021-12-29 14:00:00|14.61|14.61|14.56|14.56|14.61|14.61|14.53|14.53|0
1640786700000|2021-12-29 14:05:00|14.57|14.57|14.6|14.6|14.62|14.62|14.52|14.52|0
1640787000000|2021-12-29 14:10:00|14.59|14.59|14.55|14.55|14.6|14.6|14.55|14.55|0
1640787300000|2021-12-29 14:15:00|14.57|14.57|14.59|14.59|14.61|14.61|14.55|14.55|0
1640787600000|2021-12-29 14:20:00|14.61|14.61|14.55|14.55|14.62|14.62|14.55|14.55|0
1640787900000|2021-12-29 14:25:00|14.6|14.6|14.57|14.57|14.6|14.6|14.54|14.54|0
1640788200000|2021-12-29 14:30:00|14.52|14.52|14.57|14.57|14.57|14.57|14.39|14.39|0
1640788500000|2021-12-29 14:35:00|14.58|14.58|14.5|14.5|14.77|14.77|14.47|14.47|0
1640788800000|2021-12-29 14:40:00|14.51|14.51|14.34|14.34|14.57|14.57|14.29|14.29|0
1640789100000|2021-12-29 14:45:00|14.33|14.33|14.3|14.3|14.33|14.33|14.22|14.22|0
1640789400000|2021-12-29 14:50:00|14.28|14.28|14.21|14.21|14.33|14.33|14.14|14.14|0
1640789700000|2021-12-29 14:55:00|14.19|14.19|14.16|14.16|14.21|14.21|14.09|14.09|0
1640790000000|2021-12-29 15:00:00|14.18|14.18|14.07|14.07|14.19|14.19|14.03|14.03|0
1640790300000|2021-12-29 15:05:00|14.06|14.06|14.08|14.08|14.11|14.11|14|14|0
1640790600000|2021-12-29 15:10:00|14.09|14.09|14.01|14.01|14.15|14.15|13.97|13.97|0
1640790900000|2021-12-29 15:15:00|13.99|13.99|14.08|14.08|14.08|14.08|13.95|13.95|0
1640791200000|2021-12-29 15:20:00|14.07|14.07|14.1|14.1|14.16|14.16|14.07|14.07|0
1640791500000|2021-12-29 15:25:00|14.11|14.11|14.12|14.12|14.14|14.14|14.08|14.08|0
1640791800000|2021-12-29 15:30:00|14.13|14.13|14.19|14.19|14.19|14.19|14.04|14.04|0
1640792100000|2021-12-29 15:35:00|14.2|14.2|14.1|14.1|14.2|14.2|14.08|14.08|0
1640792400000|2021-12-29 15:40:00|14.09|14.09|14.22|14.22|14.29|14.29|14.09|14.09|0
1640792700000|2021-12-29 15:45:00|14.21|14.21|14.25|14.25|14.26|14.26|14.19|14.19|0
1640793000000|2021-12-29 15:50:00|14.24|14.24|14.27|14.27|14.27|14.27|14.21|14.21|0
1640793300000|2021-12-29 15:55:00|14.28|14.28|14.35|14.35|14.37|14.37|14.27|14.27|0
1640793600000|2021-12-29 16:00:00|14.34|14.34|14.36|14.36|14.38|14.38|14.34|14.34|0
1640793900000|2021-12-29 16:05:00|14.37|14.37|14.42|14.42|14.43|14.43|14.37|14.37|0
1640794200000|2021-12-29 16:10:00|14.41|14.41|14.4|14.4|14.42|14.42|14.39|14.39|0
1640794500000|2021-12-29 16:15:00|14.39|14.39|14.42|14.42|14.42|14.42|14.37|14.37|0
1640794800000|2021-12-29 16:20:00|14.43|14.43|14.47|14.47|14.51|14.51|14.42|14.42|0
1640795100000|2021-12-29 16:25:00|14.46|14.46|14.47|14.47|14.48|14.48|14.44|14.44|0
1640795400000|2021-12-29 16:30:00|14.46|14.46|14.38|14.38|14.47|14.47|14.37|14.37|0
1640795700000|2021-12-29 16:35:00|14.37|14.37|14.37|14.37|14.4|14.4|14.35|14.35|0
1640796000000|2021-12-29 16:40:00|14.36|14.36|14.38|14.38|14.38|14.38|14.34|14.34|0
1640796300000|2021-12-29 16:45:00|14.39|14.39|14.37|14.37|14.39|14.39|14.33|14.33|0
1640796600000|2021-12-29 16:50:00|14.39|14.39|14.35|14.35|14.39|14.39|14.35|14.35|0
1640796900000|2021-12-29 16:55:00|14.34|14.34|14.37|14.37|14.38|14.38|14.33|14.33|0
1640797200000|2021-12-29 17:00:00|14.36|14.36|14.34|14.34|14.37|14.37|14.29|14.29|0
1640797500000|2021-12-29 17:05:00|14.33|14.33|14.31|14.31|14.33|14.33|14.3|14.3|0
1640797800000|2021-12-29 17:10:00|14.3|14.3|14.32|14.32|14.32|14.32|14.28|14.28|0
1640798100000|2021-12-29 17:15:00|14.31|14.31|14.27|14.27|14.31|14.31|14.27|14.27|0
1640798400000|2021-12-29 17:20:00|14.28|14.28|14.33|14.33|14.33|14.33|14.27|14.27|0
1640798700000|2021-12-29 17:25:00|14.34|14.34|14.29|14.29|14.34|14.34|14.28|14.28|0
1640799000000|2021-12-29 17:30:00|14.28|14.28|14.29|14.29|14.29|14.29|14.25|14.25|0
1640799300000|2021-12-29 17:35:00|14.3|14.3|14.33|14.33|14.34|14.34|14.3|14.3|0
1640799600000|2021-12-29 17:40:00|14.32|14.32|14.33|14.33|14.33|14.33|14.29|14.29|0
1640799900000|2021-12-29 17:45:00|14.34|14.34|14.34|14.34|14.35|14.35|14.32|14.32|0
1640800200000|2021-12-29 17:50:00|14.33|14.33|14.33|14.33|14.34|14.34|14.31|14.31|0
1640800500000|2021-12-29 17:55:00|14.32|14.32|14.34|14.34|14.34|14.34|14.32|14.32|0
1640800800000|2021-12-29 18:00:00|14.32|14.32|14.32|14.32|14.34|14.34|14.31|14.31|0
1640801100000|2021-12-29 18:05:00|14.33|14.33|14.32|14.32|14.33|14.33|14.3|14.3|0
1640801400000|2021-12-29 18:10:00|14.31|14.31|14.32|14.32|14.33|14.33|14.3|14.3|0
1640801700000|2021-12-29 18:15:00|14.31|14.31|14.31|14.31|14.32|14.32|14.31|14.31|0
1640802000000|2021-12-29 18:20:00|14.3|14.3|14.33|14.33|14.33|14.33|14.3|14.3|0
1640802300000|2021-12-29 18:25:00|14.32|14.32|14.37|14.37|14.39|14.39|14.31|14.31|0
1640802600000|2021-12-29 18:30:00|14.38|14.38|14.37|14.37|14.39|14.39|14.37|14.37|0
1640802900000|2021-12-29 18:35:00|14.36|14.36|14.36|14.36|14.37|14.37|14.34|14.34|0
1640803200000|2021-12-29 18:40:00|14.37|14.37|14.38|14.38|14.38|14.38|14.36|14.36|0
1640803500000|2021-12-29 18:45:00|14.39|14.39|14.38|14.38|14.42|14.42|14.38|14.38|0
1640803800000|2021-12-29 18:50:00|14.37|14.37|14.4|14.4|14.41|14.41|14.37|14.37|0
1640804100000|2021-12-29 18:55:00|14.41|14.41|14.45|14.45|14.46|14.46|14.41|14.41|0
1640804400000|2021-12-29 19:00:00|14.44|14.44|14.46|14.46|14.47|14.47|14.43|14.43|0
1640804700000|2021-12-29 19:05:00|14.47|14.47|14.5|14.5|14.5|14.5|14.46|14.46|0
1640805000000|2021-12-29 19:10:00|14.52|14.52|14.5|14.5|14.54|14.54|14.49|14.49|0
1640805300000|2021-12-29 19:15:00|14.51|14.51|14.49|14.49|14.51|14.51|14.46|14.46|0
1640805600000|2021-12-29 19:20:00|14.51|14.51|14.46|14.46|14.51|14.51|14.46|14.46|0
1640805900000|2021-12-29 19:25:00|14.47|14.47|14.48|14.48|14.5|14.5|14.44|14.44|0
1640806200000|2021-12-29 19:30:00|14.47|14.47|14.49|14.49|14.5|14.5|14.47|14.47|0
1640806500000|2021-12-29 19:35:00|14.48|14.48|14.45|14.45|14.48|14.48|14.45|14.45|0
1640806800000|2021-12-29 19:40:00|14.44|14.44|14.45|14.45|14.46|14.46|14.43|14.43|0
1640807100000|2021-12-29 19:45:00|14.46|14.46|14.43|14.43|14.47|14.47|14.43|14.43|0
1640807400000|2021-12-29 19:50:00|14.44|14.44|14.37|14.37|14.44|14.44|14.37|14.37|0
1640807700000|2021-12-29 19:55:00|14.36|14.36|14.34|14.34|14.37|14.37|14.32|14.32|0
1640808000000|2021-12-29 20:00:00|14.35|14.35|14.32|14.32|14.35|14.35|14.31|14.31|0
1640808300000|2021-12-29 20:05:00|14.33|14.33|14.32|14.32|14.35|14.35|14.31|14.31|0
1640808600000|2021-12-29 20:10:00|14.33|14.33|14.27|14.27|14.33|14.33|14.27|14.27|0
1640808900000|2021-12-29 20:15:00|14.26|14.26|14.26|14.26|14.29|14.29|14.25|14.25|0
1640809200000|2021-12-29 20:20:00|14.25|14.25|14.23|14.23|14.25|14.25|14.21|14.21|0
1640809500000|2021-12-29 20:25:00|14.22|14.22|14.25|14.25|14.25|14.25|14.21|14.21|0
1640809800000|2021-12-29 20:30:00|14.24|14.24|14.29|14.29|14.29|14.29|14.24|14.24|0
1640810100000|2021-12-29 20:35:00|14.3|14.3|14.33|14.33|14.33|14.33|14.28|14.28|0
1640810400000|2021-12-29 20:40:00|14.32|14.32|14.31|14.31|14.32|14.32|14.29|14.29|0
1640810700000|2021-12-29 20:45:00|14.32|14.32|14.32|14.32|14.32|14.32|14.3|14.3|0
1640811000000|2021-12-29 20:50:00|14.31|14.31|14.31|14.31|14.32|14.32|14.3|14.3|0
1640811300000|2021-12-29 20:55:00|14.3|14.3|14.3|14.3|14.32|14.32|14.28|14.28|0
1640811600000|2021-12-29 21:00:00|14.29|14.29|14.27|14.27|14.31|14.31|14.26|14.26|0
1640811900000|2021-12-29 21:05:00|14.28|14.28|14.28|14.28|14.29|14.29|14.27|14.27|0
1640812200000|2021-12-29 21:10:00|14.29|14.29|14.27|14.27|14.3|14.3|14.27|14.27|0
1640812500000|2021-12-29 21:15:00|14.29|14.29|14.3|14.3|14.3|14.3|14.29|14.29|0
1640812800000|2021-12-29 21:20:00|14.29|14.29|14.28|14.28|14.29|14.29|14.27|14.27|0
1640813100000|2021-12-29 21:25:00|14.3|14.3|14.28|14.28|14.3|14.3|14.28|14.28|0
1640813400000|2021-12-29 21:30:00|14.29|14.29|14.28|14.28|14.3|14.3|14.28|14.28|0
1640813700000|2021-12-29 21:35:00|14.3|14.3|14.31|14.31|14.31|14.31|14.28|14.28|0
1640814000000|2021-12-29 21:40:00|14.29|14.29|14.3|14.3|14.31|14.31|14.29|14.29|0
1640814300000|2021-12-29 21:45:00|14.31|14.31|14.29|14.29|14.31|14.31|14.29|14.29|0
1640814600000|2021-12-29 21:50:00|14.3|14.3|14.3|14.3|14.31|14.31|14.3|14.3|0
1640814900000|2021-12-29 21:55:00|14.31|14.31|14.31|14.31|14.31|14.31|14.28|14.28|0
1640815200000|2021-12-29 22:00:00|14.29|14.29|14.28|14.28|14.31|14.31|14.28|14.28|0
1640815500000|2021-12-29 22:05:00|14.29|14.29|14.29|14.29|14.31|14.31|14.29|14.29|0
1640815800000|2021-12-29 22:10:00|14.31|14.31|14.31|14.31|14.31|14.31|14.31|14.31|0
1640816100000|2021-12-29 22:15:00|14.3|14.3|14.31|14.31|14.31|14.31|14.28|14.28|0
1640816400000|2021-12-29 22:20:00|14.28|14.28|14.3|14.3|14.31|14.31|14.28|14.28|0
1640816700000|2021-12-29 22:25:00|14.29|14.29|14.32|14.32|14.32|14.32|14.29|14.29|0
1640817000000|2021-12-29 22:30:00|14.3|14.3|14.3|14.3|14.3|14.3|14.3|14.3|0
1640817600000|2021-12-29 22:40:00|14.32|14.32|14.33|14.33|14.33|14.33|14.3|14.3|0
1640817900000|2021-12-29 22:45:00|14.3|14.3|14.3|14.3|14.33|14.33|14.3|14.3|0
1640818200000|2021-12-29 22:50:00|14.29|14.29|14.32|14.32|14.33|14.33|14.29|14.29|0
1640819100000|2021-12-29 23:05:00|14.3|14.3|14.3|14.3|14.3|14.3|14.3|14.3|0
1640820000000|2021-12-29 23:20:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1640820300000|2021-12-29 23:25:00|14.31|14.31|14.29|14.29|14.31|14.31|14.29|14.29|0
1640820900000|2021-12-29 23:35:00|14.3|14.3|14.31|14.31|14.31|14.31|14.3|14.3|0
1640821200000|2021-12-29 23:40:00|14.29|14.29|14.31|14.31|14.31|14.31|14.28|14.28|0
1640821500000|2021-12-29 23:45:00|14.28|14.28|14.29|14.29|14.31|14.31|14.28|14.28|0
1640822100000|2021-12-29 23:55:00|14.31|14.31|14.31|14.31|14.31|14.31|14.31|14.31|0
1640822400000|2021-12-30 00:00:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1640822700000|2021-12-30 00:05:00|14.28|14.28|14.28|14.28|14.28|14.28|14.27|14.27|0
1640823000000|2021-12-30 00:10:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1640823900000|2021-12-30 00:25:00|14.27|14.27|14.28|14.28|14.29|14.29|14.27|14.27|0
1640824200000|2021-12-30 00:30:00|14.27|14.27|14.27|14.27|14.29|14.29|14.27|14.27|0
1640824500000|2021-12-30 00:35:00|14.28|14.28|14.28|14.28|14.28|14.28|14.28|14.28|0
1640824800000|2021-12-30 00:40:00|14.27|14.27|14.25|14.25|14.27|14.27|14.25|14.25|0
1640825100000|2021-12-30 00:45:00|14.22|14.22|14.21|14.21|14.22|14.22|14.21|14.21|0
1640825400000|2021-12-30 00:50:00|14.24|14.24|14.22|14.22|14.27|14.27|14.22|14.22|0
1640825700000|2021-12-30 00:55:00|14.23|14.23|14.28|14.28|14.28|14.28|14.23|14.23|0
1640854800000|2021-12-30 09:00:00|14.5|14.5|14.37|14.37|14.64|14.64|14.37|14.37|0
1640855100000|2021-12-30 09:05:00|14.36|14.36|14.28|14.28|14.48|14.48|14.28|14.28|0
1640855700000|2021-12-30 09:15:00|14.36|14.36|14.36|14.36|14.36|14.36|14.36|14.36|0
1640856300000|2021-12-30 09:25:00|14.35|14.35|14.35|14.35|14.36|14.36|14.35|14.35|0
1640856900000|2021-12-30 09:35:00|14.34|14.34|14.38|14.38|14.38|14.38|14.34|14.34|0
1640857500000|2021-12-30 09:45:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1640858100000|2021-12-30 09:55:00|14.38|14.38|14.37|14.37|14.38|14.38|14.37|14.37|0
1640858700000|2021-12-30 10:05:00|14.41|14.41|14.37|14.37|14.41|14.41|14.37|14.37|0
1640859300000|2021-12-30 10:15:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1640859600000|2021-12-30 10:20:00|14.42|14.42|14.4|14.4|14.42|14.42|14.4|14.4|0
1640860200000|2021-12-30 10:30:00|14.37|14.37|14.45|14.45|14.45|14.45|14.37|14.37|0
1640860500000|2021-12-30 10:35:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1640860800000|2021-12-30 10:40:00|14.37|14.37|14.41|14.41|14.41|14.41|14.37|14.37|0
1640861100000|2021-12-30 10:45:00|14.37|14.37|14.39|14.39|14.39|14.39|14.37|14.37|0
1640862300000|2021-12-30 11:05:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1640862600000|2021-12-30 11:10:00|14.3|14.3|14.3|14.3|14.3|14.3|14.3|14.3|0
1640862900000|2021-12-30 11:15:00|14.29|14.29|14.4|14.4|14.4|14.4|14.29|14.29|0
1640863200000|2021-12-30 11:20:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1640863500000|2021-12-30 11:25:00|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|0
1640864100000|2021-12-30 11:35:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1640864700000|2021-12-30 11:45:00|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|0
1640865000000|2021-12-30 11:50:00|14.4|14.4|14.4|14.4|14.4|14.4|14.4|14.4|0
1640865300000|2021-12-30 11:55:00|14.33|14.33|14.32|14.32|14.33|14.33|14.32|14.32|0
1640865600000|2021-12-30 12:00:00|14.29|14.29|14.29|14.29|14.31|14.31|14.26|14.26|0
1640865900000|2021-12-30 12:05:00|14.31|14.31|14.33|14.33|14.33|14.33|14.29|14.29|0
1640866200000|2021-12-30 12:10:00|14.31|14.31|14.37|14.37|14.37|14.37|14.31|14.31|0
1640866500000|2021-12-30 12:15:00|14.35|14.35|14.33|14.33|14.35|14.35|14.33|14.33|0
1640866800000|2021-12-30 12:20:00|14.35|14.35|14.36|14.36|14.36|14.36|14.35|14.35|0
1640867100000|2021-12-30 12:25:00|14.31|14.31|14.32|14.32|14.32|14.32|14.31|14.31|0
1640867400000|2021-12-30 12:30:00|14.31|14.31|14.32|14.32|14.32|14.32|14.31|14.31|0
1640867700000|2021-12-30 12:35:00|14.31|14.31|14.33|14.33|14.33|14.33|14.3|14.3|0
1640868000000|2021-12-30 12:40:00|14.32|14.32|14.37|14.37|14.38|14.38|14.32|14.32|0
1640868300000|2021-12-30 12:45:00|14.33|14.33|14.3|14.3|14.36|14.36|14.29|14.29|0
1640868600000|2021-12-30 12:50:00|14.31|14.31|14.31|14.31|14.31|14.31|14.31|14.31|0
1640868900000|2021-12-30 12:55:00|14.32|14.32|14.31|14.31|14.34|14.34|14.31|14.31|0
1640869200000|2021-12-30 13:00:00|14.29|14.29|14.26|14.26|14.29|14.29|14.26|14.26|0
1640869500000|2021-12-30 13:05:00|14.25|14.25|14.29|14.29|14.29|14.29|14.21|14.21|0
1640869800000|2021-12-30 13:10:00|14.27|14.27|14.27|14.27|14.29|14.29|14.26|14.26|0
1640870400000|2021-12-30 13:20:00|14.29|14.29|14.27|14.27|14.31|14.31|14.27|14.27|0
1640870700000|2021-12-30 13:25:00|14.29|14.29|14.31|14.31|14.31|14.31|14.29|14.29|0
1640871000000|2021-12-30 13:30:00|14.27|14.27|14.31|14.31|14.32|14.32|14.27|14.27|0
1640871300000|2021-12-30 13:35:00|14.32|14.32|14.29|14.29|14.32|14.32|14.29|14.29|0
1640871600000|2021-12-30 13:40:00|14.31|14.31|14.32|14.32|14.32|14.32|14.31|14.31|0
1640871900000|2021-12-30 13:45:00|14.31|14.31|14.31|14.31|14.32|14.32|14.31|14.31|0
1640872200000|2021-12-30 13:50:00|14.32|14.32|14.31|14.31|14.32|14.32|14.31|14.31|0
1640872500000|2021-12-30 13:55:00|14.29|14.29|14.26|14.26|14.3|14.3|14.18|14.18|0
1640872800000|2021-12-30 14:00:00|14.24|14.24|14.27|14.27|14.27|14.27|14.23|14.23|0
1640873100000|2021-12-30 14:05:00|14.26|14.26|14.25|14.25|14.27|14.27|14.25|14.25|0
1640873400000|2021-12-30 14:10:00|14.27|14.27|14.25|14.25|14.27|14.27|14.25|14.25|0
1640873700000|2021-12-30 14:15:00|14.27|14.27|14.29|14.29|14.3|14.3|14.27|14.27|0
1640874000000|2021-12-30 14:20:00|14.3|14.3|14.31|14.31|14.31|14.31|14.27|14.27|0
1640874300000|2021-12-30 14:25:00|14.32|14.32|14.35|14.35|14.37|14.37|14.29|14.29|0
1640874600000|2021-12-30 14:30:00|14.33|14.33|14.64|14.64|14.68|14.68|14.33|14.33|0
1640874900000|2021-12-30 14:35:00|14.67|14.67|14.83|14.83|14.91|14.91|14.67|14.67|0
1640875200000|2021-12-30 14:40:00|14.82|14.82|14.76|14.76|14.94|14.94|14.72|14.72|0
1640875500000|2021-12-30 14:45:00|14.73|14.73|14.77|14.77|14.89|14.89|14.72|14.72|0
1640875800000|2021-12-30 14:50:00|14.78|14.78|15.07|15.07|15.11|15.11|14.77|14.77|0
1640876100000|2021-12-30 14:55:00|15.03|15.03|14.99|14.99|15.05|15.05|14.96|14.96|0
1640876400000|2021-12-30 15:00:00|14.98|14.98|15.07|15.07|15.08|15.08|14.96|14.96|0
1640876700000|2021-12-30 15:05:00|15.05|15.05|14.98|14.98|15.1|15.1|14.98|14.98|0
1640877000000|2021-12-30 15:10:00|14.96|14.96|14.99|14.99|15.01|15.01|14.93|14.93|0
1640877300000|2021-12-30 15:15:00|15|15|14.84|14.84|15|15|14.82|14.82|0
1640877600000|2021-12-30 15:20:00|14.83|14.83|14.9|14.9|14.9|14.9|14.79|14.79|0
1640877900000|2021-12-30 15:25:00|14.91|14.91|14.94|14.94|14.99|14.99|14.88|14.88|0
1640878200000|2021-12-30 15:30:00|14.96|14.96|15.03|15.03|15.07|15.07|14.96|14.96|0
1640878500000|2021-12-30 15:35:00|15.02|15.02|15.05|15.05|15.08|15.08|14.99|14.99|0
1640878800000|2021-12-30 15:40:00|15.06|15.06|15.12|15.12|15.19|15.19|15.06|15.06|0
1640879100000|2021-12-30 15:45:00|15.13|15.13|15.1|15.1|15.15|15.15|15.07|15.07|0
1640879400000|2021-12-30 15:50:00|15.09|15.09|15.13|15.13|15.16|15.16|15.07|15.07|0
1640879700000|2021-12-30 15:55:00|15.12|15.12|15.09|15.09|15.16|15.16|15.07|15.07|0
1640880000000|2021-12-30 16:00:00|15.07|15.07|15.1|15.1|15.1|15.1|15.04|15.04|0
1640880300000|2021-12-30 16:05:00|15.11|15.11|15.13|15.13|15.18|15.18|15.1|15.1|0
1640880600000|2021-12-30 16:10:00|15.15|15.15|15.16|15.16|15.19|15.19|15.14|15.14|0
1640880900000|2021-12-30 16:15:00|15.17|15.17|15.24|15.24|15.29|15.29|15.17|15.17|0
1640881200000|2021-12-30 16:20:00|15.25|15.25|15.21|15.21|15.25|15.25|15.18|15.18|0
1640881500000|2021-12-30 16:25:00|15.23|15.23|15.21|15.21|15.26|15.26|15.21|15.21|0
1640881800000|2021-12-30 16:30:00|15.24|15.24|15.24|15.24|15.24|15.24|15.2|15.2|0
1640882100000|2021-12-30 16:35:00|15.26|15.26|15.25|15.25|15.28|15.28|15.21|15.21|0
1640882400000|2021-12-30 16:40:00|15.26|15.26|15.37|15.37|15.37|15.37|15.24|15.24|0
1640882700000|2021-12-30 16:45:00|15.38|15.38|15.41|15.41|15.41|15.41|15.34|15.34|0
1640883000000|2021-12-30 16:50:00|15.42|15.42|15.37|15.37|15.42|15.42|15.35|15.35|0
1640883300000|2021-12-30 16:55:00|15.36|15.36|15.32|15.32|15.36|15.36|15.31|15.31|0
1640883600000|2021-12-30 17:00:00|15.33|15.33|15.27|15.27|15.33|15.33|15.25|15.25|0
1640883900000|2021-12-30 17:05:00|15.26|15.26|15.22|15.22|15.27|15.27|15.21|15.21|0
1640884200000|2021-12-30 17:10:00|15.23|15.23|15.26|15.26|15.28|15.28|15.23|15.23|0
1640884500000|2021-12-30 17:15:00|15.24|15.24|15.22|15.22|15.28|15.28|15.21|15.21|0
1640884800000|2021-12-30 17:20:00|15.21|15.21|15.23|15.23|15.24|15.24|15.19|15.19|0
1640885100000|2021-12-30 17:25:00|15.25|15.25|15.34|15.34|15.34|15.34|15.25|15.25|0
1640885400000|2021-12-30 17:30:00|15.33|15.33|15.32|15.32|15.33|15.33|15.28|15.28|0
1640885700000|2021-12-30 17:35:00|15.33|15.33|15.36|15.36|15.38|15.38|15.33|15.33|0
1640886000000|2021-12-30 17:40:00|15.35|15.35|15.37|15.37|15.38|15.38|15.33|15.33|0
1640886300000|2021-12-30 17:45:00|15.38|15.38|15.38|15.38|15.38|15.38|15.34|15.34|0
1640886600000|2021-12-30 17:50:00|15.4|15.4|15.39|15.39|15.44|15.44|15.38|15.38|0
1640886900000|2021-12-30 17:55:00|15.4|15.4|15.38|15.38|15.4|15.4|15.36|15.36|0
1640887200000|2021-12-30 18:00:00|15.37|15.37|15.36|15.36|15.4|15.4|15.34|15.34|0
1640887500000|2021-12-30 18:05:00|15.37|15.37|15.41|15.41|15.41|15.41|15.36|15.36|0
1640887800000|2021-12-30 18:10:00|15.4|15.4|15.46|15.46|15.49|15.49|15.4|15.4|0
1640888100000|2021-12-30 18:15:00|15.44|15.44|15.55|15.55|15.58|15.58|15.44|15.44|0
1640888400000|2021-12-30 18:20:00|15.58|15.58|15.55|15.55|15.59|15.59|15.54|15.54|0
1640888700000|2021-12-30 18:25:00|15.58|15.58|15.55|15.55|15.6|15.6|15.53|15.53|0
1640889000000|2021-12-30 18:30:00|15.56|15.56|15.54|15.54|15.59|15.59|15.53|15.53|0
1640889300000|2021-12-30 18:35:00|15.53|15.53|15.54|15.54|15.59|15.59|15.5|15.5|0
1640889600000|2021-12-30 18:40:00|15.56|15.56|15.51|15.51|15.56|15.56|15.51|15.51|0
1640889900000|2021-12-30 18:45:00|15.5|15.5|15.51|15.51|15.52|15.52|15.47|15.47|0
1640890200000|2021-12-30 18:50:00|15.52|15.52|15.52|15.52|15.55|15.55|15.48|15.48|0
1640890500000|2021-12-30 18:55:00|15.51|15.51|15.53|15.53|15.53|15.53|15.49|15.49|0
1640890800000|2021-12-30 19:00:00|15.52|15.52|15.49|15.49|15.52|15.52|15.48|15.48|0
1640891100000|2021-12-30 19:05:00|15.5|15.5|15.55|15.55|15.56|15.56|15.5|15.5|0
1640891400000|2021-12-30 19:10:00|15.54|15.54|15.57|15.57|15.58|15.58|15.53|15.53|0
1640891700000|2021-12-30 19:15:00|15.56|15.56|15.58|15.58|15.59|15.59|15.54|15.54|0
1640892000000|2021-12-30 19:20:00|15.57|15.57|15.54|15.54|15.57|15.57|15.53|15.53|0
1640892300000|2021-12-30 19:25:00|15.53|15.53|15.6|15.6|15.6|15.6|15.53|15.53|0
1640892600000|2021-12-30 19:30:00|15.61|15.61|15.63|15.63|15.64|15.64|15.6|15.6|0
1640892900000|2021-12-30 19:35:00|15.64|15.64|15.54|15.54|15.64|15.64|15.54|15.54|0
1640893200000|2021-12-30 19:40:00|15.55|15.55|15.49|15.49|15.56|15.56|15.47|15.47|0
1640893500000|2021-12-30 19:45:00|15.48|15.48|15.49|15.49|15.51|15.51|15.46|15.46|0
1640893800000|2021-12-30 19:50:00|15.48|15.48|15.5|15.5|15.53|15.53|15.47|15.47|0
1640894100000|2021-12-30 19:55:00|15.51|15.51|15.54|15.54|15.55|15.55|15.51|15.51|0
1640894400000|2021-12-30 20:00:00|15.55|15.55|15.44|15.44|15.55|15.55|15.44|15.44|0
1640894700000|2021-12-30 20:05:00|15.45|15.45|15.44|15.44|15.45|15.45|15.39|15.39|0
1640895000000|2021-12-30 20:10:00|15.43|15.43|15.41|15.41|15.43|15.43|15.38|15.38|0
1640895300000|2021-12-30 20:15:00|15.42|15.42|15.36|15.36|15.42|15.42|15.35|15.35|0
1640895600000|2021-12-30 20:20:00|15.35|15.35|15.37|15.37|15.39|15.39|15.35|15.35|0
1640895900000|2021-12-30 20:25:00|15.36|15.36|15.35|15.35|15.39|15.39|15.33|15.33|0
1640896200000|2021-12-30 20:30:00|15.34|15.34|15.33|15.33|15.36|15.36|15.32|15.32|0
1640896500000|2021-12-30 20:35:00|15.32|15.32|15.26|15.26|15.33|15.33|15.24|15.24|0
1640896800000|2021-12-30 20:40:00|15.25|15.25|15.23|15.23|15.26|15.26|15.21|15.21|0
1640897100000|2021-12-30 20:45:00|15.24|15.24|15.21|15.21|15.25|15.25|15.2|15.2|0
1640897400000|2021-12-30 20:50:00|15.2|15.2|15.17|15.17|15.2|15.2|15.16|15.16|0
1640897700000|2021-12-30 20:55:00|15.18|15.18|15.22|15.22|15.23|15.23|15.17|15.17|0
1640898000000|2021-12-30 21:00:00|15.21|15.21|15.18|15.18|15.26|15.26|15.17|15.17|0
1640898300000|2021-12-30 21:05:00|15.19|15.19|15.18|15.18|15.19|15.19|15.18|15.18|0
1640898600000|2021-12-30 21:10:00|15.17|15.17|15.17|15.17|15.19|15.19|15.17|15.17|0
1640898900000|2021-12-30 21:15:00|15.19|15.19|15.21|15.21|15.21|15.21|15.17|15.17|0
1640899200000|2021-12-30 21:20:00|15.23|15.23|15.24|15.24|15.24|15.24|15.21|15.21|0
1640899500000|2021-12-30 21:25:00|15.23|15.23|15.27|15.27|15.27|15.27|15.22|15.22|0
1640899800000|2021-12-30 21:30:00|15.26|15.26|15.23|15.23|15.28|15.28|15.23|15.23|0
1640900100000|2021-12-30 21:35:00|15.18|15.18|15.21|15.21|15.21|15.21|15.18|15.18|0
1640900400000|2021-12-30 21:40:00|15.18|15.18|15.17|15.17|15.18|15.18|15.17|15.17|0
1640900700000|2021-12-30 21:45:00|15.19|15.19|15.18|15.18|15.2|15.2|15.17|15.17|0
1640901000000|2021-12-30 21:50:00|15.19|15.19|15.18|15.18|15.19|15.19|15.18|15.18|0
1640901300000|2021-12-30 21:55:00|15.2|15.2|15.18|15.18|15.2|15.2|15.18|15.18|0
1640901600000|2021-12-30 22:00:00|15.17|15.17|15.2|15.2|15.21|15.21|15.17|15.17|0
1640901900000|2021-12-30 22:05:00|15.21|15.21|15.21|15.21|15.21|15.21|15.21|15.21|0
1640902200000|2021-12-30 22:10:00|15.2|15.2|15.2|15.2|15.21|15.21|15.2|15.2|0
1640902500000|2021-12-30 22:15:00|15.21|15.21|15.21|15.21|15.21|15.21|15.2|15.2|0
1640902800000|2021-12-30 22:20:00|15.2|15.2|15.21|15.21|15.21|15.21|15.2|15.2|0
1640903100000|2021-12-30 22:25:00|15.23|15.23|15.23|15.23|15.23|15.23|15.23|15.23|0
1640903400000|2021-12-30 22:30:00|15.24|15.24|15.23|15.23|15.24|15.24|15.21|15.21|0
1640903700000|2021-12-30 22:35:00|15.22|15.22|15.21|15.21|15.23|15.23|15.21|15.21|0
1640904000000|2021-12-30 22:40:00|15.23|15.23|15.23|15.23|15.23|15.23|15.23|15.23|0
1640904300000|2021-12-30 22:45:00|15.21|15.21|15.22|15.22|15.23|15.23|15.2|15.2|0
1640904600000|2021-12-30 22:50:00|15.21|15.21|15.2|15.2|15.22|15.22|15.2|15.2|0
1640904900000|2021-12-30 22:55:00|15.22|15.22|15.24|15.24|15.24|15.24|15.2|15.2|0
1640905200000|2021-12-30 23:00:00|15.23|15.23|15.23|15.23|15.23|15.23|15.23|15.23|0
1640905500000|2021-12-30 23:05:00|15.25|15.25|15.25|15.25|15.25|15.25|15.25|15.25|0
1640905800000|2021-12-30 23:10:00|15.24|15.24|15.24|15.24|15.24|15.24|15.24|15.24|0
1640906100000|2021-12-30 23:15:00|15.25|15.25|15.25|15.25|15.28|15.28|15.23|15.23|0
1640906700000|2021-12-30 23:25:00|15.21|15.21|15.21|15.21|15.21|15.21|15.21|15.21|0
1640907000000|2021-12-30 23:30:00|15.24|15.24|15.24|15.24|15.24|15.24|15.24|15.24|0
1640907300000|2021-12-30 23:35:00|15.23|15.23|15.21|15.21|15.23|15.23|15.21|15.21|0
1640907900000|2021-12-30 23:45:00|15.23|15.23|15.21|15.21|15.24|15.24|15.21|15.21|0
1640908200000|2021-12-30 23:50:00|15.23|15.23|15.21|15.21|15.23|15.23|15.21|15.21|0
1640908500000|2021-12-30 23:55:00|15.23|15.23|15.23|15.23|15.23|15.23|15.23|15.23|0
1640908800000|2021-12-31 00:00:00|15.21|15.21|15.21|15.21|15.22|15.22|15.21|15.21|0
1640909100000|2021-12-31 00:05:00|15.22|15.22|15.22|15.22|15.22|15.22|15.22|15.22|0
1640909400000|2021-12-31 00:10:00|15.21|15.21|15.2|15.2|15.21|15.21|15.2|15.2|0
1640909700000|2021-12-31 00:15:00|15.21|15.21|15.2|15.2|15.22|15.22|15.19|15.19|0
1640910300000|2021-12-31 00:25:00|15.22|15.22|15.22|15.22|15.22|15.22|15.22|15.22|0
1640910600000|2021-12-31 00:30:00|15.19|15.19|15.19|15.19|15.23|15.23|15.19|15.19|0
1640910900000|2021-12-31 00:35:00|15.21|15.21|15.21|15.21|15.21|15.21|15.21|15.21|0
1640911200000|2021-12-31 00:40:00|15.19|15.19|15.19|15.19|15.19|15.19|15.19|15.19|0
1640911500000|2021-12-31 00:45:00|15.2|15.2|15.13|15.13|15.2|15.2|15.13|15.13|0
1640911800000|2021-12-31 00:50:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1640912100000|2021-12-31 00:55:00|15.19|15.19|15.19|15.19|15.19|15.19|15.14|15.14|0
1640941200000|2021-12-31 09:00:00|15.21|15.21|15.19|15.19|15.21|15.21|15.19|15.19|0
1640941800000|2021-12-31 09:10:00|15.22|15.22|15.27|15.27|15.27|15.27|15.22|15.22|0
1640942100000|2021-12-31 09:15:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1640942400000|2021-12-31 09:20:00|15.32|15.32|15.3|15.3|15.32|15.32|15.3|15.3|0
1640942700000|2021-12-31 09:25:00|15.25|15.25|15.25|15.25|15.25|15.25|15.25|15.25|0
1640943000000|2021-12-31 09:30:00|15.28|15.28|15.32|15.32|15.32|15.32|15.28|15.28|0
1640943300000|2021-12-31 09:35:00|15.28|15.28|15.29|15.29|15.29|15.29|15.28|15.28|0
1640944200000|2021-12-31 09:50:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1640945100000|2021-12-31 10:05:00|15.27|15.27|15.27|15.27|15.27|15.27|15.27|15.27|0
1640945400000|2021-12-31 10:10:00|15.24|15.24|15.22|15.22|15.24|15.24|15.22|15.22|0
1640946300000|2021-12-31 10:25:00|15.24|15.24|15.24|15.24|15.24|15.24|15.24|15.24|0
1640946600000|2021-12-31 10:30:00|15.26|15.26|15.26|15.26|15.26|15.26|15.26|15.26|0
1640947200000|2021-12-31 10:40:00|15.24|15.24|15.27|15.27|15.27|15.27|15.24|15.24|0
1640947500000|2021-12-31 10:45:00|15.23|15.23|15.23|15.23|15.23|15.23|15.23|15.23|0
1640948400000|2021-12-31 11:00:00|15.24|15.24|15.24|15.24|15.24|15.24|15.24|15.24|0
1640948700000|2021-12-31 11:05:00|15.26|15.26|15.26|15.26|15.26|15.26|15.26|15.26|0
1640950200000|2021-12-31 11:30:00|15.25|15.25|15.25|15.25|15.25|15.25|15.25|15.25|0
1640950500000|2021-12-31 11:35:00|15.26|15.26|15.26|15.26|15.26|15.26|15.26|15.26|0
1640952000000|2021-12-31 12:00:00|15.21|15.21|15.21|15.21|15.26|15.26|15.21|15.21|0
1640952300000|2021-12-31 12:05:00|15.25|15.25|15.27|15.27|15.28|15.28|15.25|15.25|0
1640952600000|2021-12-31 12:10:00|15.26|15.26|15.29|15.29|15.29|15.29|15.26|15.26|0
1640952900000|2021-12-31 12:15:00|15.27|15.27|15.29|15.29|15.29|15.29|15.27|15.27|0
1640953200000|2021-12-31 12:20:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1640953500000|2021-12-31 12:25:00|15.29|15.29|15.29|15.29|15.3|15.3|15.29|15.29|0
1640953800000|2021-12-31 12:30:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1640954100000|2021-12-31 12:35:00|15.3|15.3|15.34|15.34|15.34|15.34|15.3|15.3|0
1640954400000|2021-12-31 12:40:00|15.35|15.35|15.35|15.35|15.35|15.35|15.34|15.34|0
1640954700000|2021-12-31 12:45:00|15.31|15.31|15.37|15.37|15.37|15.37|15.31|15.31|0
1640955000000|2021-12-31 12:50:00|15.38|15.38|15.35|15.35|15.38|15.38|15.35|15.35|0
1640955300000|2021-12-31 12:55:00|15.36|15.36|15.33|15.33|15.36|15.36|15.33|15.33|0
1640955600000|2021-12-31 13:00:00|15.36|15.36|15.29|15.29|15.36|15.36|15.28|15.28|0
1640955900000|2021-12-31 13:05:00|15.32|15.32|15.21|15.21|15.32|15.32|15.21|15.21|0
1640956200000|2021-12-31 13:10:00|15.2|15.2|15.23|15.23|15.23|15.23|15.2|15.2|0
1640956500000|2021-12-31 13:15:00|15.21|15.21|15.21|15.21|15.21|15.21|15.21|15.21|0
1640956800000|2021-12-31 13:20:00|15.24|15.24|15.24|15.24|15.24|15.24|15.24|15.24|0
1640957100000|2021-12-31 13:25:00|15.23|15.23|15.23|15.23|15.23|15.23|15.23|15.23|0
1640957400000|2021-12-31 13:30:00|15.24|15.24|15.25|15.25|15.25|15.25|15.23|15.23|0
1640957700000|2021-12-31 13:35:00|15.23|15.23|15.29|15.29|15.29|15.29|15.23|15.23|0
1640958000000|2021-12-31 13:40:00|15.28|15.28|15.26|15.26|15.28|15.28|15.25|15.25|0
1640958600000|2021-12-31 13:50:00|15.23|15.23|15.25|15.25|15.27|15.27|15.23|15.23|0
1640958900000|2021-12-31 13:55:00|15.24|15.24|15.27|15.27|15.28|15.28|15.23|15.23|0
1640959200000|2021-12-31 14:00:00|15.25|15.25|15.26|15.26|15.29|15.29|15.25|15.25|0
1640959500000|2021-12-31 14:05:00|15.25|15.25|15.26|15.26|15.28|15.28|15.25|15.25|0
1640959800000|2021-12-31 14:10:00|15.25|15.25|15.23|15.23|15.27|15.27|15.23|15.23|0
1640960100000|2021-12-31 14:15:00|15.26|15.26|15.24|15.24|15.26|15.26|15.23|15.23|0
1640960400000|2021-12-31 14:20:00|15.23|15.23|15.24|15.24|15.24|15.24|15.23|15.23|0
1640960700000|2021-12-31 14:25:00|15.23|15.23|15.13|15.13|15.24|15.24|15.11|15.11|0
1640961000000|2021-12-31 14:30:00|15.14|15.14|15.35|15.35|15.35|15.35|15.11|15.11|0
1640961300000|2021-12-31 14:35:00|15.33|15.33|15.32|15.32|15.37|15.37|15.22|15.22|0
1640961600000|2021-12-31 14:40:00|15.31|15.31|15.35|15.35|15.41|15.41|15.29|15.29|0
1640961900000|2021-12-31 14:45:00|15.37|15.37|15.37|15.37|15.43|15.43|15.28|15.28|0
1640962200000|2021-12-31 14:50:00|15.34|15.34|15.65|15.65|15.66|15.66|15.34|15.34|0
1640962500000|2021-12-31 14:55:00|15.64|15.64|15.64|15.64|15.65|15.65|15.54|15.54|0
1640962800000|2021-12-31 15:00:00|15.63|15.63|15.51|15.51|15.65|15.65|15.5|15.5|0
1640963100000|2021-12-31 15:05:00|15.48|15.48|15.48|15.48|15.56|15.56|15.47|15.47|0
1640963400000|2021-12-31 15:10:00|15.49|15.49|15.55|15.55|15.62|15.62|15.49|15.49|0
1640963700000|2021-12-31 15:15:00|15.54|15.54|15.49|15.49|15.56|15.56|15.47|15.47|0
1640964000000|2021-12-31 15:20:00|15.47|15.47|15.33|15.33|15.48|15.48|15.29|15.29|0
1640964300000|2021-12-31 15:25:00|15.31|15.31|15.29|15.29|15.36|15.36|15.28|15.28|0
1640964600000|2021-12-31 15:30:00|15.32|15.32|15.27|15.27|15.36|15.36|15.26|15.26|0
1640964900000|2021-12-31 15:35:00|15.26|15.26|15.25|15.25|15.26|15.26|15.18|15.18|0
1640965200000|2021-12-31 15:40:00|15.24|15.24|15.24|15.24|15.25|15.25|15.2|15.2|0
1640965500000|2021-12-31 15:45:00|15.23|15.23|15.15|15.15|15.25|15.25|15.13|15.13|0
1640965800000|2021-12-31 15:50:00|15.13|15.13|15.21|15.21|15.21|15.21|15.08|15.08|0
1640966100000|2021-12-31 15:55:00|15.2|15.2|15.22|15.22|15.22|15.22|15.18|15.18|0
1640966400000|2021-12-31 16:00:00|15.23|15.23|15.19|15.19|15.23|15.23|15.18|15.18|0
1640966700000|2021-12-31 16:05:00|15.18|15.18|15.2|15.2|15.2|15.2|15.15|15.15|0
1640967000000|2021-12-31 16:10:00|15.19|15.19|15.21|15.21|15.21|15.21|15.18|15.18|0
1640967300000|2021-12-31 16:15:00|15.2|15.2|15.18|15.18|15.2|15.2|15.14|15.14|0
1640967600000|2021-12-31 16:20:00|15.17|15.17|15.19|15.19|15.19|15.19|15.14|15.14|0
1640967900000|2021-12-31 16:25:00|15.2|15.2|15.22|15.22|15.23|15.23|15.18|15.18|0
1640968200000|2021-12-31 16:30:00|15.23|15.23|15.23|15.23|15.25|15.25|15.22|15.22|0
1640968500000|2021-12-31 16:35:00|15.22|15.22|15.19|15.19|15.23|15.23|15.19|15.19|0
1640968800000|2021-12-31 16:40:00|15.2|15.2|15.16|15.16|15.2|15.2|15.15|15.15|0
1640969100000|2021-12-31 16:45:00|15.18|15.18|15.18|15.18|15.18|15.18|15.15|15.15|0
1640969400000|2021-12-31 16:50:00|15.17|15.17|15.16|15.16|15.18|15.18|15.14|15.14|0
1640969700000|2021-12-31 16:55:00|15.15|15.15|15.17|15.17|15.18|15.18|15.12|15.12|0
1640970000000|2021-12-31 17:00:00|15.18|15.18|15.14|15.14|15.18|15.18|15.14|15.14|0
1640970300000|2021-12-31 17:05:00|15.15|15.15|15.12|15.12|15.17|15.17|15.11|15.11|0
1640970600000|2021-12-31 17:10:00|15.13|15.13|15.14|15.14|15.15|15.15|15.11|15.11|0
1640970900000|2021-12-31 17:15:00|15.13|15.13|15.14|15.14|15.17|15.17|15.13|15.13|0
1640971200000|2021-12-31 17:20:00|15.13|15.13|15.14|15.14|15.14|15.14|15.12|15.12|0
1640971500000|2021-12-31 17:25:00|15.13|15.13|15.12|15.12|15.14|15.14|15.11|15.11|0
1640971800000|2021-12-31 17:30:00|15.11|15.11|15.07|15.07|15.11|15.11|15.07|15.07|0
1640972100000|2021-12-31 17:35:00|15.08|15.08|15.11|15.11|15.11|15.11|15.07|15.07|0
1640972400000|2021-12-31 17:40:00|15.1|15.1|15.1|15.1|15.1|15.1|15.08|15.08|0
1640972700000|2021-12-31 17:45:00|15.11|15.11|15.08|15.08|15.11|15.11|15.08|15.08|0
1640973000000|2021-12-31 17:50:00|15.07|15.07|15.06|15.06|15.08|15.08|15.05|15.05|0
1640973300000|2021-12-31 17:55:00|15.05|15.05|15.05|15.05|15.06|15.06|15.03|15.03|0
1640973600000|2021-12-31 18:00:00|15.07|15.07|15.08|15.08|15.08|15.08|15.05|15.05|0
1640973900000|2021-12-31 18:05:00|15.07|15.07|15.1|15.1|15.1|15.1|15.07|15.07|0
1640974200000|2021-12-31 18:10:00|15.09|15.09|15.11|15.11|15.11|15.11|15.09|15.09|0
1640974500000|2021-12-31 18:15:00|15.1|15.1|15.12|15.12|15.12|15.12|15.08|15.08|0
1640974800000|2021-12-31 18:20:00|15.1|15.1|15.12|15.12|15.12|15.12|15.1|15.1|0
1640975100000|2021-12-31 18:25:00|15.13|15.13|15.08|15.08|15.13|15.13|15.07|15.07|0
1640975400000|2021-12-31 18:30:00|15.07|15.07|15.07|15.07|15.08|15.08|15.05|15.05|0
1640975700000|2021-12-31 18:35:00|15.06|15.06|15.07|15.07|15.07|15.07|15.05|15.05|0
1640976000000|2021-12-31 18:40:00|15.08|15.08|15.06|15.06|15.08|15.08|15.06|15.06|0
1640976300000|2021-12-31 18:45:00|15.07|15.07|15.07|15.07|15.08|15.08|15.07|15.07|0
1640976600000|2021-12-31 18:50:00|15.08|15.08|15.13|15.13|15.13|15.13|15.08|15.08|0
1640976900000|2021-12-31 18:55:00|15.14|15.14|15.13|15.13|15.16|15.16|15.13|15.13|0
1640977200000|2021-12-31 19:00:00|15.12|15.12|15.1|15.1|15.13|15.13|15.1|15.1|0
1640977500000|2021-12-31 19:05:00|15.08|15.08|15.1|15.1|15.11|15.11|15.08|15.08|0
1640977800000|2021-12-31 19:10:00|15.09|15.09|15.11|15.11|15.14|15.14|15.09|15.09|0
1640978100000|2021-12-31 19:15:00|15.12|15.12|15.1|15.1|15.12|15.12|15.09|15.09|0
1640978400000|2021-12-31 19:20:00|15.11|15.11|15.13|15.13|15.13|15.13|15.11|15.11|0
1640978700000|2021-12-31 19:25:00|15.12|15.12|15.11|15.11|15.13|15.13|15.11|15.11|0
1640979000000|2021-12-31 19:30:00|15.12|15.12|15.1|15.1|15.12|15.12|15.08|15.08|0
1640979300000|2021-12-31 19:35:00|15.09|15.09|15.05|15.05|15.1|15.1|15.03|15.03|0
1640979600000|2021-12-31 19:40:00|15.06|15.06|15.05|15.05|15.06|15.06|15.05|15.05|0
1640979900000|2021-12-31 19:45:00|15.04|15.04|15.05|15.05|15.05|15.05|15.03|15.03|0
1640980200000|2021-12-31 19:50:00|15.06|15.06|15|15|15.06|15.06|15|15|0
1640980500000|2021-12-31 19:55:00|14.99|14.99|14.97|14.97|15.02|15.02|14.96|14.96|0
1640980800000|2021-12-31 20:00:00|14.98|14.98|14.98|14.98|15|15|14.96|14.96|0
1640981100000|2021-12-31 20:05:00|14.97|14.97|14.95|14.95|14.99|14.99|14.94|14.94|0
1640981400000|2021-12-31 20:10:00|14.94|14.94|14.95|14.95|14.95|14.95|14.92|14.92|0
1640981700000|2021-12-31 20:15:00|14.96|14.96|14.96|14.96|14.98|14.98|14.95|14.95|0
1640982000000|2021-12-31 20:20:00|14.95|14.95|14.92|14.92|14.95|14.95|14.91|14.91|0
1640982300000|2021-12-31 20:25:00|14.93|14.93|14.9|14.9|14.93|14.93|14.9|14.9|0
1640982600000|2021-12-31 20:30:00|14.91|14.91|14.91|14.91|14.93|14.93|14.9|14.9|0
1640982900000|2021-12-31 20:35:00|14.9|14.9|14.88|14.88|14.92|14.92|14.86|14.86|0
1640983200000|2021-12-31 20:40:00|14.87|14.87|14.88|14.88|14.89|14.89|14.82|14.82|0
1640983500000|2021-12-31 20:45:00|14.89|14.89|14.86|14.86|14.9|14.9|14.86|14.86|0
1640983800000|2021-12-31 20:50:00|14.85|14.85|14.82|14.82|14.85|14.85|14.82|14.82|0
1640984100000|2021-12-31 20:55:00|14.83|14.83|14.83|14.83|14.84|14.84|14.81|14.81|0
1640984400000|2021-12-31 21:00:00|14.84|14.84|14.85|14.85|14.87|14.87|14.82|14.82|0
1641200400000|2022-01-03 09:00:00|15.04|15.04|14.97|14.97|15.04|15.04|14.95|14.95|0
1641200700000|2022-01-03 09:05:00|14.94|14.94|14.94|14.94|14.94|14.94|14.94|14.94|0
1641201000000|2022-01-03 09:10:00|15.02|15.02|15.02|15.02|15.04|15.04|15.02|15.02|0
1641202200000|2022-01-03 09:30:00|15.03|15.03|15.04|15.04|15.04|15.04|15.03|15.03|0
1641202500000|2022-01-03 09:35:00|15.03|15.03|15.15|15.15|15.15|15.15|15.03|15.03|0
1641202800000|2022-01-03 09:40:00|15.13|15.13|15.12|15.12|15.13|15.13|15.12|15.12|0
1641203100000|2022-01-03 09:45:00|15.13|15.13|15.15|15.15|15.15|15.15|15.08|15.08|0
1641203400000|2022-01-03 09:50:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1641204000000|2022-01-03 10:00:00|15.17|15.17|15.17|15.17|15.17|15.17|15.17|15.17|0
1641204300000|2022-01-03 10:05:00|15.28|15.28|15.17|15.17|15.28|15.28|15.17|15.17|0
1641204600000|2022-01-03 10:10:00|15.28|15.28|15.21|15.21|15.28|15.28|15.21|15.21|0
1641204900000|2022-01-03 10:15:00|15.23|15.23|15.15|15.15|15.23|15.23|15.15|15.15|0
1641205200000|2022-01-03 10:20:00|15.18|15.18|15.15|15.15|15.21|15.21|15.15|15.15|0
1641205500000|2022-01-03 10:25:00|15.17|15.17|15.18|15.18|15.2|15.2|15.17|15.17|0
1641205800000|2022-01-03 10:30:00|15.21|15.21|15.2|15.2|15.21|15.21|15.2|15.2|0
1641206100000|2022-01-03 10:35:00|15.19|15.19|15.19|15.19|15.19|15.19|15.19|15.19|0
1641206400000|2022-01-03 10:40:00|15.18|15.18|15.19|15.19|15.19|15.19|15.18|15.18|0
1641206700000|2022-01-03 10:45:00|15.18|15.18|15.15|15.15|15.18|15.18|15.15|15.15|0
1641207300000|2022-01-03 10:55:00|15.13|15.13|15.13|15.13|15.16|15.16|15.11|15.11|0
1641207600000|2022-01-03 11:00:00|15.15|15.15|15.18|15.18|15.18|15.18|15.15|15.15|0
1641207900000|2022-01-03 11:05:00|15.15|15.15|15.18|15.18|15.18|15.18|15.15|15.15|0
1641208200000|2022-01-03 11:10:00|15.17|15.17|15.17|15.17|15.17|15.17|15.17|15.17|0
1641208800000|2022-01-03 11:20:00|15.18|15.18|15.17|15.17|15.18|15.18|15.13|15.13|0
1641209100000|2022-01-03 11:25:00|15.18|15.18|15.18|15.18|15.18|15.18|15.18|15.18|0
1641209400000|2022-01-03 11:30:00|15.16|15.16|15.18|15.18|15.18|15.18|15.16|15.16|0
1641210000000|2022-01-03 11:40:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1641210600000|2022-01-03 11:50:00|15.14|15.14|15.14|15.14|15.14|15.14|15.14|15.14|0
1641210900000|2022-01-03 11:55:00|15.21|15.21|15.22|15.22|15.22|15.22|15.21|15.21|0
1641211200000|2022-01-03 12:00:00|15.2|15.2|15.2|15.2|15.23|15.23|15.15|15.15|0
1641211500000|2022-01-03 12:05:00|15.18|15.18|15.17|15.17|15.18|15.18|15.14|15.14|0
1641211800000|2022-01-03 12:10:00|15.15|15.15|15.15|15.15|15.15|15.15|15.14|15.14|0
1641212100000|2022-01-03 12:15:00|15.16|15.16|15.17|15.17|15.18|15.18|15.16|15.16|0
1641212400000|2022-01-03 12:20:00|15.18|15.18|15.17|15.17|15.18|15.18|15.17|15.17|0
1641212700000|2022-01-03 12:25:00|15.16|15.16|15.14|15.14|15.16|15.16|15.14|15.14|0
1641213000000|2022-01-03 12:30:00|15.13|15.13|15.14|15.14|15.16|15.16|15.13|15.13|0
1641213300000|2022-01-03 12:35:00|15.15|15.15|15.14|15.14|15.15|15.15|15.13|15.13|0
1641213600000|2022-01-03 12:40:00|15.13|15.13|15.16|15.16|15.16|15.16|15.13|15.13|0
1641213900000|2022-01-03 12:45:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1641214200000|2022-01-03 12:50:00|15.15|15.15|15.14|15.14|15.15|15.15|15.13|15.13|0
1641214500000|2022-01-03 12:55:00|15.13|15.13|15.16|15.16|15.16|15.16|15.12|15.12|0
1641214800000|2022-01-03 13:00:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1641215100000|2022-01-03 13:05:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1641215400000|2022-01-03 13:10:00|15.14|15.14|15.14|15.14|15.14|15.14|15.14|15.14|0
1641215700000|2022-01-03 13:15:00|15.16|15.16|15.16|15.16|15.16|15.16|15.12|15.12|0
1641216000000|2022-01-03 13:20:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1641216300000|2022-01-03 13:25:00|15.15|15.15|15.14|15.14|15.15|15.15|15.14|15.14|0
1641216600000|2022-01-03 13:30:00|15.16|15.16|15.13|15.13|15.16|15.16|15.12|15.12|0
1641216900000|2022-01-03 13:35:00|15.09|15.09|15.13|15.13|15.13|15.13|15.09|15.09|0
1641217200000|2022-01-03 13:40:00|15.1|15.1|15.13|15.13|15.13|15.13|15.1|15.1|0
1641217500000|2022-01-03 13:45:00|15.11|15.11|15.1|15.1|15.11|15.11|15.09|15.09|0
1641218100000|2022-01-03 13:55:00|15.09|15.09|15.08|15.08|15.1|15.1|15.07|15.07|0
1641218400000|2022-01-03 14:00:00|15.07|15.07|15.07|15.07|15.08|15.08|15.07|15.07|0
1641218700000|2022-01-03 14:05:00|15.08|15.08|15.08|15.08|15.08|15.08|15.05|15.05|0
1641219000000|2022-01-03 14:10:00|15.07|15.07|15.09|15.09|15.09|15.09|15.06|15.06|0
1641219300000|2022-01-03 14:15:00|15.08|15.08|15.08|15.08|15.1|15.1|15.08|15.08|0
1641219600000|2022-01-03 14:20:00|15.09|15.09|15.1|15.1|15.11|15.11|15.08|15.08|0
1641219900000|2022-01-03 14:25:00|15.12|15.12|15.06|15.06|15.13|15.13|15.04|15.04|0
1641220200000|2022-01-03 14:30:00|15.08|15.08|15.15|15.15|15.2|15.2|14.98|14.98|0
1641220500000|2022-01-03 14:35:00|15.18|15.18|15.23|15.23|15.27|15.27|15.03|15.03|0
1641220800000|2022-01-03 14:40:00|15.24|15.24|15.4|15.4|15.4|15.4|15.23|15.23|0
1641221100000|2022-01-03 14:45:00|15.42|15.42|15.1|15.1|15.42|15.42|15.09|15.09|0
1641221400000|2022-01-03 14:50:00|15.11|15.11|15.15|15.15|15.21|15.21|15.03|15.03|0
1641221700000|2022-01-03 14:55:00|15.14|15.14|15.31|15.31|15.33|15.33|15.13|15.13|0
1641222000000|2022-01-03 15:00:00|15.32|15.32|15.66|15.66|15.66|15.66|15.32|15.32|0
1641222300000|2022-01-03 15:05:00|15.65|15.65|15.64|15.64|15.73|15.73|15.59|15.59|0
1641222600000|2022-01-03 15:10:00|15.62|15.62|15.51|15.51|15.62|15.62|15.49|15.49|0
1641222900000|2022-01-03 15:15:00|15.5|15.5|15.48|15.48|15.54|15.54|15.45|15.45|0
1641223200000|2022-01-03 15:20:00|15.41|15.41|15.6|15.6|15.6|15.6|15.38|15.38|0
1641223500000|2022-01-03 15:25:00|15.57|15.57|15.66|15.66|15.7|15.7|15.57|15.57|0
1641223800000|2022-01-03 15:30:00|15.65|15.65|15.7|15.7|15.71|15.71|15.58|15.58|0
1641224100000|2022-01-03 15:35:00|15.64|15.64|15.6|15.6|15.67|15.67|15.54|15.54|0
1641224400000|2022-01-03 15:40:00|15.61|15.61|15.63|15.63|15.66|15.66|15.6|15.6|0
1641224700000|2022-01-03 15:45:00|15.62|15.62|15.49|15.49|15.65|15.65|15.45|15.45|0
1641225000000|2022-01-03 15:50:00|15.54|15.54|15.59|15.59|15.6|15.6|15.47|15.47|0
1641225300000|2022-01-03 15:55:00|15.58|15.58|15.55|15.55|15.6|15.6|15.54|15.54|0
1641225600000|2022-01-03 16:00:00|15.54|15.54|15.64|15.64|15.64|15.64|15.54|15.54|0
1641225900000|2022-01-03 16:05:00|15.63|15.63|15.62|15.62|15.67|15.67|15.62|15.62|0
1641226200000|2022-01-03 16:10:00|15.61|15.61|15.46|15.46|15.62|15.62|15.45|15.45|0
1641226500000|2022-01-03 16:15:00|15.47|15.47|15.44|15.44|15.49|15.49|15.41|15.41|0
1641226800000|2022-01-03 16:20:00|15.43|15.43|15.46|15.46|15.49|15.49|15.4|15.4|0
1641227100000|2022-01-03 16:25:00|15.44|15.44|15.37|15.37|15.44|15.44|15.33|15.33|0
1641227400000|2022-01-03 16:30:00|15.36|15.36|15.36|15.36|15.38|15.38|15.33|15.33|0
1641227700000|2022-01-03 16:35:00|15.37|15.37|15.3|15.3|15.39|15.39|15.28|15.28|0
1641228000000|2022-01-03 16:40:00|15.29|15.29|15.28|15.28|15.33|15.33|15.27|15.27|0
1641228300000|2022-01-03 16:45:00|15.26|15.26|15.29|15.29|15.3|15.3|15.26|15.26|0
1641228600000|2022-01-03 16:50:00|15.28|15.28|15.26|15.26|15.34|15.34|15.23|15.23|0
1641228900000|2022-01-03 16:55:00|15.25|15.25|15.31|15.31|15.32|15.32|15.25|15.25|0
1641229200000|2022-01-03 17:00:00|15.32|15.32|15.38|15.38|15.38|15.38|15.32|15.32|0
1641229500000|2022-01-03 17:05:00|15.39|15.39|15.39|15.39|15.4|15.4|15.36|15.36|0
1641229800000|2022-01-03 17:10:00|15.38|15.38|15.34|15.34|15.38|15.38|15.33|15.33|0
1641230100000|2022-01-03 17:15:00|15.35|15.35|15.37|15.37|15.37|15.37|15.33|15.33|0
1641230400000|2022-01-03 17:20:00|15.38|15.38|15.31|15.31|15.38|15.38|15.3|15.3|0
1641230700000|2022-01-03 17:25:00|15.32|15.32|15.34|15.34|15.34|15.34|15.32|15.32|0
1641231000000|2022-01-03 17:30:00|15.33|15.33|15.36|15.36|15.36|15.36|15.31|15.31|0
1641231300000|2022-01-03 17:35:00|15.35|15.35|15.33|15.33|15.35|15.35|15.31|15.31|0
1641231600000|2022-01-03 17:40:00|15.32|15.32|15.34|15.34|15.35|15.35|15.3|15.3|0
1641231900000|2022-01-03 17:45:00|15.35|15.35|15.38|15.38|15.39|15.39|15.34|15.34|0
1641232200000|2022-01-03 17:50:00|15.39|15.39|15.44|15.44|15.44|15.44|15.38|15.38|0
1641232500000|2022-01-03 17:55:00|15.45|15.45|15.62|15.62|15.71|15.71|15.44|15.44|0
1641232800000|2022-01-03 18:00:00|15.63|15.63|15.59|15.59|15.63|15.63|15.54|15.54|0
1641233100000|2022-01-03 18:05:00|15.58|15.58|15.52|15.52|15.58|15.58|15.51|15.51|0
1641233400000|2022-01-03 18:10:00|15.51|15.51|15.5|15.5|15.53|15.53|15.5|15.5|0
1641233700000|2022-01-03 18:15:00|15.51|15.51|15.54|15.54|15.54|15.54|15.49|15.49|0
1641234000000|2022-01-03 18:20:00|15.53|15.53|15.58|15.58|15.58|15.58|15.52|15.52|0
1641234300000|2022-01-03 18:25:00|15.59|15.59|15.61|15.61|15.62|15.62|15.58|15.58|0
1641234600000|2022-01-03 18:30:00|15.62|15.62|15.65|15.65|15.66|15.66|15.61|15.61|0
1641234900000|2022-01-03 18:35:00|15.66|15.66|15.66|15.66|15.66|15.66|15.63|15.63|0
1641235200000|2022-01-03 18:40:00|15.65|15.65|15.65|15.65|15.68|15.68|15.65|15.65|0
1641235500000|2022-01-03 18:45:00|15.64|15.64|15.66|15.66|15.66|15.66|15.63|15.63|0
1641235800000|2022-01-03 18:50:00|15.67|15.67|15.67|15.67|15.69|15.69|15.66|15.66|0
1641236100000|2022-01-03 18:55:00|15.7|15.7|15.7|15.7|15.71|15.71|15.67|15.67|0
1641236400000|2022-01-03 19:00:00|15.71|15.71|15.76|15.76|15.8|15.8|15.7|15.7|0
1641236700000|2022-01-03 19:05:00|15.74|15.74|15.79|15.79|15.81|15.81|15.71|15.71|0
1641237000000|2022-01-03 19:10:00|15.78|15.78|15.69|15.69|15.78|15.78|15.68|15.68|0
1641237300000|2022-01-03 19:15:00|15.68|15.68|15.76|15.76|15.76|15.76|15.66|15.66|0
1641237600000|2022-01-03 19:20:00|15.77|15.77|15.78|15.78|15.79|15.79|15.77|15.77|0
1641237900000|2022-01-03 19:25:00|15.79|15.79|15.75|15.75|15.79|15.79|15.75|15.75|0
1641238200000|2022-01-03 19:30:00|15.76|15.76|15.74|15.74|15.76|15.76|15.7|15.7|0
1641238500000|2022-01-03 19:35:00|15.72|15.72|15.62|15.62|15.73|15.73|15.61|15.61|0
1641238800000|2022-01-03 19:40:00|15.61|15.61|15.6|15.6|15.61|15.61|15.56|15.56|0
1641239100000|2022-01-03 19:45:00|15.59|15.59|15.6|15.6|15.64|15.64|15.59|15.59|0
1641239400000|2022-01-03 19:50:00|15.61|15.61|15.59|15.59|15.61|15.61|15.57|15.57|0
1641239700000|2022-01-03 19:55:00|15.6|15.6|15.55|15.55|15.62|15.62|15.54|15.54|0
1641240000000|2022-01-03 20:00:00|15.56|15.56|15.6|15.6|15.62|15.62|15.56|15.56|0
1641240300000|2022-01-03 20:05:00|15.61|15.61|15.63|15.63|15.63|15.63|15.6|15.6|0
1641240600000|2022-01-03 20:10:00|15.62|15.62|15.54|15.54|15.62|15.62|15.54|15.54|0
1641240900000|2022-01-03 20:15:00|15.53|15.53|15.54|15.54|15.56|15.56|15.53|15.53|0
1641241200000|2022-01-03 20:20:00|15.55|15.55|15.54|15.54|15.58|15.58|15.54|15.54|0
1641241500000|2022-01-03 20:25:00|15.55|15.55|15.53|15.53|15.56|15.56|15.51|15.51|0
1641241800000|2022-01-03 20:30:00|15.54|15.54|15.47|15.47|15.55|15.55|15.47|15.47|0
1641242100000|2022-01-03 20:35:00|15.46|15.46|15.42|15.42|15.47|15.47|15.41|15.41|0
1641242400000|2022-01-03 20:40:00|15.43|15.43|15.36|15.36|15.44|15.44|15.36|15.36|0
1641242700000|2022-01-03 20:45:00|15.37|15.37|15.38|15.38|15.38|15.38|15.36|15.36|0
1641243000000|2022-01-03 20:50:00|15.41|15.41|15.42|15.42|15.44|15.44|15.4|15.4|0
1641243300000|2022-01-03 20:55:00|15.41|15.41|15.41|15.41|15.41|15.41|15.36|15.36|0
1641243600000|2022-01-03 21:00:00|15.4|15.4|15.39|15.39|15.4|15.4|15.38|15.38|0
1641243900000|2022-01-03 21:05:00|15.4|15.4|15.4|15.4|15.41|15.41|15.4|15.4|0
1641244200000|2022-01-03 21:10:00|15.41|15.41|15.42|15.42|15.43|15.43|15.41|15.41|0
1641244500000|2022-01-03 21:15:00|15.41|15.41|15.41|15.41|15.42|15.42|15.39|15.39|0
1641244800000|2022-01-03 21:20:00|15.39|15.39|15.41|15.41|15.41|15.41|15.39|15.39|0
1641245100000|2022-01-03 21:25:00|15.42|15.42|15.41|15.41|15.42|15.42|15.41|15.41|0
1641245400000|2022-01-03 21:30:00|15.42|15.42|15.43|15.43|15.43|15.43|15.42|15.42|0
1641245700000|2022-01-03 21:35:00|15.42|15.42|15.43|15.43|15.43|15.43|15.41|15.41|0
1641246000000|2022-01-03 21:40:00|15.42|15.42|15.44|15.44|15.44|15.44|15.42|15.42|0
1641246300000|2022-01-03 21:45:00|15.43|15.43|15.47|15.47|15.47|15.47|15.43|15.43|0
1641246600000|2022-01-03 21:50:00|15.46|15.46|15.47|15.47|15.47|15.47|15.46|15.46|0
1641246900000|2022-01-03 21:55:00|15.44|15.44|15.46|15.46|15.46|15.46|15.44|15.44|0
1641247200000|2022-01-03 22:00:00|15.47|15.47|15.47|15.47|15.47|15.47|15.46|15.46|0
1641247500000|2022-01-03 22:05:00|15.46|15.46|15.46|15.46|15.49|15.49|15.46|15.46|0
1641247800000|2022-01-03 22:10:00|15.49|15.49|15.45|15.45|15.49|15.49|15.45|15.45|0
1641248100000|2022-01-03 22:15:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1641248400000|2022-01-03 22:20:00|15.5|15.5|15.49|15.49|15.5|15.5|15.49|15.49|0
1641248700000|2022-01-03 22:25:00|15.48|15.48|15.49|15.49|15.49|15.49|15.48|15.48|0
1641249000000|2022-01-03 22:30:00|15.48|15.48|15.48|15.48|15.48|15.48|15.48|15.48|0
1641249300000|2022-01-03 22:35:00|15.49|15.49|15.48|15.48|15.49|15.49|15.48|15.48|0
1641249600000|2022-01-03 22:40:00|15.47|15.47|15.48|15.48|15.49|15.49|15.47|15.47|0
1641249900000|2022-01-03 22:45:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1641250200000|2022-01-03 22:50:00|15.47|15.47|15.46|15.46|15.49|15.49|15.46|15.46|0
1641250500000|2022-01-03 22:55:00|15.48|15.48|15.49|15.49|15.49|15.49|15.48|15.48|0
1641252300000|2022-01-03 23:25:00|15.47|15.47|15.49|15.49|15.49|15.49|15.47|15.47|0
1641252600000|2022-01-03 23:30:00|15.5|15.5|15.5|15.5|15.51|15.51|15.5|15.5|0
1641252900000|2022-01-03 23:35:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1641253200000|2022-01-03 23:40:00|15.5|15.5|15.48|15.48|15.5|15.5|15.48|15.48|0
1641253800000|2022-01-03 23:50:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1641254700000|2022-01-04 00:05:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1641255000000|2022-01-04 00:10:00|15.47|15.47|15.47|15.47|15.47|15.47|15.46|15.46|0
1641255300000|2022-01-04 00:15:00|15.48|15.48|15.48|15.48|15.48|15.48|15.48|15.48|0
1641255900000|2022-01-04 00:25:00|15.47|15.47|15.46|15.46|15.48|15.48|15.46|15.46|0
1641256200000|2022-01-04 00:30:00|15.47|15.47|15.44|15.44|15.47|15.47|15.44|15.44|0
1641256500000|2022-01-04 00:35:00|15.45|15.45|15.46|15.46|15.46|15.46|15.45|15.45|0
1641256800000|2022-01-04 00:40:00|15.47|15.47|15.49|15.49|15.49|15.49|15.47|15.47|0
1641257400000|2022-01-04 00:50:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1641257700000|2022-01-04 00:55:00|15.51|15.51|15.52|15.52|15.52|15.52|15.51|15.51|0
1641286800000|2022-01-04 09:00:00|15.54|15.54|15.46|15.46|15.54|15.54|15.41|15.41|0
1641287100000|2022-01-04 09:05:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1641287700000|2022-01-04 09:15:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1641288000000|2022-01-04 09:20:00|15.41|15.41|15.42|15.42|15.42|15.42|15.41|15.41|0
1641288300000|2022-01-04 09:25:00|15.4|15.4|15.42|15.42|15.42|15.42|15.4|15.4|0
1641288600000|2022-01-04 09:30:00|15.41|15.41|15.41|15.41|15.41|15.41|15.41|15.41|0
1641288900000|2022-01-04 09:35:00|15.42|15.42|15.41|15.41|15.42|15.42|15.41|15.41|0
1641289800000|2022-01-04 09:50:00|15.4|15.4|15.42|15.42|15.42|15.42|15.4|15.4|0
1641290100000|2022-01-04 09:55:00|15.41|15.41|15.42|15.42|15.42|15.42|15.41|15.41|0
1641291000000|2022-01-04 10:10:00|15.46|15.46|15.42|15.42|15.46|15.46|15.42|15.42|0
1641291300000|2022-01-04 10:15:00|15.49|15.49|15.47|15.47|15.49|15.49|15.47|15.47|0
1641291900000|2022-01-04 10:25:00|15.56|15.56|15.52|15.52|15.56|15.56|15.52|15.52|0
1641292200000|2022-01-04 10:30:00|15.48|15.48|15.5|15.5|15.5|15.5|15.48|15.48|0
1641292500000|2022-01-04 10:35:00|15.52|15.52|15.52|15.52|15.52|15.52|15.52|15.52|0
1641293100000|2022-01-04 10:45:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1641293400000|2022-01-04 10:50:00|15.49|15.49|15.5|15.5|15.5|15.5|15.49|15.49|0
1641293700000|2022-01-04 10:55:00|15.49|15.49|15.43|15.43|15.49|15.49|15.43|15.43|0
1641294000000|2022-01-04 11:00:00|15.49|15.49|15.5|15.5|15.5|15.5|15.49|15.49|0
1641294300000|2022-01-04 11:05:00|15.51|15.51|15.49|15.49|15.51|15.51|15.49|15.49|0
1641295800000|2022-01-04 11:30:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1641296100000|2022-01-04 11:35:00|15.44|15.44|15.49|15.49|15.49|15.49|15.44|15.44|0
1641296400000|2022-01-04 11:40:00|15.5|15.5|15.52|15.52|15.52|15.52|15.5|15.5|0
1641297000000|2022-01-04 11:50:00|15.55|15.55|15.55|15.55|15.55|15.55|15.55|15.55|0
1641297300000|2022-01-04 11:55:00|15.57|15.57|15.57|15.57|15.62|15.62|15.57|15.57|0
1641297600000|2022-01-04 12:00:00|15.54|15.54|15.5|15.5|15.58|15.58|15.49|15.49|0
1641297900000|2022-01-04 12:05:00|15.51|15.51|15.51|15.51|15.51|15.51|15.49|15.49|0
1641298200000|2022-01-04 12:10:00|15.5|15.5|15.49|15.49|15.5|15.5|15.49|15.49|0
1641298500000|2022-01-04 12:15:00|15.46|15.46|15.41|15.41|15.46|15.46|15.38|15.38|0
1641298800000|2022-01-04 12:20:00|15.39|15.39|15.42|15.42|15.42|15.42|15.39|15.39|0
1641299400000|2022-01-04 12:30:00|15.43|15.43|15.47|15.47|15.47|15.47|15.42|15.42|0
1641299700000|2022-01-04 12:35:00|15.46|15.46|15.46|15.46|15.49|15.49|15.44|15.44|0
1641300000000|2022-01-04 12:40:00|15.49|15.49|15.49|15.49|15.49|15.49|15.44|15.44|0
1641300300000|2022-01-04 12:45:00|15.53|15.53|15.46|15.46|15.53|15.53|15.44|15.44|0
1641300600000|2022-01-04 12:50:00|15.49|15.49|15.44|15.44|15.49|15.49|15.44|15.44|0
1641300900000|2022-01-04 12:55:00|15.48|15.48|15.52|15.52|15.52|15.52|15.48|15.48|0
1641301200000|2022-01-04 13:00:00|15.45|15.45|15.5|15.5|15.5|15.5|15.45|15.45|0
1641301500000|2022-01-04 13:05:00|15.46|15.46|15.49|15.49|15.49|15.49|15.46|15.46|0
1641301800000|2022-01-04 13:10:00|15.46|15.46|15.5|15.5|15.5|15.5|15.46|15.46|0
1641302100000|2022-01-04 13:15:00|15.48|15.48|15.45|15.45|15.5|15.5|15.45|15.45|0
1641302400000|2022-01-04 13:20:00|15.42|15.42|15.48|15.48|15.48|15.48|15.42|15.42|0
1641302700000|2022-01-04 13:25:00|15.49|15.49|15.46|15.46|15.49|15.49|15.46|15.46|0
1641303000000|2022-01-04 13:30:00|15.47|15.47|15.49|15.49|15.49|15.49|15.44|15.44|0
1641303300000|2022-01-04 13:35:00|15.46|15.46|15.46|15.46|15.48|15.48|15.46|15.46|0
1641303600000|2022-01-04 13:40:00|15.4|15.4|15.38|15.38|15.42|15.42|15.38|15.38|0
1641303900000|2022-01-04 13:45:00|15.42|15.42|15.42|15.42|15.44|15.44|15.4|15.4|0
1641304200000|2022-01-04 13:50:00|15.43|15.43|15.43|15.43|15.44|15.44|15.43|15.43|0
1641304500000|2022-01-04 13:55:00|15.44|15.44|15.44|15.44|15.45|15.45|15.43|15.43|0
1641304800000|2022-01-04 14:00:00|15.45|15.45|15.45|15.45|15.45|15.45|15.44|15.44|0
1641305400000|2022-01-04 14:10:00|15.46|15.46|15.48|15.48|15.49|15.49|15.46|15.46|0
1641305700000|2022-01-04 14:15:00|15.49|15.49|15.48|15.48|15.49|15.49|15.46|15.46|0
1641306000000|2022-01-04 14:20:00|15.49|15.49|15.48|15.48|15.5|15.5|15.48|15.48|0
1641306300000|2022-01-04 14:25:00|15.52|15.52|15.3|15.3|15.52|15.52|15.25|15.25|0
1641306600000|2022-01-04 14:30:00|15.28|15.28|15.13|15.13|15.28|15.28|15.03|15.03|0
1641306900000|2022-01-04 14:35:00|15.08|15.08|14.96|14.96|15.08|15.08|14.84|14.84|0
1641307200000|2022-01-04 14:40:00|14.93|14.93|15.03|15.03|15.05|15.05|14.9|14.9|0
1641307500000|2022-01-04 14:45:00|14.98|14.98|15.04|15.04|15.08|15.08|14.91|14.91|0
1641307800000|2022-01-04 14:50:00|15.03|15.03|14.92|14.92|15.03|15.03|14.89|14.89|0
1641308100000|2022-01-04 14:55:00|14.91|14.91|14.88|14.88|14.96|14.96|14.86|14.86|0
1641308400000|2022-01-04 15:00:00|14.85|14.85|14.71|14.71|14.88|14.88|14.69|14.69|0
1641308700000|2022-01-04 15:05:00|14.72|14.72|14.76|14.76|14.76|14.76|14.67|14.67|0
1641309000000|2022-01-04 15:10:00|14.74|14.74|14.68|14.68|14.77|14.77|14.66|14.66|0
1641309300000|2022-01-04 15:15:00|14.67|14.67|14.62|14.62|14.77|14.77|14.62|14.62|0
1641309600000|2022-01-04 15:20:00|14.65|14.65|14.67|14.67|14.68|14.68|14.62|14.62|0
1641309900000|2022-01-04 15:25:00|14.69|14.69|14.55|14.55|14.69|14.69|14.55|14.55|0
1641310200000|2022-01-04 15:30:00|14.56|14.56|14.52|14.52|14.62|14.62|14.51|14.51|0
1641310500000|2022-01-04 15:35:00|14.53|14.53|14.51|14.51|14.57|14.57|14.48|14.48|0
1641310800000|2022-01-04 15:40:00|14.5|14.5|14.42|14.42|14.51|14.51|14.4|14.4|0
1641311100000|2022-01-04 15:45:00|14.43|14.43|14.55|14.55|14.57|14.57|14.43|14.43|0
1641311400000|2022-01-04 15:50:00|14.54|14.54|14.34|14.34|14.54|14.54|14.33|14.33|0
1641311700000|2022-01-04 15:55:00|14.35|14.35|14.32|14.32|14.37|14.37|14.31|14.31|0
1641312000000|2022-01-04 16:00:00|14.31|14.31|14.26|14.26|14.31|14.31|14.23|14.23|0
1641312300000|2022-01-04 16:05:00|14.27|14.27|14.25|14.25|14.34|14.34|14.22|14.22|0
1641312600000|2022-01-04 16:10:00|14.24|14.24|14.31|14.31|14.37|14.37|14.22|14.22|0
1641312900000|2022-01-04 16:15:00|14.29|14.29|14.29|14.29|14.33|14.33|14.27|14.27|0
1641313200000|2022-01-04 16:20:00|14.31|14.31|14.25|14.25|14.32|14.32|14.25|14.25|0
1641313500000|2022-01-04 16:25:00|14.23|14.23|14.16|14.16|14.27|14.27|14.15|14.15|0
1641313800000|2022-01-04 16:30:00|14.18|14.18|14.2|14.2|14.22|14.22|14.16|14.16|0
1641314100000|2022-01-04 16:35:00|14.21|14.21|14.26|14.26|14.26|14.26|14.2|14.2|0
1641314400000|2022-01-04 16:40:00|14.25|14.25|14.29|14.29|14.32|14.32|14.25|14.25|0
1641314700000|2022-01-04 16:45:00|14.31|14.31|14.39|14.39|14.39|14.39|14.31|14.31|0
1641315000000|2022-01-04 16:50:00|14.37|14.37|14.33|14.33|14.39|14.39|14.33|14.33|0
1641315300000|2022-01-04 16:55:00|14.3|14.3|14.27|14.27|14.32|14.32|14.27|14.27|0
1641315600000|2022-01-04 17:00:00|14.25|14.25|14.23|14.23|14.27|14.27|14.21|14.21|0
1641315900000|2022-01-04 17:05:00|14.22|14.22|14.21|14.21|14.22|14.22|14.19|14.19|0
1641316200000|2022-01-04 17:10:00|14.2|14.2|14.19|14.19|14.22|14.22|14.18|14.18|0
1641316500000|2022-01-04 17:15:00|14.18|14.18|14.2|14.2|14.22|14.22|14.18|14.18|0
1641316800000|2022-01-04 17:20:00|14.21|14.21|14.21|14.21|14.24|14.24|14.17|14.17|0
1641317100000|2022-01-04 17:25:00|14.2|14.2|14.21|14.21|14.21|14.21|14.19|14.19|0
1641317400000|2022-01-04 17:30:00|14.18|14.18|14.19|14.19|14.2|14.2|14.15|14.15|0
1641317700000|2022-01-04 17:35:00|14.2|14.2|14.23|14.23|14.24|14.24|14.19|14.19|0
1641318000000|2022-01-04 17:40:00|14.24|14.24|14.2|14.2|14.25|14.25|14.2|14.2|0
1641318300000|2022-01-04 17:45:00|14.21|14.21|14.17|14.17|14.22|14.22|14.11|14.11|0
1641318600000|2022-01-04 17:50:00|14.18|14.18|14.18|14.18|14.22|14.22|14.17|14.17|0
1641318900000|2022-01-04 17:55:00|14.19|14.19|14.16|14.16|14.21|14.21|14.14|14.14|0
1641319200000|2022-01-04 18:00:00|14.15|14.15|14.2|14.2|14.21|14.21|14.15|14.15|0
1641319500000|2022-01-04 18:05:00|14.19|14.19|14.21|14.21|14.21|14.21|14.19|14.19|0
1641319800000|2022-01-04 18:10:00|14.2|14.2|14.21|14.21|14.25|14.25|14.2|14.2|0
1641320100000|2022-01-04 18:15:00|14.2|14.2|14.12|14.12|14.2|14.2|14.12|14.12|0
1641320400000|2022-01-04 18:20:00|14.13|14.13|14.13|14.13|14.13|14.13|14.1|14.1|0
1641320700000|2022-01-04 18:25:00|14.11|14.11|14.13|14.13|14.14|14.14|14.1|14.1|0
1641321000000|2022-01-04 18:30:00|14.14|14.14|14.09|14.09|14.15|14.15|14.09|14.09|0
1641321300000|2022-01-04 18:35:00|14.1|14.1|14.16|14.16|14.18|14.18|14.07|14.07|0
1641321600000|2022-01-04 18:40:00|14.15|14.15|14.14|14.14|14.17|14.17|14.12|14.12|0
1641321900000|2022-01-04 18:45:00|14.15|14.15|14.16|14.16|14.18|14.18|14.12|14.12|0
1641322200000|2022-01-04 18:50:00|14.15|14.15|14.25|14.25|14.26|14.26|14.14|14.14|0
1641322500000|2022-01-04 18:55:00|14.24|14.24|14.22|14.22|14.25|14.25|14.19|14.19|0
1641322800000|2022-01-04 19:00:00|14.21|14.21|14.19|14.19|14.22|14.22|14.14|14.14|0
1641323100000|2022-01-04 19:05:00|14.2|14.2|14.19|14.19|14.25|14.25|14.17|14.17|0
1641323400000|2022-01-04 19:10:00|14.18|14.18|14.2|14.2|14.2|14.2|14.16|14.16|0
1641323700000|2022-01-04 19:15:00|14.21|14.21|14.28|14.28|14.29|14.29|14.19|14.19|0
1641324000000|2022-01-04 19:20:00|14.29|14.29|14.25|14.25|14.3|14.3|14.24|14.24|0
1641324300000|2022-01-04 19:25:00|14.26|14.26|14.25|14.25|14.27|14.27|14.24|14.24|0
1641324600000|2022-01-04 19:30:00|14.26|14.26|14.28|14.28|14.32|14.32|14.25|14.25|0
1641324900000|2022-01-04 19:35:00|14.29|14.29|14.29|14.29|14.33|14.33|14.29|14.29|0
1641325200000|2022-01-04 19:40:00|14.31|14.31|14.33|14.33|14.36|14.36|14.31|14.31|0
1641325500000|2022-01-04 19:45:00|14.32|14.32|14.31|14.31|14.35|14.35|14.31|14.31|0
1641325800000|2022-01-04 19:50:00|14.32|14.32|14.35|14.35|14.35|14.35|14.32|14.32|0
1641326100000|2022-01-04 19:55:00|14.34|14.34|14.39|14.39|14.39|14.39|14.31|14.31|0
1641326400000|2022-01-04 20:00:00|14.4|14.4|14.43|14.43|14.43|14.43|14.38|14.38|0
1641326700000|2022-01-04 20:05:00|14.42|14.42|14.37|14.37|14.44|14.44|14.37|14.37|0
1641327000000|2022-01-04 20:10:00|14.38|14.38|14.4|14.4|14.41|14.41|14.37|14.37|0
1641327300000|2022-01-04 20:15:00|14.41|14.41|14.44|14.44|14.48|14.48|14.41|14.41|0
1641327600000|2022-01-04 20:20:00|14.45|14.45|14.4|14.4|14.45|14.45|14.4|14.4|0
1641327900000|2022-01-04 20:25:00|14.41|14.41|14.43|14.43|14.44|14.44|14.37|14.37|0
1641328200000|2022-01-04 20:30:00|14.42|14.42|14.46|14.46|14.47|14.47|14.42|14.42|0
1641328500000|2022-01-04 20:35:00|14.44|14.44|14.56|14.56|14.57|14.57|14.41|14.41|0
1641328800000|2022-01-04 20:40:00|14.55|14.55|14.58|14.58|14.6|14.6|14.55|14.55|0
1641329100000|2022-01-04 20:45:00|14.59|14.59|14.59|14.59|14.6|14.6|14.57|14.57|0
1641329400000|2022-01-04 20:50:00|14.58|14.58|14.62|14.62|14.62|14.62|14.57|14.57|0
1641329700000|2022-01-04 20:55:00|14.61|14.61|14.54|14.54|14.64|14.64|14.53|14.53|0
1641330000000|2022-01-04 21:00:00|14.55|14.55|14.47|14.47|14.56|14.56|14.47|14.47|0
1641330300000|2022-01-04 21:05:00|14.48|14.48|14.48|14.48|14.52|14.52|14.48|14.48|0
1641330600000|2022-01-04 21:10:00|14.51|14.51|14.51|14.51|14.52|14.52|14.48|14.48|0
1641330900000|2022-01-04 21:15:00|14.5|14.5|14.48|14.48|14.5|14.5|14.46|14.46|0
1641331200000|2022-01-04 21:20:00|14.49|14.49|14.49|14.49|14.5|14.5|14.47|14.47|0
1641331500000|2022-01-04 21:25:00|14.47|14.47|14.5|14.5|14.52|14.52|14.47|14.47|0
1641331800000|2022-01-04 21:30:00|14.52|14.52|14.51|14.51|14.52|14.52|14.5|14.5|0
1641332100000|2022-01-04 21:35:00|14.5|14.5|14.52|14.52|14.53|14.53|14.5|14.5|0
1641332400000|2022-01-04 21:40:00|14.53|14.53|14.53|14.53|14.54|14.54|14.52|14.52|0
1641332700000|2022-01-04 21:45:00|14.54|14.54|14.48|14.48|14.55|14.55|14.48|14.48|0
1641333000000|2022-01-04 21:50:00|14.52|14.52|14.51|14.51|14.54|14.54|14.51|14.51|0
1641333300000|2022-01-04 21:55:00|14.53|14.53|14.53|14.53|14.54|14.54|14.5|14.5|0
1641333600000|2022-01-04 22:00:00|14.52|14.52|14.51|14.51|14.53|14.53|14.51|14.51|0
1641333900000|2022-01-04 22:05:00|14.5|14.5|14.52|14.52|14.52|14.52|14.5|14.5|0
1641334200000|2022-01-04 22:10:00|14.51|14.51|14.51|14.51|14.52|14.52|14.51|14.51|0
1641334500000|2022-01-04 22:15:00|14.52|14.52|14.52|14.52|14.52|14.52|14.51|14.51|0
1641334800000|2022-01-04 22:20:00|14.54|14.54|14.54|14.54|14.54|14.54|14.54|14.54|0
1641335100000|2022-01-04 22:25:00|14.53|14.53|14.57|14.57|14.57|14.57|14.53|14.53|0
1641335400000|2022-01-04 22:30:00|14.55|14.55|14.55|14.55|14.57|14.57|14.53|14.53|0
1641335700000|2022-01-04 22:35:00|14.54|14.54|14.52|14.52|14.58|14.58|14.52|14.52|0
1641336000000|2022-01-04 22:40:00|14.54|14.54|14.54|14.54|14.54|14.54|14.54|14.54|0
1641336300000|2022-01-04 22:45:00|14.55|14.55|14.56|14.56|14.57|14.57|14.55|14.55|0
1641336600000|2022-01-04 22:50:00|14.57|14.57|14.56|14.56|14.57|14.57|14.56|14.56|0
1641336900000|2022-01-04 22:55:00|14.54|14.54|14.54|14.54|14.57|14.57|14.52|14.52|0
1641337200000|2022-01-04 23:00:00|14.57|14.57|14.53|14.53|14.57|14.57|14.53|14.53|0
1641337500000|2022-01-04 23:05:00|14.52|14.52|14.55|14.55|14.55|14.55|14.52|14.52|0
1641337800000|2022-01-04 23:10:00|14.52|14.52|14.52|14.52|14.52|14.52|14.52|14.52|0
1641338100000|2022-01-04 23:15:00|14.51|14.51|14.51|14.51|14.51|14.51|14.51|14.51|0
1641338400000|2022-01-04 23:20:00|14.52|14.52|14.48|14.48|14.53|14.53|14.48|14.48|0
1641338700000|2022-01-04 23:25:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1641339000000|2022-01-04 23:30:00|14.48|14.48|14.49|14.49|14.49|14.49|14.47|14.47|0
1641339300000|2022-01-04 23:35:00|14.47|14.47|14.46|14.46|14.49|14.49|14.46|14.46|0
1641339900000|2022-01-04 23:45:00|14.49|14.49|14.49|14.49|14.49|14.49|14.49|14.49|0
1641340200000|2022-01-04 23:50:00|14.48|14.48|14.49|14.49|14.49|14.49|14.48|14.48|0
1641340800000|2022-01-05 00:00:00|14.52|14.52|14.47|14.47|14.53|14.53|14.47|14.47|0
1641341100000|2022-01-05 00:05:00|14.46|14.46|14.49|14.49|14.49|14.49|14.46|14.46|0
1641342300000|2022-01-05 00:25:00|14.5|14.5|14.52|14.52|14.52|14.52|14.5|14.5|0
1641343200000|2022-01-05 00:40:00|14.51|14.51|14.52|14.52|14.52|14.52|14.5|14.5|0
1641343500000|2022-01-05 00:45:00|14.5|14.5|14.47|14.47|14.5|14.5|14.47|14.47|0
1641343800000|2022-01-05 00:50:00|14.5|14.5|14.5|14.5|14.5|14.5|14.5|14.5|0
1641344100000|2022-01-05 00:55:00|14.52|14.52|14.5|14.5|14.52|14.52|14.49|14.49|0
1641373200000|2022-01-05 09:00:00|14.64|14.64|14.37|14.37|14.64|14.64|14.37|14.37|0
1641373500000|2022-01-05 09:05:00|14.45|14.45|14.45|14.45|14.45|14.45|14.45|14.45|0
1641373800000|2022-01-05 09:10:00|14.37|14.37|14.45|14.45|14.45|14.45|14.37|14.37|0
1641374700000|2022-01-05 09:25:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1641375000000|2022-01-05 09:30:00|14.37|14.37|14.42|14.42|14.42|14.42|14.37|14.37|0
1641375300000|2022-01-05 09:35:00|14.47|14.47|14.37|14.37|14.47|14.47|14.37|14.37|0
1641376800000|2022-01-05 10:00:00|14.4|14.4|14.4|14.4|14.4|14.4|14.4|14.4|0
1641377700000|2022-01-05 10:15:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1641378600000|2022-01-05 10:30:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1641379500000|2022-01-05 10:45:00|14.45|14.45|14.45|14.45|14.45|14.45|14.45|14.45|0
1641379800000|2022-01-05 10:50:00|14.39|14.39|14.41|14.41|14.41|14.41|14.39|14.39|0
1641381600000|2022-01-05 11:20:00|14.38|14.38|14.42|14.42|14.42|14.42|14.38|14.38|0
1641381900000|2022-01-05 11:25:00|14.38|14.38|14.38|14.38|14.38|14.38|14.38|14.38|0
1641382200000|2022-01-05 11:30:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1641382500000|2022-01-05 11:35:00|14.33|14.33|14.36|14.36|14.36|14.36|14.33|14.33|0
1641382800000|2022-01-05 11:40:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1641383100000|2022-01-05 11:45:00|14.32|14.32|14.32|14.32|14.37|14.37|14.32|14.32|0
1641383400000|2022-01-05 11:50:00|14.33|14.33|14.35|14.35|14.37|14.37|14.33|14.33|0
1641383700000|2022-01-05 11:55:00|14.36|14.36|14.35|14.35|14.37|14.37|14.35|14.35|0
1641384000000|2022-01-05 12:00:00|14.37|14.37|14.27|14.27|14.37|14.37|14.24|14.24|0
1641384300000|2022-01-05 12:05:00|14.32|14.32|14.34|14.34|14.35|14.35|14.32|14.32|0
1641384600000|2022-01-05 12:10:00|14.35|14.35|14.36|14.36|14.37|14.37|14.35|14.35|0
1641384900000|2022-01-05 12:15:00|14.37|14.37|14.32|14.32|14.37|14.37|14.31|14.31|0
1641385200000|2022-01-05 12:20:00|14.33|14.33|14.37|14.37|14.37|14.37|14.33|14.33|0
1641385500000|2022-01-05 12:25:00|14.35|14.35|14.37|14.37|14.37|14.37|14.35|14.35|0
1641385800000|2022-01-05 12:30:00|14.35|14.35|14.33|14.33|14.35|14.35|14.32|14.32|0
1641386100000|2022-01-05 12:35:00|14.34|14.34|14.37|14.37|14.37|14.37|14.34|14.34|0
1641386400000|2022-01-05 12:40:00|14.35|14.35|14.37|14.37|14.37|14.37|14.33|14.33|0
1641386700000|2022-01-05 12:45:00|14.34|14.34|14.32|14.32|14.37|14.37|14.32|14.32|0
1641387000000|2022-01-05 12:50:00|14.33|14.33|14.27|14.27|14.33|14.33|14.27|14.27|0
1641387300000|2022-01-05 12:55:00|14.28|14.28|14.32|14.32|14.32|14.32|14.27|14.27|0
1641387600000|2022-01-05 13:00:00|14.29|14.29|14.31|14.31|14.33|14.33|14.29|14.29|0
1641387900000|2022-01-05 13:05:00|14.32|14.32|14.37|14.37|14.37|14.37|14.32|14.32|0
1641388200000|2022-01-05 13:10:00|14.35|14.35|14.37|14.37|14.38|14.38|14.35|14.35|0
1641388500000|2022-01-05 13:15:00|14.38|14.38|14.48|14.48|14.48|14.48|14.37|14.37|0
1641388800000|2022-01-05 13:20:00|14.47|14.47|14.42|14.42|14.47|14.47|14.42|14.42|0
1641389100000|2022-01-05 13:25:00|14.46|14.46|14.46|14.46|14.46|14.46|14.44|14.44|0
1641389400000|2022-01-05 13:30:00|14.49|14.49|14.49|14.49|14.49|14.49|14.46|14.46|0
1641389700000|2022-01-05 13:35:00|14.46|14.46|14.44|14.44|14.46|14.46|14.44|14.44|0
1641390000000|2022-01-05 13:40:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1641390300000|2022-01-05 13:45:00|14.42|14.42|14.48|14.48|14.48|14.48|14.42|14.42|0
1641390600000|2022-01-05 13:50:00|14.46|14.46|14.46|14.46|14.47|14.47|14.42|14.42|0
1641390900000|2022-01-05 13:55:00|14.47|14.47|14.46|14.46|14.49|14.49|14.46|14.46|0
1641391200000|2022-01-05 14:00:00|14.45|14.45|14.47|14.47|14.47|14.47|14.45|14.45|0
1641391500000|2022-01-05 14:05:00|14.46|14.46|14.47|14.47|14.47|14.47|14.42|14.42|0
1641391800000|2022-01-05 14:10:00|14.46|14.46|14.47|14.47|14.48|14.48|14.45|14.45|0
1641392100000|2022-01-05 14:15:00|14.46|14.46|14.45|14.45|14.46|14.46|14.42|14.42|0
1641392400000|2022-01-05 14:20:00|14.42|14.42|14.42|14.42|14.52|14.52|14.37|14.37|0
1641392700000|2022-01-05 14:25:00|14.52|14.52|14.39|14.39|14.52|14.52|14.39|14.39|0
1641393000000|2022-01-05 14:30:00|14.44|14.44|14.4|14.4|14.61|14.61|14.4|14.4|0
1641393300000|2022-01-05 14:35:00|14.33|14.33|14.24|14.24|14.34|14.34|14.13|14.13|0
1641393600000|2022-01-05 14:40:00|14.26|14.26|14.11|14.11|14.37|14.37|14.08|14.08|0
1641393900000|2022-01-05 14:45:00|14.12|14.12|14.18|14.18|14.26|14.26|14.12|14.12|0
1641394200000|2022-01-05 14:50:00|14.22|14.22|14.34|14.34|14.36|14.36|14.17|14.17|0
1641394500000|2022-01-05 14:55:00|14.32|14.32|14.35|14.35|14.42|14.42|14.27|14.27|0
1641394800000|2022-01-05 15:00:00|14.33|14.33|14.38|14.38|14.43|14.43|14.32|14.32|0
1641395100000|2022-01-05 15:05:00|14.36|14.36|14.21|14.21|14.37|14.37|14.21|14.21|0
1641395400000|2022-01-05 15:10:00|14.22|14.22|14.16|14.16|14.25|14.25|14.14|14.14|0
1641395700000|2022-01-05 15:15:00|14.09|14.09|14.07|14.07|14.15|14.15|14.02|14.02|0
1641396000000|2022-01-05 15:20:00|14.08|14.08|14.15|14.15|14.15|14.15|14.04|14.04|0
1641396300000|2022-01-05 15:25:00|14.13|14.13|14.14|14.14|14.18|14.18|14.1|14.1|0
1641396600000|2022-01-05 15:30:00|14.13|14.13|14.07|14.07|14.17|14.17|14.06|14.06|0
1641396900000|2022-01-05 15:35:00|14.06|14.06|14.01|14.01|14.09|14.09|13.98|13.98|0
1641397200000|2022-01-05 15:40:00|14.03|14.03|14.09|14.09|14.11|14.11|13.99|13.99|0
1641397500000|2022-01-05 15:45:00|14.1|14.1|14.04|14.04|14.11|14.11|14.02|14.02|0
1641397800000|2022-01-05 15:50:00|14.03|14.03|14.12|14.12|14.13|14.13|14.01|14.01|0
1641398100000|2022-01-05 15:55:00|14.11|14.11|14.13|14.13|14.16|14.16|14.11|14.11|0
1641398400000|2022-01-05 16:00:00|14.14|14.14|14.11|14.11|14.15|14.15|14.06|14.06|0
1641398700000|2022-01-05 16:05:00|14.12|14.12|14.06|14.06|14.12|14.12|14.06|14.06|0
1641399000000|2022-01-05 16:10:00|14.05|14.05|14.07|14.07|14.09|14.09|14.02|14.02|0
1641399300000|2022-01-05 16:15:00|14.08|14.08|14.03|14.03|14.08|14.08|14.02|14.02|0
1641399600000|2022-01-05 16:20:00|14.04|14.04|14.02|14.02|14.06|14.06|14.01|14.01|0
1641399900000|2022-01-05 16:25:00|14.03|14.03|14.03|14.03|14.04|14.04|14.01|14.01|0
1641400200000|2022-01-05 16:30:00|14.04|14.04|13.96|13.96|14.05|14.05|13.95|13.95|0
1641400500000|2022-01-05 16:35:00|13.97|13.97|13.98|13.98|14|14|13.91|13.91|0
1641400800000|2022-01-05 16:40:00|13.97|13.97|13.99|13.99|14.04|14.04|13.97|13.97|0
1641401100000|2022-01-05 16:45:00|14|14|13.98|13.98|14|14|13.95|13.95|0
1641401400000|2022-01-05 16:50:00|13.99|13.99|13.94|13.94|13.99|13.99|13.93|13.93|0
1641401700000|2022-01-05 16:55:00|13.93|13.93|13.89|13.89|13.95|13.95|13.86|13.86|0
1641402000000|2022-01-05 17:00:00|13.9|13.9|13.87|13.87|13.91|13.91|13.84|13.84|0
1641402300000|2022-01-05 17:05:00|13.86|13.86|13.88|13.88|13.91|13.91|13.86|13.86|0
1641402600000|2022-01-05 17:10:00|13.87|13.87|13.86|13.86|13.89|13.89|13.86|13.86|0
1641402900000|2022-01-05 17:15:00|13.87|13.87|13.95|13.95|13.99|13.99|13.86|13.86|0
1641403200000|2022-01-05 17:20:00|13.96|13.96|14.01|14.01|14.02|14.02|13.96|13.96|0
1641403500000|2022-01-05 17:25:00|13.99|13.99|13.96|13.96|14.03|14.03|13.95|13.95|0
1641403800000|2022-01-05 17:30:00|13.97|13.97|13.93|13.93|13.98|13.98|13.93|13.93|0
1641404100000|2022-01-05 17:35:00|13.92|13.92|13.88|13.88|13.93|13.93|13.88|13.88|0
1641404400000|2022-01-05 17:40:00|13.87|13.87|13.84|13.84|13.87|13.87|13.83|13.83|0
1641404700000|2022-01-05 17:45:00|13.83|13.83|13.8|13.8|13.87|13.87|13.8|13.8|0
1641405000000|2022-01-05 17:50:00|13.81|13.81|13.8|13.8|13.83|13.83|13.79|13.79|0
1641405300000|2022-01-05 17:55:00|13.81|13.81|13.8|13.8|13.81|13.81|13.79|13.79|0
1641405600000|2022-01-05 18:00:00|13.81|13.81|13.73|13.73|13.81|13.81|13.71|13.71|0
1641405900000|2022-01-05 18:05:00|13.74|13.74|13.78|13.78|13.82|13.82|13.73|13.73|0
1641406200000|2022-01-05 18:10:00|13.79|13.79|13.75|13.75|13.8|13.8|13.71|13.71|0
1641406500000|2022-01-05 18:15:00|13.76|13.76|13.76|13.76|13.8|13.8|13.74|13.74|0
1641406800000|2022-01-05 18:20:00|13.77|13.77|13.78|13.78|13.83|13.83|13.76|13.76|0
1641407100000|2022-01-05 18:25:00|13.79|13.79|13.78|13.78|13.85|13.85|13.77|13.77|0
1641407400000|2022-01-05 18:30:00|13.77|13.77|13.8|13.8|13.81|13.81|13.75|13.75|0
1641407700000|2022-01-05 18:35:00|13.78|13.78|13.73|13.73|13.8|13.8|13.73|13.73|0
1641408000000|2022-01-05 18:40:00|13.74|13.74|13.73|13.73|13.75|13.75|13.71|13.71|0
1641408300000|2022-01-05 18:45:00|13.74|13.74|13.73|13.73|13.77|13.77|13.72|13.72|0
1641408600000|2022-01-05 18:50:00|13.72|13.72|13.75|13.75|13.77|13.77|13.72|13.72|0
1641408900000|2022-01-05 18:55:00|13.76|13.76|13.76|13.76|13.79|13.79|13.75|13.75|0
1641409200000|2022-01-05 19:00:00|13.75|13.75|13.76|13.76|13.86|13.86|13.75|13.75|0
1641409500000|2022-01-05 19:05:00|13.75|13.75|13.68|13.68|13.76|13.76|13.68|13.68|0
1641409800000|2022-01-05 19:10:00|13.69|13.69|13.6|13.6|13.69|13.69|13.59|13.59|0
1641410100000|2022-01-05 19:15:00|13.61|13.61|13.59|13.59|13.62|13.62|13.57|13.57|0
1641410400000|2022-01-05 19:20:00|13.57|13.57|13.55|13.55|13.58|13.58|13.53|13.53|0
1641410700000|2022-01-05 19:25:00|13.54|13.54|13.51|13.51|13.56|13.56|13.45|13.45|0
1641411000000|2022-01-05 19:30:00|13.52|13.52|13.46|13.46|13.6|13.6|13.46|13.46|0
1641411300000|2022-01-05 19:35:00|13.47|13.47|13.45|13.45|13.48|13.48|13.42|13.42|0
1641411600000|2022-01-05 19:40:00|13.43|13.43|13.39|13.39|13.46|13.46|13.39|13.39|0
1641411900000|2022-01-05 19:45:00|13.4|13.4|13.45|13.45|13.45|13.45|13.4|13.4|0
1641412200000|2022-01-05 19:50:00|13.47|13.47|13.44|13.44|13.48|13.48|13.41|13.41|0
1641412500000|2022-01-05 19:55:00|13.45|13.45|13.4|13.4|13.45|13.45|13.39|13.39|0
1641412800000|2022-01-05 20:00:00|13.39|13.39|13.24|13.24|13.39|13.39|13.23|13.23|0
1641413100000|2022-01-05 20:05:00|13.25|13.25|13.29|13.29|13.29|13.29|13.18|13.18|0
1641413400000|2022-01-05 20:10:00|13.27|13.27|13.34|13.34|13.41|13.41|13.27|13.27|0
1641413700000|2022-01-05 20:15:00|13.33|13.33|13.3|13.3|13.36|13.36|13.3|13.3|0
1641414000000|2022-01-05 20:20:00|13.31|13.31|13.28|13.28|13.33|13.33|13.25|13.25|0
1641414300000|2022-01-05 20:25:00|13.26|13.26|13.24|13.24|13.27|13.27|13.2|13.2|0
1641414600000|2022-01-05 20:30:00|13.23|13.23|13.3|13.3|13.31|13.31|13.21|13.21|0
1641414900000|2022-01-05 20:35:00|13.27|13.27|13.41|13.41|13.43|13.43|13.26|13.26|0
1641415200000|2022-01-05 20:40:00|13.43|13.43|13.37|13.37|13.44|13.44|13.37|13.37|0
1641415500000|2022-01-05 20:45:00|13.38|13.38|13.35|13.35|13.4|13.4|13.33|13.33|0
1641415800000|2022-01-05 20:50:00|13.34|13.34|13.36|13.36|13.37|13.37|13.33|13.33|0
1641416100000|2022-01-05 20:55:00|13.37|13.37|13.34|13.34|13.37|13.37|13.32|13.32|0
1641416400000|2022-01-05 21:00:00|13.35|13.35|13.35|13.35|13.4|13.4|13.35|13.35|0
1641416700000|2022-01-05 21:05:00|13.34|13.34|13.4|13.4|13.4|13.4|13.33|13.33|0
1641417000000|2022-01-05 21:10:00|13.38|13.38|13.36|13.36|13.38|13.38|13.36|13.36|0
1641417300000|2022-01-05 21:15:00|13.37|13.37|13.37|13.37|13.38|13.38|13.35|13.35|0
1641417600000|2022-01-05 21:20:00|13.36|13.36|13.38|13.38|13.38|13.38|13.36|13.36|0
1641417900000|2022-01-05 21:25:00|13.37|13.37|13.38|13.38|13.38|13.38|13.37|13.37|0
1641418200000|2022-01-05 21:30:00|13.37|13.37|13.37|13.37|13.38|13.38|13.35|13.35|0
1641418500000|2022-01-05 21:35:00|13.36|13.36|13.35|13.35|13.4|13.4|13.35|13.35|0
1641418800000|2022-01-05 21:40:00|13.4|13.4|13.38|13.38|13.4|13.4|13.35|13.35|0
1641419100000|2022-01-05 21:45:00|13.37|13.37|13.37|13.37|13.38|13.38|13.36|13.36|0
1641419400000|2022-01-05 21:50:00|13.36|13.36|13.36|13.36|13.37|13.37|13.36|13.36|0
1641419700000|2022-01-05 21:55:00|13.37|13.37|13.37|13.37|13.37|13.37|13.35|13.35|0
1641420000000|2022-01-05 22:00:00|13.35|13.35|13.37|13.37|13.37|13.37|13.35|13.35|0
1641420300000|2022-01-05 22:05:00|13.36|13.36|13.35|13.35|13.37|13.37|13.35|13.35|0
1641420600000|2022-01-05 22:10:00|13.33|13.33|13.35|13.35|13.35|13.35|13.33|13.33|0
1641420900000|2022-01-05 22:15:00|13.33|13.33|13.33|13.33|13.33|13.33|13.32|13.32|0
1641421200000|2022-01-05 22:20:00|13.32|13.32|13.32|13.32|13.35|13.35|13.31|13.31|0
1641421500000|2022-01-05 22:25:00|13.33|13.33|13.33|13.33|13.35|13.35|13.31|13.31|0
1641421800000|2022-01-05 22:30:00|13.34|13.34|13.33|13.33|13.35|13.35|13.31|13.31|0
1641422100000|2022-01-05 22:35:00|13.34|13.34|13.33|13.33|13.35|13.35|13.31|13.31|0
1641422400000|2022-01-05 22:40:00|13.35|13.35|13.35|13.35|13.35|13.35|13.33|13.33|0
1641422700000|2022-01-05 22:45:00|13.36|13.36|13.37|13.37|13.37|13.37|13.36|13.36|0
1641423000000|2022-01-05 22:50:00|13.36|13.36|13.4|13.4|13.4|13.4|13.36|13.36|0
1641423300000|2022-01-05 22:55:00|13.41|13.41|13.41|13.41|13.42|13.42|13.4|13.4|0
1641423600000|2022-01-05 23:00:00|13.4|13.4|13.4|13.4|13.41|13.41|13.4|13.4|0
1641423900000|2022-01-05 23:05:00|13.37|13.37|13.3|13.3|13.37|13.37|13.3|13.3|0
1641424200000|2022-01-05 23:10:00|13.33|13.33|13.34|13.34|13.36|13.36|13.33|13.33|0
1641424500000|2022-01-05 23:15:00|13.31|13.31|13.37|13.37|13.37|13.37|13.31|13.31|0
1641424800000|2022-01-05 23:20:00|13.39|13.39|13.36|13.36|13.39|13.39|13.31|13.31|0
1641425100000|2022-01-05 23:25:00|13.35|13.35|13.3|13.3|13.36|13.36|13.3|13.3|0
1641425400000|2022-01-05 23:30:00|13.36|13.36|13.35|13.35|13.36|13.36|13.3|13.3|0
1641425700000|2022-01-05 23:35:00|13.3|13.3|13.35|13.35|13.35|13.35|13.3|13.3|0
1641426000000|2022-01-05 23:40:00|13.34|13.34|13.36|13.36|13.36|13.36|13.34|13.34|0
1641426300000|2022-01-05 23:45:00|13.35|13.35|13.35|13.35|13.36|13.36|13.33|13.33|0
1641426600000|2022-01-05 23:50:00|13.34|13.34|13.35|13.35|13.35|13.35|13.34|13.34|0
1641427200000|2022-01-06 00:00:00|13.36|13.36|13.39|13.39|13.39|13.39|13.36|13.36|0
1641427500000|2022-01-06 00:05:00|13.4|13.4|13.4|13.4|13.4|13.4|13.4|13.4|0
1641427800000|2022-01-06 00:10:00|13.42|13.42|13.41|13.41|13.42|13.42|13.35|13.35|0
1641428100000|2022-01-06 00:15:00|13.38|13.38|13.4|13.4|13.41|13.41|13.38|13.38|0
1641428400000|2022-01-06 00:20:00|13.38|13.38|13.38|13.38|13.42|13.42|13.37|13.37|0
1641429000000|2022-01-06 00:30:00|13.41|13.41|13.41|13.41|13.42|13.42|13.41|13.41|0
1641429300000|2022-01-06 00:35:00|13.42|13.42|13.38|13.38|13.42|13.42|13.38|13.38|0
1641429600000|2022-01-06 00:40:00|13.4|13.4|13.35|13.35|13.4|13.4|13.35|13.35|0
1641429900000|2022-01-06 00:45:00|13.36|13.36|13.37|13.37|13.4|13.4|13.36|13.36|0
1641430200000|2022-01-06 00:50:00|13.39|13.39|13.39|13.39|13.4|13.4|13.37|13.37|0
1641430500000|2022-01-06 00:55:00|13.37|13.37|13.35|13.35|13.37|13.37|13.34|13.34|0
1641459600000|2022-01-06 09:00:00|13.37|13.37|13.41|13.41|13.45|13.45|13.35|13.35|0
1641459900000|2022-01-06 09:05:00|13.4|13.4|13.36|13.36|13.41|13.41|13.35|13.35|0
1641460200000|2022-01-06 09:10:00|13.38|13.38|13.37|13.37|13.38|13.38|13.37|13.37|0
1641460500000|2022-01-06 09:15:00|13.38|13.38|13.38|13.38|13.38|13.38|13.38|13.38|0
1641460800000|2022-01-06 09:20:00|13.41|13.41|13.43|13.43|13.43|13.43|13.38|13.38|0
1641461100000|2022-01-06 09:25:00|13.41|13.41|13.41|13.41|13.43|13.43|13.41|13.41|0
1641461400000|2022-01-06 09:30:00|13.42|13.42|13.43|13.43|13.43|13.43|13.41|13.41|0
1641461700000|2022-01-06 09:35:00|13.42|13.42|13.43|13.43|13.43|13.43|13.42|13.42|0
1641462000000|2022-01-06 09:40:00|13.42|13.42|13.38|13.38|13.43|13.43|13.38|13.38|0
1641462300000|2022-01-06 09:45:00|13.42|13.42|13.42|13.42|13.42|13.42|13.42|13.42|0
1641462600000|2022-01-06 09:50:00|13.41|13.41|13.42|13.42|13.42|13.42|13.41|13.41|0
1641462900000|2022-01-06 09:55:00|13.41|13.41|13.4|13.4|13.43|13.43|13.4|13.4|0
1641463200000|2022-01-06 10:00:00|13.39|13.39|13.37|13.37|13.39|13.39|13.37|13.37|0
1641463500000|2022-01-06 10:05:00|13.38|13.38|13.38|13.38|13.38|13.38|13.38|13.38|0
1641463800000|2022-01-06 10:10:00|13.39|13.39|13.37|13.37|13.39|13.39|13.37|13.37|0
1641464100000|2022-01-06 10:15:00|13.39|13.39|13.36|13.36|13.41|13.41|13.36|13.36|0
1641464400000|2022-01-06 10:20:00|13.35|13.35|13.34|13.34|13.35|13.35|13.34|13.34|0
1641464700000|2022-01-06 10:25:00|13.32|13.32|13.31|13.31|13.35|13.35|13.31|13.31|0
1641465000000|2022-01-06 10:30:00|13.34|13.34|13.37|13.37|13.37|13.37|13.34|13.34|0
1641465600000|2022-01-06 10:40:00|13.39|13.39|13.39|13.39|13.39|13.39|13.39|13.39|0
1641465900000|2022-01-06 10:45:00|13.37|13.37|13.4|13.4|13.4|13.4|13.37|13.37|0
1641466500000|2022-01-06 10:55:00|13.39|13.39|13.39|13.39|13.39|13.39|13.39|13.39|0
1641466800000|2022-01-06 11:00:00|13.4|13.4|13.39|13.39|13.41|13.41|13.39|13.39|0
1641467400000|2022-01-06 11:10:00|13.4|13.4|13.4|13.4|13.4|13.4|13.4|13.4|0
1641467700000|2022-01-06 11:15:00|13.39|13.39|13.39|13.39|13.39|13.39|13.39|13.39|0
1641468000000|2022-01-06 11:20:00|13.37|13.37|13.37|13.37|13.37|13.37|13.37|13.37|0
1641468300000|2022-01-06 11:25:00|13.4|13.4|13.4|13.4|13.4|13.4|13.4|13.4|0
1641468600000|2022-01-06 11:30:00|13.38|13.38|13.41|13.41|13.41|13.41|13.38|13.38|0
1641469500000|2022-01-06 11:45:00|13.4|13.4|13.4|13.4|13.4|13.4|13.39|13.39|0
1641470400000|2022-01-06 12:00:00|13.37|13.37|13.34|13.34|13.41|13.41|13.31|13.31|0
1641470700000|2022-01-06 12:05:00|13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.35|0
1641471000000|2022-01-06 12:10:00|13.36|13.36|13.37|13.37|13.39|13.39|13.36|13.36|0
1641471300000|2022-01-06 12:15:00|13.35|13.35|13.37|13.37|13.37|13.37|13.35|13.35|0
1641471600000|2022-01-06 12:20:00|13.39|13.39|13.39|13.39|13.39|13.39|13.37|13.37|0
1641471900000|2022-01-06 12:25:00|13.37|13.37|13.35|13.35|13.39|13.39|13.35|13.35|0
1641472200000|2022-01-06 12:30:00|13.36|13.36|13.35|13.35|13.36|13.36|13.31|13.31|0
1641472500000|2022-01-06 12:35:00|13.34|13.34|13.35|13.35|13.35|13.35|13.34|13.34|0
1641472800000|2022-01-06 12:40:00|13.34|13.34|13.34|13.34|13.35|13.35|13.31|13.31|0
1641473100000|2022-01-06 12:45:00|13.32|13.32|13.33|13.33|13.35|13.35|13.31|13.31|0
1641473400000|2022-01-06 12:50:00|13.32|13.32|13.33|13.33|13.33|13.33|13.3|13.3|0
1641473700000|2022-01-06 12:55:00|13.34|13.34|13.3|13.3|13.34|13.34|13.3|13.3|0
1641474000000|2022-01-06 13:00:00|13.29|13.29|13.3|13.3|13.33|13.33|13.29|13.29|0
1641474300000|2022-01-06 13:05:00|13.33|13.33|13.33|13.33|13.33|13.33|13.3|13.3|0
1641474600000|2022-01-06 13:10:00|13.3|13.3|13.34|13.34|13.34|13.34|13.29|13.29|0
1641474900000|2022-01-06 13:15:00|13.32|13.32|13.33|13.33|13.34|13.34|13.31|13.31|0
1641475200000|2022-01-06 13:20:00|13.32|13.32|13.33|13.33|13.35|13.35|13.32|13.32|0
1641475500000|2022-01-06 13:25:00|13.34|13.34|13.34|13.34|13.34|13.34|13.31|13.31|0
1641475800000|2022-01-06 13:30:00|13.3|13.3|13.35|13.35|13.35|13.35|13.3|13.3|0
1641476100000|2022-01-06 13:35:00|13.33|13.33|13.34|13.34|13.36|13.36|13.32|13.32|0
1641476400000|2022-01-06 13:40:00|13.35|13.35|13.36|13.36|13.36|13.36|13.33|13.33|0
1641476700000|2022-01-06 13:45:00|13.37|13.37|13.33|13.33|13.37|13.37|13.33|13.33|0
1641477000000|2022-01-06 13:50:00|13.34|13.34|13.33|13.33|13.35|13.35|13.33|13.33|0
1641477300000|2022-01-06 13:55:00|13.34|13.34|13.35|13.35|13.35|13.35|13.33|13.33|0
1641477600000|2022-01-06 14:00:00|13.34|13.34|13.33|13.33|13.35|13.35|13.33|13.33|0
1641477900000|2022-01-06 14:05:00|13.34|13.34|13.32|13.32|13.34|13.34|13.32|13.32|0
1641478200000|2022-01-06 14:10:00|13.33|13.33|13.32|13.32|13.33|13.33|13.31|13.31|0
1641478500000|2022-01-06 14:15:00|13.33|13.33|13.34|13.34|13.35|13.35|13.33|13.33|0
1641478800000|2022-01-06 14:20:00|13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.35|0
1641479100000|2022-01-06 14:25:00|13.31|13.31|13.27|13.27|13.35|13.35|13.21|13.21|0
1641479400000|2022-01-06 14:30:00|13.23|13.23|12.99|12.99|13.23|13.23|12.64|12.64|0
1641479700000|2022-01-06 14:35:00|12.98|12.98|13.07|13.07|13.25|13.25|12.98|12.98|0
1641480000000|2022-01-06 14:40:00|12.99|12.99|12.8|12.8|13.04|13.04|12.7|12.7|0
1641480300000|2022-01-06 14:45:00|12.81|12.81|12.76|12.76|12.9|12.9|12.66|12.66|0
1641480600000|2022-01-06 14:50:00|12.78|12.78|12.72|12.72|12.78|12.78|12.64|12.64|0
1641480900000|2022-01-06 14:55:00|12.7|12.7|12.59|12.59|12.78|12.78|12.56|12.56|0
1641481200000|2022-01-06 15:00:00|12.6|12.6|12.58|12.58|12.62|12.62|12.54|12.54|0
1641481500000|2022-01-06 15:05:00|12.57|12.57|12.47|12.47|12.59|12.59|12.45|12.45|0
1641481800000|2022-01-06 15:10:00|12.49|12.49|12.45|12.45|12.49|12.49|12.38|12.38|0
1641482100000|2022-01-06 15:15:00|12.46|12.46|12.43|12.43|12.55|12.55|12.43|12.43|0
1641482400000|2022-01-06 15:20:00|12.44|12.44|12.54|12.54|12.56|12.56|12.43|12.43|0
1641482700000|2022-01-06 15:25:00|12.55|12.55|12.59|12.59|12.68|12.68|12.55|12.55|0
1641483000000|2022-01-06 15:30:00|12.58|12.58|12.73|12.73|12.73|12.73|12.58|12.58|0
1641483300000|2022-01-06 15:35:00|12.74|12.74|12.55|12.55|12.74|12.74|12.51|12.51|0
1641483600000|2022-01-06 15:40:00|12.56|12.56|12.53|12.53|12.56|12.56|12.48|12.48|0
1641483900000|2022-01-06 15:45:00|12.51|12.51|12.64|12.64|12.64|12.64|12.51|12.51|0
1641484200000|2022-01-06 15:50:00|12.62|12.62|12.85|12.85|12.87|12.87|12.6|12.6|0
1641484500000|2022-01-06 15:55:00|12.83|12.83|12.89|12.89|12.94|12.94|12.83|12.83|0
1641484800000|2022-01-06 16:00:00|12.87|12.87|12.92|12.92|12.99|12.99|12.87|12.87|0
1641485100000|2022-01-06 16:05:00|12.93|12.93|12.95|12.95|13.02|13.02|12.89|12.89|0
1641485400000|2022-01-06 16:10:00|12.96|12.96|12.98|12.98|13.05|13.05|12.96|12.96|0
1641485700000|2022-01-06 16:15:00|12.99|12.99|13|13|13.07|13.07|12.97|12.97|0
1641486000000|2022-01-06 16:20:00|12.99|12.99|13.07|13.07|13.15|13.15|12.99|12.99|0
1641486300000|2022-01-06 16:25:00|13.05|13.05|12.99|12.99|13.05|13.05|12.93|12.93|0
1641486600000|2022-01-06 16:30:00|13.02|13.02|12.91|12.91|13.03|13.03|12.9|12.9|0
1641486900000|2022-01-06 16:35:00|12.97|12.97|13.06|13.06|13.09|13.09|12.95|12.95|0
1641487200000|2022-01-06 16:40:00|13.05|13.05|13.13|13.13|13.19|13.19|13.05|13.05|0
1641487500000|2022-01-06 16:45:00|13.12|13.12|13.11|13.11|13.13|13.13|13.07|13.07|0
1641487800000|2022-01-06 16:50:00|13.1|13.1|13.15|13.15|13.16|13.16|13.09|13.09|0
1641488100000|2022-01-06 16:55:00|13.16|13.16|13.09|13.09|13.2|13.2|13.07|13.07|0
1641488400000|2022-01-06 17:00:00|13.1|13.1|13.23|13.23|13.31|13.31|13.1|13.1|0
1641488700000|2022-01-06 17:05:00|13.22|13.22|13.36|13.36|13.4|13.4|13.15|13.15|0
1641489000000|2022-01-06 17:10:00|13.34|13.34|13.17|13.17|13.36|13.36|13.17|13.17|0
1641489300000|2022-01-06 17:15:00|13.18|13.18|13.17|13.17|13.26|13.26|13.12|13.12|0
1641489600000|2022-01-06 17:20:00|13.15|13.15|13.16|13.16|13.22|13.22|13.15|13.15|0
1641489900000|2022-01-06 17:25:00|13.17|13.17|13.19|13.19|13.22|13.22|13.15|13.15|0
1641490200000|2022-01-06 17:30:00|13.2|13.2|13.1|13.1|13.2|13.2|13.01|13.01|0
1641490500000|2022-01-06 17:35:00|13.11|13.11|13.04|13.04|13.14|13.14|13.02|13.02|0
1641490800000|2022-01-06 17:40:00|13.03|13.03|13.07|13.07|13.1|13.1|13.02|13.02|0
1641491100000|2022-01-06 17:45:00|13.08|13.08|13.07|13.07|13.08|13.08|13.02|13.02|0
1641491400000|2022-01-06 17:50:00|13.06|13.06|12.99|12.99|13.08|13.08|12.99|12.99|0
1641491700000|2022-01-06 17:55:00|12.98|12.98|13.16|13.16|13.19|13.19|12.97|12.97|0
1641492000000|2022-01-06 18:00:00|13.18|13.18|13.11|13.11|13.18|13.18|13.1|13.1|0
1641492300000|2022-01-06 18:05:00|13.09|13.09|13.08|13.08|13.09|13.09|12.99|12.99|0
1641492600000|2022-01-06 18:10:00|13.06|13.06|13.04|13.04|13.08|13.08|13.02|13.02|0
1641492900000|2022-01-06 18:15:00|13.02|13.02|13|13|13.08|13.08|13|13|0
1641493200000|2022-01-06 18:20:00|13.02|13.02|13.01|13.01|13.04|13.04|13.01|13.01|0
1641493500000|2022-01-06 18:25:00|13|13|12.94|12.94|13.01|13.01|12.92|12.92|0
1641493800000|2022-01-06 18:30:00|12.95|12.95|12.93|12.93|12.98|12.98|12.92|12.92|0
1641494100000|2022-01-06 18:35:00|12.94|12.94|12.99|12.99|13.02|13.02|12.94|12.94|0
1641494400000|2022-01-06 18:40:00|12.98|12.98|13.02|13.02|13.02|13.02|12.96|12.96|0
1641494700000|2022-01-06 18:45:00|13|13|13.02|13.02|13.04|13.04|12.99|12.99|0
1641495000000|2022-01-06 18:50:00|13.01|13.01|12.97|12.97|13.02|13.02|12.96|12.96|0
1641495300000|2022-01-06 18:55:00|12.95|12.95|12.99|12.99|13|13|12.94|12.94|0
1641495600000|2022-01-06 19:00:00|12.98|12.98|12.94|12.94|12.99|12.99|12.94|12.94|0
1641495900000|2022-01-06 19:05:00|12.95|12.95|13.02|13.02|13.02|13.02|12.95|12.95|0
1641496200000|2022-01-06 19:10:00|13.03|13.03|12.99|12.99|13.08|13.08|12.98|12.98|0
1641496500000|2022-01-06 19:15:00|12.98|12.98|12.99|12.99|13.04|13.04|12.98|12.98|0
1641496800000|2022-01-06 19:20:00|13|13|12.94|12.94|13.01|13.01|12.93|12.93|0
1641497100000|2022-01-06 19:25:00|12.92|12.92|12.94|12.94|12.96|12.96|12.92|12.92|0
1641497400000|2022-01-06 19:30:00|12.95|12.95|12.94|12.94|13.01|13.01|12.94|12.94|0
1641497700000|2022-01-06 19:35:00|12.95|12.95|12.92|12.92|12.95|12.95|12.91|12.91|0
1641498000000|2022-01-06 19:40:00|12.9|12.9|12.94|12.94|12.97|12.97|12.89|12.89|0
1641498300000|2022-01-06 19:45:00|12.95|12.95|12.96|12.96|12.99|12.99|12.94|12.94|0
1641498600000|2022-01-06 19:50:00|12.97|12.97|12.99|12.99|12.99|12.99|12.95|12.95|0
1641498900000|2022-01-06 19:55:00|12.98|12.98|13.12|13.12|13.16|13.16|12.98|12.98|0
1641499200000|2022-01-06 20:00:00|13.14|13.14|13.18|13.18|13.18|13.18|13.11|13.11|0
1641499500000|2022-01-06 20:05:00|13.17|13.17|13.15|13.15|13.21|13.21|13.15|13.15|0
1641499800000|2022-01-06 20:10:00|13.14|13.14|13.12|13.12|13.15|13.15|13.09|13.09|0
1641500100000|2022-01-06 20:15:00|13.13|13.13|13.15|13.15|13.15|13.15|13.08|13.08|0
1641500400000|2022-01-06 20:20:00|13.16|13.16|13.25|13.25|13.26|13.26|13.15|13.15|0
1641500700000|2022-01-06 20:25:00|13.22|13.22|13.13|13.13|13.24|13.24|13.11|13.11|0
1641501000000|2022-01-06 20:30:00|13.12|13.12|13.09|13.09|13.17|13.17|13.07|13.07|0
1641501300000|2022-01-06 20:35:00|13.08|13.08|13.08|13.08|13.09|13.09|13.05|13.05|0
1641501600000|2022-01-06 20:40:00|13.06|13.06|13.05|13.05|13.09|13.09|13.02|13.02|0
1641501900000|2022-01-06 20:45:00|13.06|13.06|13.03|13.03|13.07|13.07|13.01|13.01|0
1641502200000|2022-01-06 20:50:00|13.02|13.02|12.99|12.99|13.03|13.03|12.96|12.96|0
1641502500000|2022-01-06 20:55:00|13|13|13.01|13.01|13.04|13.04|12.97|12.97|0
1641502800000|2022-01-06 21:00:00|13.02|13.02|13|13|13.02|13.02|12.98|12.98|0
1641503100000|2022-01-06 21:05:00|12.99|12.99|13.01|13.01|13.02|13.02|12.98|12.98|0
1641503400000|2022-01-06 21:10:00|13.02|13.02|13.02|13.02|13.04|13.04|13.02|13.02|0
1641503700000|2022-01-06 21:15:00|13.04|13.04|13.04|13.04|13.07|13.07|12.99|12.99|0
1641504000000|2022-01-06 21:20:00|13.05|13.05|13.04|13.04|13.05|13.05|13|13|0
1641504300000|2022-01-06 21:25:00|13.03|13.03|13.05|13.05|13.05|13.05|13.02|13.02|0
1641504600000|2022-01-06 21:30:00|13.04|13.04|13.07|13.07|13.1|13.1|13.04|13.04|0
1641504900000|2022-01-06 21:35:00|13.08|13.08|13.08|13.08|13.09|13.09|13.07|13.07|0
1641505200000|2022-01-06 21:40:00|13.05|13.05|13.09|13.09|13.13|13.13|13.04|13.04|0
1641505500000|2022-01-06 21:45:00|13.1|13.1|13.15|13.15|13.15|13.15|13.09|13.09|0
1641505800000|2022-01-06 21:50:00|13.13|13.13|13.18|13.18|13.18|13.18|13.12|13.12|0
1641506100000|2022-01-06 21:55:00|13.16|13.16|13.14|13.14|13.16|13.16|13.13|13.13|0
1641506400000|2022-01-06 22:00:00|13.12|13.12|13.14|13.14|13.15|13.15|13.06|13.06|0
1641506700000|2022-01-06 22:05:00|13.15|13.15|13.22|13.22|13.25|13.25|13.15|13.15|0
1641507000000|2022-01-06 22:10:00|13.2|13.2|13.22|13.22|13.24|13.24|13.2|13.2|0
1641507300000|2022-01-06 22:15:00|13.24|13.24|13.24|13.24|13.25|13.25|13.22|13.22|0
1641507600000|2022-01-06 22:20:00|13.25|13.25|13.21|13.21|13.25|13.25|13.2|13.2|0
1641507900000|2022-01-06 22:25:00|13.25|13.25|13.28|13.28|13.29|13.29|13.24|13.24|0
1641508200000|2022-01-06 22:30:00|13.25|13.25|13.2|13.2|13.28|13.28|13.2|13.2|0
1641508500000|2022-01-06 22:35:00|13.14|13.14|13.21|13.21|13.21|13.21|13.14|13.14|0
1641508800000|2022-01-06 22:40:00|13.19|13.19|13.19|13.19|13.2|13.2|13.16|13.16|0
1641509100000|2022-01-06 22:45:00|13.2|13.2|13.2|13.2|13.2|13.2|13.17|13.17|0
1641509400000|2022-01-06 22:50:00|13.21|13.21|13.2|13.2|13.22|13.22|13.17|13.17|0
1641509700000|2022-01-06 22:55:00|13.21|13.21|13.24|13.24|13.24|13.24|13.19|13.19|0
1641510000000|2022-01-06 23:00:00|13.2|13.2|13.25|13.25|13.25|13.25|13.2|13.2|0
1641510300000|2022-01-06 23:05:00|13.24|13.24|13.2|13.2|13.25|13.25|13.2|13.2|0
1641510600000|2022-01-06 23:10:00|13.23|13.23|13.24|13.24|13.25|13.25|13.19|13.19|0
1641510900000|2022-01-06 23:15:00|13.25|13.25|13.16|13.16|13.25|13.25|13.16|13.16|0
1641511200000|2022-01-06 23:20:00|13.22|13.22|13.17|13.17|13.23|13.23|13.17|13.17|0
1641511500000|2022-01-06 23:25:00|13.19|13.19|13.2|13.2|13.22|13.22|13.19|13.19|0
1641511800000|2022-01-06 23:30:00|13.25|13.25|13.21|13.21|13.25|13.25|13.21|13.21|0
1641512100000|2022-01-06 23:35:00|13.2|13.2|13.25|13.25|13.25|13.25|13.2|13.2|0
1641512400000|2022-01-06 23:40:00|13.22|13.22|13.22|13.22|13.22|13.22|13.2|13.2|0
1641512700000|2022-01-06 23:45:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641513000000|2022-01-06 23:50:00|13.21|13.21|13.16|13.16|13.21|13.21|13.16|13.16|0
1641513300000|2022-01-06 23:55:00|13.19|13.19|13.12|13.12|13.2|13.2|13.12|13.12|0
1641513600000|2022-01-07 00:00:00|13.19|13.19|13.19|13.19|13.19|13.19|13.19|13.19|0
1641513900000|2022-01-07 00:05:00|13.16|13.16|13.19|13.19|13.19|13.19|13.16|13.16|0
1641514200000|2022-01-07 00:10:00|13.16|13.16|13.2|13.2|13.2|13.2|13.16|13.16|0
1641514800000|2022-01-07 00:20:00|13.21|13.21|13.23|13.23|13.23|13.23|13.21|13.21|0
1641515100000|2022-01-07 00:25:00|13.21|13.21|13.22|13.22|13.23|13.23|13.2|13.2|0
1641515400000|2022-01-07 00:30:00|13.21|13.21|13.22|13.22|13.24|13.24|13.21|13.21|0
1641515700000|2022-01-07 00:35:00|13.24|13.24|13.25|13.25|13.25|13.25|13.22|13.22|0
1641516000000|2022-01-07 00:40:00|13.23|13.23|13.22|13.22|13.25|13.25|13.22|13.22|0
1641516300000|2022-01-07 00:45:00|13.25|13.25|13.29|13.29|13.3|13.3|13.25|13.25|0
1641516600000|2022-01-07 00:50:00|13.3|13.3|13.26|13.26|13.3|13.3|13.26|13.26|0
1641516900000|2022-01-07 00:55:00|13.25|13.25|13.25|13.25|13.25|13.25|13.22|13.22|0
1641546000000|2022-01-07 09:00:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641546600000|2022-01-07 09:10:00|13.11|13.11|13.08|13.08|13.11|13.11|13.08|13.08|0
1641546900000|2022-01-07 09:15:00|13.1|13.1|13.1|13.1|13.1|13.1|13.1|13.1|0
1641547200000|2022-01-07 09:20:00|13.08|13.08|13.06|13.06|13.08|13.08|13.06|13.06|0
1641547500000|2022-01-07 09:25:00|13.04|13.04|13.11|13.11|13.11|13.11|13.04|13.04|0
1641547800000|2022-01-07 09:30:00|13.12|13.12|13.13|13.13|13.14|13.14|13.11|13.11|0
1641548400000|2022-01-07 09:40:00|13.18|13.18|13.18|13.18|13.18|13.18|13.18|13.18|0
1641548700000|2022-01-07 09:45:00|13.15|13.15|13.15|13.15|13.16|13.16|13.14|13.14|0
1641549000000|2022-01-07 09:50:00|13.14|13.14|13.14|13.14|13.14|13.14|13.14|13.14|0
1641549300000|2022-01-07 09:55:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641549600000|2022-01-07 10:00:00|13.19|13.19|13.19|13.19|13.19|13.19|13.19|13.19|0
1641549900000|2022-01-07 10:05:00|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|0
1641550800000|2022-01-07 10:20:00|13.2|13.2|13.2|13.2|13.2|13.2|13.18|13.18|0
1641551100000|2022-01-07 10:25:00|13.19|13.19|13.19|13.19|13.19|13.19|13.19|13.19|0
1641551400000|2022-01-07 10:30:00|13.11|13.11|13.14|13.14|13.14|13.14|13.11|13.11|0
1641551700000|2022-01-07 10:35:00|13.19|13.19|13.19|13.19|13.19|13.19|13.19|13.19|0
1641552000000|2022-01-07 10:40:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641552300000|2022-01-07 10:45:00|13.19|13.19|13.21|13.21|13.21|13.21|13.19|13.19|0
1641552600000|2022-01-07 10:50:00|13.22|13.22|13.21|13.21|13.22|13.22|13.21|13.21|0
1641552900000|2022-01-07 10:55:00|13.22|13.22|13.22|13.22|13.22|13.22|13.22|13.22|0
1641553200000|2022-01-07 11:00:00|13.2|13.2|13.21|13.21|13.21|13.21|13.2|13.2|0
1641553500000|2022-01-07 11:05:00|13.23|13.23|13.23|13.23|13.23|13.23|13.23|13.23|0
1641554100000|2022-01-07 11:15:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641554400000|2022-01-07 11:20:00|13.21|13.21|13.25|13.25|13.26|13.26|13.21|13.21|0
1641554700000|2022-01-07 11:25:00|13.26|13.26|13.26|13.26|13.26|13.26|13.26|13.26|0
1641555000000|2022-01-07 11:30:00|13.27|13.27|13.27|13.27|13.27|13.27|13.27|13.27|0
1641555600000|2022-01-07 11:40:00|13.29|13.29|13.29|13.29|13.29|13.29|13.29|13.29|0
1641555900000|2022-01-07 11:45:00|13.27|13.27|13.27|13.27|13.27|13.27|13.27|13.27|0
1641556200000|2022-01-07 11:50:00|13.3|13.3|13.27|13.27|13.3|13.3|13.27|13.27|0
1641556800000|2022-01-07 12:00:00|13.29|13.29|13.26|13.26|13.3|13.3|13.25|13.25|0
1641557100000|2022-01-07 12:05:00|13.25|13.25|13.25|13.25|13.25|13.25|13.25|13.25|0
1641558000000|2022-01-07 12:20:00|13.26|13.26|13.17|13.17|13.26|13.26|13.17|13.17|0
1641558300000|2022-01-07 12:25:00|13.2|13.2|13.18|13.18|13.2|13.2|13.17|13.17|0
1641558600000|2022-01-07 12:30:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641558900000|2022-01-07 12:35:00|13.18|13.18|13.18|13.18|13.18|13.18|13.18|13.18|0
1641559200000|2022-01-07 12:40:00|13.2|13.2|13.19|13.19|13.2|13.2|13.19|13.19|0
1641559500000|2022-01-07 12:45:00|13.17|13.17|13.18|13.18|13.18|13.18|13.17|13.17|0
1641559800000|2022-01-07 12:50:00|13.2|13.2|13.19|13.19|13.2|13.2|13.18|13.18|0
1641560100000|2022-01-07 12:55:00|13.22|13.22|13.17|13.17|13.23|13.23|13.17|13.17|0
1641560400000|2022-01-07 13:00:00|13.16|13.16|13.16|13.16|13.2|13.2|13.16|13.16|0
1641560700000|2022-01-07 13:05:00|13.19|13.19|13.2|13.2|13.26|13.26|13.16|13.16|0
1641561000000|2022-01-07 13:10:00|13.23|13.23|13.19|13.19|13.23|13.23|13.19|13.19|0
1641561300000|2022-01-07 13:15:00|13.17|13.17|13.2|13.2|13.2|13.2|13.16|13.16|0
1641561600000|2022-01-07 13:20:00|13.23|13.23|13.21|13.21|13.23|13.23|13.2|13.2|0
1641561900000|2022-01-07 13:25:00|13.24|13.24|13.2|13.2|13.24|13.24|13.2|13.2|0
1641562200000|2022-01-07 13:30:00|13.24|13.24|13.07|13.07|13.25|13.25|13.06|13.06|0
1641562500000|2022-01-07 13:35:00|13.1|13.1|13.04|13.04|13.12|13.12|13.04|13.04|0
1641562800000|2022-01-07 13:40:00|13.03|13.03|13.03|13.03|13.03|13.03|12.98|12.98|0
1641563100000|2022-01-07 13:45:00|13.07|13.07|13.01|13.01|13.1|13.1|12.99|12.99|0
1641563400000|2022-01-07 13:50:00|13.04|13.04|13.04|13.04|13.04|13.04|13.01|13.01|0
1641563700000|2022-01-07 13:55:00|13.03|13.03|13.04|13.04|13.04|13.04|13.02|13.02|0
1641564000000|2022-01-07 14:00:00|13.03|13.03|13.07|13.07|13.07|13.07|12.98|12.98|0
1641564300000|2022-01-07 14:05:00|13.03|13.03|13|13|13.03|13.03|12.98|12.98|0
1641564600000|2022-01-07 14:10:00|13.02|13.02|13.04|13.04|13.04|13.04|13.02|13.02|0
1641564900000|2022-01-07 14:15:00|13.05|13.05|13.08|13.08|13.15|13.15|13.04|13.04|0
1641565200000|2022-01-07 14:20:00|13.06|13.06|13.09|13.09|13.09|13.09|13.06|13.06|0
1641565500000|2022-01-07 14:25:00|13.15|13.15|13.1|13.1|13.15|13.15|13.08|13.08|0
1641565800000|2022-01-07 14:30:00|13.06|13.06|13.26|13.26|13.32|13.32|12.97|12.97|0
1641566100000|2022-01-07 14:35:00|13.27|13.27|13.51|13.51|13.51|13.51|13.25|13.25|0
1641566400000|2022-01-07 14:40:00|13.47|13.47|13.62|13.62|13.65|13.65|13.45|13.45|0
1641566700000|2022-01-07 14:45:00|13.61|13.61|13.56|13.56|13.74|13.74|13.56|13.56|0
1641567000000|2022-01-07 14:50:00|13.57|13.57|13.47|13.47|13.61|13.61|13.47|13.47|0
1641567300000|2022-01-07 14:55:00|13.5|13.5|13.76|13.76|13.77|13.77|13.5|13.5|0
1641567600000|2022-01-07 15:00:00|13.74|13.74|13.52|13.52|13.75|13.75|13.52|13.52|0
1641567900000|2022-01-07 15:05:00|13.51|13.51|13.44|13.44|13.59|13.59|13.42|13.42|0
1641568200000|2022-01-07 15:10:00|13.45|13.45|13.5|13.5|13.54|13.54|13.41|13.41|0
1641568500000|2022-01-07 15:15:00|13.49|13.49|13.5|13.5|13.52|13.52|13.44|13.44|0
1641568800000|2022-01-07 15:20:00|13.47|13.47|13.34|13.34|13.47|13.47|13.29|13.29|0
1641569100000|2022-01-07 15:25:00|13.35|13.35|13.38|13.38|13.42|13.42|13.35|13.35|0
1641569400000|2022-01-07 15:30:00|13.39|13.39|13.45|13.45|13.47|13.47|13.35|13.35|0
1641569700000|2022-01-07 15:35:00|13.44|13.44|13.3|13.3|13.44|13.44|13.29|13.29|0
1641570000000|2022-01-07 15:40:00|13.31|13.31|13.29|13.29|13.35|13.35|13.26|13.26|0
1641570300000|2022-01-07 15:45:00|13.32|13.32|13.21|13.21|13.35|13.35|13.2|13.2|0
1641570600000|2022-01-07 15:50:00|13.2|13.2|13.15|13.15|13.23|13.23|13.13|13.13|0
1641570900000|2022-01-07 15:55:00|13.16|13.16|13.21|13.21|13.25|13.25|13.15|13.15|0
1641571200000|2022-01-07 16:00:00|13.17|13.17|13.14|13.14|13.23|13.23|13.13|13.13|0
1641571500000|2022-01-07 16:05:00|13.13|13.13|13.2|13.2|13.22|13.22|13.1|13.1|0
1641571800000|2022-01-07 16:10:00|13.21|13.21|13.12|13.12|13.24|13.24|13.08|13.08|0
1641572100000|2022-01-07 16:15:00|13.15|13.15|13.05|13.05|13.18|13.18|13.04|13.04|0
1641572400000|2022-01-07 16:20:00|13.06|13.06|13.16|13.16|13.16|13.16|13.06|13.06|0
1641572700000|2022-01-07 16:25:00|13.17|13.17|13.1|13.1|13.19|13.19|13.1|13.1|0
1641573000000|2022-01-07 16:30:00|13.11|13.11|13.19|13.19|13.22|13.22|13.11|13.11|0
1641573300000|2022-01-07 16:35:00|13.2|13.2|13.15|13.15|13.25|13.25|13.15|13.15|0
1641573600000|2022-01-07 16:40:00|13.14|13.14|13.11|13.11|13.18|13.18|13.1|13.1|0
1641573900000|2022-01-07 16:45:00|13.1|13.1|13.18|13.18|13.19|13.19|13.1|13.1|0
1641574200000|2022-01-07 16:50:00|13.16|13.16|13.17|13.17|13.17|13.17|13.13|13.13|0
1641574500000|2022-01-07 16:55:00|13.18|13.18|13.25|13.25|13.25|13.25|13.17|13.17|0
1641574800000|2022-01-07 17:00:00|13.24|13.24|13.23|13.23|13.25|13.25|13.2|13.2|0
1641575100000|2022-01-07 17:05:00|13.24|13.24|13.29|13.29|13.29|13.29|13.24|13.24|0
1641575400000|2022-01-07 17:10:00|13.3|13.3|13.35|13.35|13.36|13.36|13.29|13.29|0
1641575700000|2022-01-07 17:15:00|13.36|13.36|13.32|13.32|13.38|13.38|13.32|13.32|0
1641576000000|2022-01-07 17:20:00|13.33|13.33|13.31|13.31|13.34|13.34|13.29|13.29|0
1641576300000|2022-01-07 17:25:00|13.32|13.32|13.33|13.33|13.35|13.35|13.3|13.3|0
1641576600000|2022-01-07 17:30:00|13.32|13.32|13.33|13.33|13.35|13.35|13.32|13.32|0
1641576900000|2022-01-07 17:35:00|13.34|13.34|13.34|13.34|13.35|13.35|13.33|13.33|0
1641577200000|2022-01-07 17:40:00|13.33|13.33|13.33|13.33|13.36|13.36|13.32|13.32|0
1641577500000|2022-01-07 17:45:00|13.32|13.32|13.35|13.35|13.43|13.43|13.32|13.32|0
1641577800000|2022-01-07 17:50:00|13.37|13.37|13.38|13.38|13.4|13.4|13.36|13.36|0
1641578100000|2022-01-07 17:55:00|13.37|13.37|13.33|13.33|13.38|13.38|13.33|13.33|0
1641578400000|2022-01-07 18:00:00|13.34|13.34|13.29|13.29|13.35|13.35|13.28|13.28|0
1641578700000|2022-01-07 18:05:00|13.3|13.3|13.32|13.32|13.33|13.33|13.29|13.29|0
1641579000000|2022-01-07 18:10:00|13.31|13.31|13.34|13.34|13.35|13.35|13.31|13.31|0
1641579300000|2022-01-07 18:15:00|13.35|13.35|13.31|13.31|13.35|13.35|13.3|13.3|0
1641579600000|2022-01-07 18:20:00|13.3|13.3|13.27|13.27|13.31|13.31|13.26|13.26|0
1641579900000|2022-01-07 18:25:00|13.26|13.26|13.27|13.27|13.29|13.29|13.25|13.25|0
1641580200000|2022-01-07 18:30:00|13.28|13.28|13.31|13.31|13.31|13.31|13.26|13.26|0
1641580500000|2022-01-07 18:35:00|13.3|13.3|13.33|13.33|13.36|13.36|13.3|13.3|0
1641580800000|2022-01-07 18:40:00|13.34|13.34|13.36|13.36|13.37|13.37|13.32|13.32|0
1641581100000|2022-01-07 18:45:00|13.35|13.35|13.34|13.34|13.36|13.36|13.34|13.34|0
1641581400000|2022-01-07 18:50:00|13.33|13.33|13.31|13.31|13.33|13.33|13.3|13.3|0
1641581700000|2022-01-07 18:55:00|13.3|13.3|13.3|13.3|13.33|13.33|13.3|13.3|0
1641582000000|2022-01-07 19:00:00|13.31|13.31|13.25|13.25|13.31|13.31|13.25|13.25|0
1641582300000|2022-01-07 19:05:00|13.24|13.24|13.24|13.24|13.26|13.26|13.22|13.22|0
1641582600000|2022-01-07 19:10:00|13.23|13.23|13.24|13.24|13.25|13.25|13.22|13.22|0
1641582900000|2022-01-07 19:15:00|13.23|13.23|13.22|13.22|13.27|13.27|13.22|13.22|0
1641583200000|2022-01-07 19:20:00|13.21|13.21|13.2|13.2|13.21|13.21|13.18|13.18|0
1641583500000|2022-01-07 19:25:00|13.18|13.18|13.18|13.18|13.2|13.2|13.16|13.16|0
1641583800000|2022-01-07 19:30:00|13.17|13.17|13.15|13.15|13.17|13.17|13.13|13.13|0
1641584100000|2022-01-07 19:35:00|13.16|13.16|13.16|13.16|13.16|13.16|13.15|13.15|0
1641584400000|2022-01-07 19:40:00|13.15|13.15|13.14|13.14|13.17|13.17|13.14|13.14|0
1641584700000|2022-01-07 19:45:00|13.15|13.15|13.2|13.2|13.22|13.22|13.15|13.15|0
1641585000000|2022-01-07 19:50:00|13.21|13.21|13.26|13.26|13.26|13.26|13.2|13.2|0
1641585300000|2022-01-07 19:55:00|13.27|13.27|13.33|13.33|13.34|13.34|13.27|13.27|0
1641585600000|2022-01-07 20:00:00|13.34|13.34|13.42|13.42|13.42|13.42|13.34|13.34|0
1641585900000|2022-01-07 20:05:00|13.41|13.41|13.43|13.43|13.45|13.45|13.4|13.4|0
1641586200000|2022-01-07 20:10:00|13.45|13.45|13.38|13.38|13.45|13.45|13.35|13.35|0
1641586500000|2022-01-07 20:15:00|13.39|13.39|13.38|13.38|13.4|13.4|13.35|13.35|0
1641586800000|2022-01-07 20:20:00|13.37|13.37|13.37|13.37|13.39|13.39|13.35|13.35|0
1641587100000|2022-01-07 20:25:00|13.36|13.36|13.37|13.37|13.37|13.37|13.33|13.33|0
1641587400000|2022-01-07 20:30:00|13.38|13.38|13.31|13.31|13.39|13.39|13.31|13.31|0
1641587700000|2022-01-07 20:35:00|13.29|13.29|13.28|13.28|13.3|13.3|13.25|13.25|0
1641588000000|2022-01-07 20:40:00|13.3|13.3|13.31|13.31|13.34|13.34|13.29|13.29|0
1641588300000|2022-01-07 20:45:00|13.32|13.32|13.32|13.32|13.33|13.33|13.3|13.3|0
1641588600000|2022-01-07 20:50:00|13.31|13.31|13.3|13.3|13.33|13.33|13.29|13.29|0
1641588900000|2022-01-07 20:55:00|13.29|13.29|13.28|13.28|13.31|13.31|13.28|13.28|0
1641589200000|2022-01-07 21:00:00|13.29|13.29|13.26|13.26|13.31|13.31|13.25|13.25|0
1641805200000|2022-01-10 09:00:00|13.29|13.29|13.32|13.32|13.32|13.32|13.26|13.26|0
1641805500000|2022-01-10 09:05:00|13.34|13.34|13.43|13.43|13.43|13.43|13.34|13.34|0
1641805800000|2022-01-10 09:10:00|13.32|13.32|13.34|13.34|13.34|13.34|13.32|13.32|0
1641806400000|2022-01-10 09:20:00|13.43|13.43|13.43|13.43|13.43|13.43|13.43|13.43|0
1641807000000|2022-01-10 09:30:00|13.42|13.42|13.43|13.43|13.43|13.43|13.42|13.42|0
1641807300000|2022-01-10 09:35:00|13.4|13.4|13.43|13.43|13.43|13.43|13.4|13.4|0
1641807600000|2022-01-10 09:40:00|13.42|13.42|13.37|13.37|13.42|13.42|13.37|13.37|0
1641807900000|2022-01-10 09:45:00|13.4|13.4|13.4|13.4|13.4|13.4|13.4|13.4|0
1641808200000|2022-01-10 09:50:00|13.34|13.34|13.34|13.34|13.34|13.34|13.34|13.34|0
1641808800000|2022-01-10 10:00:00|13.4|13.4|13.4|13.4|13.4|13.4|13.4|13.4|0
1641810000000|2022-01-10 10:20:00|13.39|13.39|13.39|13.39|13.39|13.39|13.39|13.39|0
1641810300000|2022-01-10 10:25:00|13.37|13.37|13.37|13.37|13.37|13.37|13.37|13.37|0
1641810900000|2022-01-10 10:35:00|13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.35|0
1641811200000|2022-01-10 10:40:00|13.37|13.37|13.37|13.37|13.37|13.37|13.37|13.37|0
1641811800000|2022-01-10 10:50:00|13.33|13.33|13.33|13.33|13.33|13.33|13.33|13.33|0
1641812400000|2022-01-10 11:00:00|13.38|13.38|13.38|13.38|13.38|13.38|13.38|13.38|0
1641812700000|2022-01-10 11:05:00|13.34|13.34|13.34|13.34|13.34|13.34|13.34|13.34|0
1641813000000|2022-01-10 11:10:00|13.37|13.37|13.37|13.37|13.37|13.37|13.37|13.37|0
1641813600000|2022-01-10 11:20:00|13.36|13.36|13.36|13.36|13.36|13.36|13.36|13.36|0
1641813900000|2022-01-10 11:25:00|13.32|13.32|13.21|13.21|13.32|13.32|13.21|13.21|0
1641814200000|2022-01-10 11:30:00|13.22|13.22|13.22|13.22|13.23|13.23|13.22|13.22|0
1641814500000|2022-01-10 11:35:00|13.21|13.21|13.22|13.22|13.22|13.22|13.2|13.2|0
1641814800000|2022-01-10 11:40:00|13.19|13.19|13.15|13.15|13.2|13.2|13.15|13.15|0
1641815100000|2022-01-10 11:45:00|13.12|13.12|13.12|13.12|13.12|13.12|13.12|13.12|0
1641815400000|2022-01-10 11:50:00|13.16|13.16|13.18|13.18|13.18|13.18|13.16|13.16|0
1641816000000|2022-01-10 12:00:00|13.16|13.16|13.09|13.09|13.2|13.2|13.09|13.09|0
1641816300000|2022-01-10 12:05:00|13.1|13.1|13.18|13.18|13.19|13.19|13.1|13.1|0
1641816600000|2022-01-10 12:10:00|13.19|13.19|13.12|13.12|13.19|13.19|13.12|13.12|0
1641816900000|2022-01-10 12:15:00|13.16|13.16|13.1|13.1|13.16|13.16|13.1|13.1|0
1641817200000|2022-01-10 12:20:00|13.04|13.04|13.07|13.07|13.08|13.08|13.04|13.04|0
1641817500000|2022-01-10 12:25:00|13.04|13.04|13.04|13.04|13.06|13.06|13.04|13.04|0
1641817800000|2022-01-10 12:30:00|13.06|13.06|13.06|13.06|13.06|13.06|13.04|13.04|0
1641818100000|2022-01-10 12:35:00|13.04|13.04|13.04|13.04|13.04|13.04|13.03|13.03|0
1641818400000|2022-01-10 12:40:00|13.03|13.03|13|13|13.04|13.04|13|13|0
1641818700000|2022-01-10 12:45:00|12.99|12.99|12.99|12.99|13|13|12.99|12.99|0
1641819000000|2022-01-10 12:50:00|13|13|12.99|12.99|13|13|12.96|12.96|0
1641819300000|2022-01-10 12:55:00|13.01|13.01|12.98|12.98|13.03|13.03|12.98|12.98|0
1641819600000|2022-01-10 13:00:00|12.99|12.99|12.84|12.84|12.99|12.99|12.8|12.8|0
1641819900000|2022-01-10 13:05:00|12.85|12.85|12.86|12.86|12.87|12.87|12.83|12.83|0
1641820200000|2022-01-10 13:10:00|12.87|12.87|12.84|12.84|12.89|12.89|12.84|12.84|0
1641820500000|2022-01-10 13:15:00|12.85|12.85|12.87|12.87|12.89|12.89|12.84|12.84|0
1641820800000|2022-01-10 13:20:00|12.88|12.88|12.91|12.91|12.93|12.93|12.88|12.88|0
1641821100000|2022-01-10 13:25:00|12.88|12.88|12.9|12.9|12.91|12.91|12.88|12.88|0
1641821400000|2022-01-10 13:30:00|12.89|12.89|12.89|12.89|12.91|12.91|12.89|12.89|0
1641821700000|2022-01-10 13:35:00|12.88|12.88|12.88|12.88|12.89|12.89|12.87|12.87|0
1641822000000|2022-01-10 13:40:00|12.89|12.89|12.91|12.91|12.92|12.92|12.89|12.89|0
1641822300000|2022-01-10 13:45:00|12.9|12.9|12.88|12.88|12.9|12.9|12.88|12.88|0
1641822600000|2022-01-10 13:50:00|12.87|12.87|12.84|12.84|12.91|12.91|12.8|12.8|0
1641822900000|2022-01-10 13:55:00|12.86|12.86|12.9|12.9|12.92|12.92|12.86|12.86|0
1641823200000|2022-01-10 14:00:00|12.89|12.89|12.91|12.91|12.91|12.91|12.88|12.88|0
1641823500000|2022-01-10 14:05:00|12.89|12.89|12.9|12.9|12.91|12.91|12.89|12.89|0
1641823800000|2022-01-10 14:10:00|12.89|12.89|12.89|12.89|12.89|12.89|12.87|12.87|0
1641824100000|2022-01-10 14:15:00|12.88|12.88|12.88|12.88|12.9|12.9|12.87|12.87|0
1641824400000|2022-01-10 14:20:00|12.87|12.87|12.81|12.81|12.87|12.87|12.81|12.81|0
1641824700000|2022-01-10 14:25:00|12.87|12.87|12.86|12.86|12.95|12.95|12.8|12.8|0
1641825000000|2022-01-10 14:30:00|13.25|13.25|12.77|12.77|13.25|13.25|12.77|12.77|0
1641825300000|2022-01-10 14:35:00|12.8|12.8|12.79|12.79|12.83|12.83|12.69|12.69|0
1641825600000|2022-01-10 14:40:00|12.82|12.82|12.74|12.74|12.98|12.98|12.66|12.66|0
1641825900000|2022-01-10 14:45:00|12.72|12.72|12.78|12.78|12.79|12.79|12.63|12.63|0
1641826200000|2022-01-10 14:50:00|12.77|12.77|12.64|12.64|12.84|12.84|12.63|12.63|0
1641826500000|2022-01-10 14:55:00|12.62|12.62|12.54|12.54|12.64|12.64|12.5|12.5|0
1641826800000|2022-01-10 15:00:00|12.53|12.53|12.47|12.47|12.57|12.57|12.43|12.43|0
1641827100000|2022-01-10 15:05:00|12.46|12.46|12.54|12.54|12.57|12.57|12.44|12.44|0
1641827400000|2022-01-10 15:10:00|12.5|12.5|12.49|12.49|12.57|12.57|12.49|12.49|0
1641827700000|2022-01-10 15:15:00|12.5|12.5|12.58|12.58|12.68|12.68|12.5|12.5|0
1641828000000|2022-01-10 15:20:00|12.59|12.59|12.6|12.6|12.69|12.69|12.58|12.58|0
1641828300000|2022-01-10 15:25:00|12.59|12.59|12.64|12.64|12.69|12.69|12.58|12.58|0
1641828600000|2022-01-10 15:30:00|12.63|12.63|12.57|12.57|12.66|12.66|12.54|12.54|0
1641828900000|2022-01-10 15:35:00|12.56|12.56|12.48|12.48|12.58|12.58|12.45|12.45|0
1641829200000|2022-01-10 15:40:00|12.49|12.49|12.56|12.56|12.57|12.57|12.48|12.48|0
1641829500000|2022-01-10 15:45:00|12.57|12.57|12.48|12.48|12.59|12.59|12.46|12.46|0
1641829800000|2022-01-10 15:50:00|12.47|12.47|12.49|12.49|12.49|12.49|12.42|12.42|0
1641830100000|2022-01-10 15:55:00|12.5|12.5|12.51|12.51|12.54|12.54|12.43|12.43|0
1641830400000|2022-01-10 16:00:00|12.49|12.49|12.47|12.47|12.53|12.53|12.43|12.43|0
1641830700000|2022-01-10 16:05:00|12.46|12.46|12.49|12.49|12.51|12.51|12.45|12.45|0
1641831000000|2022-01-10 16:10:00|12.51|12.51|12.54|12.54|12.58|12.58|12.48|12.48|0
1641831300000|2022-01-10 16:15:00|12.55|12.55|12.59|12.59|12.63|12.63|12.54|12.54|0
1641831600000|2022-01-10 16:20:00|12.58|12.58|12.65|12.65|12.68|12.68|12.58|12.58|0
1641831900000|2022-01-10 16:25:00|12.64|12.64|12.67|12.67|12.69|12.69|12.62|12.62|0
1641832200000|2022-01-10 16:30:00|12.68|12.68|12.69|12.69|12.7|12.7|12.63|12.63|0
1641832500000|2022-01-10 16:35:00|12.68|12.68|12.6|12.6|12.68|12.68|12.59|12.59|0
1641832800000|2022-01-10 16:40:00|12.61|12.61|12.59|12.59|12.61|12.61|12.54|12.54|0
1641833100000|2022-01-10 16:45:00|12.6|12.6|12.55|12.55|12.64|12.64|12.54|12.54|0
1641833400000|2022-01-10 16:50:00|12.54|12.54|12.55|12.55|12.59|12.59|12.52|12.52|0
1641833700000|2022-01-10 16:55:00|12.54|12.54|12.59|12.59|12.59|12.59|12.54|12.54|0
1641834000000|2022-01-10 17:00:00|12.6|12.6|12.52|12.52|12.63|12.63|12.52|12.52|0
1641834300000|2022-01-10 17:05:00|12.53|12.53|12.48|12.48|12.55|12.55|12.47|12.47|0
1641834600000|2022-01-10 17:10:00|12.49|12.49|12.47|12.47|12.51|12.51|12.45|12.45|0
1641834900000|2022-01-10 17:15:00|12.46|12.46|12.43|12.43|12.46|12.46|12.4|12.4|0
1641835200000|2022-01-10 17:20:00|12.42|12.42|12.43|12.43|12.44|12.44|12.4|12.4|0
1641835500000|2022-01-10 17:25:00|12.42|12.42|12.42|12.42|12.45|12.45|12.42|12.42|0
1641835800000|2022-01-10 17:30:00|12.41|12.41|12.42|12.42|12.44|12.44|12.41|12.41|0
1641836100000|2022-01-10 17:35:00|12.41|12.41|12.38|12.38|12.44|12.44|12.38|12.38|0
1641836400000|2022-01-10 17:40:00|12.35|12.35|12.36|12.36|12.43|12.43|12.33|12.33|0
1641836700000|2022-01-10 17:45:00|12.35|12.35|12.38|12.38|12.43|12.43|12.35|12.35|0
1641837000000|2022-01-10 17:50:00|12.37|12.37|12.49|12.49|12.51|12.51|12.37|12.37|0
1641837300000|2022-01-10 17:55:00|12.48|12.48|12.43|12.43|12.48|12.48|12.43|12.43|0
1641837600000|2022-01-10 18:00:00|12.44|12.44|12.47|12.47|12.5|12.5|12.43|12.43|0
1641837900000|2022-01-10 18:05:00|12.49|12.49|12.49|12.49|12.52|12.52|12.48|12.48|0
1641838200000|2022-01-10 18:10:00|12.5|12.5|12.51|12.51|12.54|12.54|12.49|12.49|0
1641838500000|2022-01-10 18:15:00|12.52|12.52|12.55|12.55|12.55|12.55|12.49|12.49|0
1641838800000|2022-01-10 18:20:00|12.56|12.56|12.57|12.57|12.58|12.58|12.49|12.49|0
1641839100000|2022-01-10 18:25:00|12.56|12.56|12.55|12.55|12.58|12.58|12.54|12.54|0
1641839400000|2022-01-10 18:30:00|12.56|12.56|12.54|12.54|12.61|12.61|12.54|12.54|0
1641839700000|2022-01-10 18:35:00|12.56|12.56|12.55|12.55|12.57|12.57|12.54|12.54|0
1641840000000|2022-01-10 18:40:00|12.57|12.57|12.65|12.65|12.65|12.65|12.57|12.57|0
1641840300000|2022-01-10 18:45:00|12.64|12.64|12.63|12.63|12.65|12.65|12.61|12.61|0
1641840600000|2022-01-10 18:50:00|12.62|12.62|12.65|12.65|12.67|12.67|12.62|12.62|0
1641840900000|2022-01-10 18:55:00|12.66|12.66|12.64|12.64|12.68|12.68|12.61|12.61|0
1641841200000|2022-01-10 19:00:00|12.65|12.65|12.69|12.69|12.69|12.69|12.64|12.64|0
1641841500000|2022-01-10 19:05:00|12.7|12.7|12.71|12.71|12.73|12.73|12.66|12.66|0
1641841800000|2022-01-10 19:10:00|12.7|12.7|12.68|12.68|12.71|12.71|12.67|12.67|0
1641842100000|2022-01-10 19:15:00|12.67|12.67|12.65|12.65|12.69|12.69|12.63|12.63|0
1641842400000|2022-01-10 19:20:00|12.64|12.64|12.66|12.66|12.69|12.69|12.64|12.64|0
1641842700000|2022-01-10 19:25:00|12.65|12.65|12.69|12.69|12.71|12.71|12.62|12.62|0
1641843000000|2022-01-10 19:30:00|12.7|12.7|12.69|12.69|12.73|12.73|12.67|12.67|0
1641843300000|2022-01-10 19:35:00|12.7|12.7|12.71|12.71|12.73|12.73|12.68|12.68|0
1641843600000|2022-01-10 19:40:00|12.72|12.72|12.68|12.68|12.74|12.74|12.68|12.68|0
1641843900000|2022-01-10 19:45:00|12.66|12.66|12.64|12.64|12.69|12.69|12.63|12.63|0
1641844200000|2022-01-10 19:50:00|12.65|12.65|12.56|12.56|12.65|12.65|12.54|12.54|0
1641844500000|2022-01-10 19:55:00|12.55|12.55|12.58|12.58|12.59|12.59|12.55|12.55|0
1641844800000|2022-01-10 20:00:00|12.59|12.59|12.56|12.56|12.63|12.63|12.56|12.56|0
1641845100000|2022-01-10 20:05:00|12.57|12.57|12.54|12.54|12.57|12.57|12.5|12.5|0
1641845400000|2022-01-10 20:10:00|12.55|12.55|12.54|12.54|12.59|12.59|12.54|12.54|0
1641845700000|2022-01-10 20:15:00|12.55|12.55|12.63|12.63|12.66|12.66|12.54|12.54|0
1641846000000|2022-01-10 20:20:00|12.62|12.62|12.66|12.66|12.66|12.66|12.62|12.62|0
1641846300000|2022-01-10 20:25:00|12.65|12.65|12.65|12.65|12.71|12.71|12.64|12.64|0
1641846600000|2022-01-10 20:30:00|12.66|12.66|12.75|12.75|12.75|12.75|12.64|12.64|0
1641846900000|2022-01-10 20:35:00|12.74|12.74|12.72|12.72|12.75|12.75|12.69|12.69|0
1641847200000|2022-01-10 20:40:00|12.73|12.73|12.82|12.82|12.82|12.82|12.73|12.73|0
1641847500000|2022-01-10 20:45:00|12.83|12.83|12.9|12.9|12.92|12.92|12.83|12.83|0
1641847800000|2022-01-10 20:50:00|12.89|12.89|12.99|12.99|12.99|12.99|12.86|12.86|0
1641848100000|2022-01-10 20:55:00|12.98|12.98|13.05|13.05|13.06|13.06|12.98|12.98|0
1641848400000|2022-01-10 21:00:00|13.04|13.04|13|13|13.07|13.07|13|13|0
1641848700000|2022-01-10 21:05:00|12.99|12.99|12.99|12.99|13.02|13.02|12.99|12.99|0
1641849000000|2022-01-10 21:10:00|13.04|13.04|13.02|13.02|13.04|13.04|12.99|12.99|0
1641849300000|2022-01-10 21:15:00|12.99|12.99|13.01|13.01|13.02|13.02|12.98|12.98|0
1641849600000|2022-01-10 21:20:00|12.99|12.99|13|13|13.03|13.03|12.95|12.95|0
1641849900000|2022-01-10 21:25:00|13.02|13.02|13|13|13.02|13.02|12.99|12.99|0
1641850200000|2022-01-10 21:30:00|12.99|12.99|13.02|13.02|13.03|13.03|12.99|12.99|0
1641850500000|2022-01-10 21:35:00|12.99|12.99|12.99|12.99|12.99|12.99|12.99|12.99|0
1641850800000|2022-01-10 21:40:00|13|13|13|13|13|13|13|13|0
1641851100000|2022-01-10 21:45:00|13.02|13.02|13.02|13.02|13.03|13.03|12.99|12.99|0
1641851400000|2022-01-10 21:50:00|12.99|12.99|12.99|12.99|13.02|13.02|12.99|12.99|0
1641852000000|2022-01-10 22:00:00|13|13|13|13|13|13|12.97|12.97|0
1641852300000|2022-01-10 22:05:00|12.99|12.99|12.96|12.96|13|13|12.96|12.96|0
1641852600000|2022-01-10 22:10:00|12.98|12.98|12.98|12.98|12.99|12.99|12.98|12.98|0
1641852900000|2022-01-10 22:15:00|12.99|12.99|12.99|12.99|12.99|12.99|12.96|12.96|0
1641853500000|2022-01-10 22:25:00|12.98|12.98|12.96|12.96|12.99|12.99|12.96|12.96|0
1641853800000|2022-01-10 22:30:00|12.95|12.95|12.96|12.96|12.99|12.99|12.95|12.95|0
1641854100000|2022-01-10 22:35:00|12.95|12.95|12.98|12.98|12.98|12.98|12.94|12.94|0
1641854400000|2022-01-10 22:40:00|12.99|12.99|12.97|12.97|12.99|12.99|12.97|12.97|0
1641854700000|2022-01-10 22:45:00|12.98|12.98|12.98|12.98|12.99|12.99|12.98|12.98|0
1641855000000|2022-01-10 22:50:00|12.99|12.99|12.99|12.99|12.99|12.99|12.98|12.98|0
1641855300000|2022-01-10 22:55:00|13|13|12.99|12.99|13|13|12.98|12.98|0
1641856500000|2022-01-10 23:15:00|13|13|12.99|12.99|13|13|12.99|12.99|0
1641856800000|2022-01-10 23:20:00|13|13|12.98|12.98|13|13|12.98|12.98|0
1641857100000|2022-01-10 23:25:00|13|13|13|13|13|13|13|13|0
1641857400000|2022-01-10 23:30:00|12.98|12.98|12.96|12.96|12.98|12.98|12.96|12.96|0
1641857700000|2022-01-10 23:35:00|12.99|12.99|12.99|12.99|13|13|12.99|12.99|0
1641858000000|2022-01-10 23:40:00|13|13|12.95|12.95|13|13|12.95|12.95|0
1641858300000|2022-01-10 23:45:00|12.99|12.99|13|13|13|13|12.99|12.99|0
1641858600000|2022-01-10 23:50:00|13.01|13.01|13.01|13.01|13.01|13.01|13|13|0
1641858900000|2022-01-10 23:55:00|12.99|12.99|12.99|12.99|12.99|12.99|12.99|12.99|0
1641859800000|2022-01-11 00:10:00|12.97|12.97|12.96|12.96|12.98|12.98|12.96|12.96|0
1641860100000|2022-01-11 00:15:00|12.99|12.99|13|13|13|13|12.99|12.99|0
1641860400000|2022-01-11 00:20:00|13.01|13.01|13.01|13.01|13.01|13.01|13.01|13.01|0
1641860700000|2022-01-11 00:25:00|13|13|12.96|12.96|13|13|12.96|12.96|0
1641861000000|2022-01-11 00:30:00|12.98|12.98|12.95|12.95|12.99|12.99|12.95|12.95|0
1641861300000|2022-01-11 00:35:00|12.96|12.96|12.95|12.95|12.96|12.96|12.89|12.89|0
1641861600000|2022-01-11 00:40:00|12.94|12.94|12.95|12.95|12.95|12.95|12.94|12.94|0
1641861900000|2022-01-11 00:45:00|12.97|12.97|12.99|12.99|12.99|12.99|12.97|12.97|0
1641862200000|2022-01-11 00:50:00|12.97|12.97|12.95|12.95|12.99|12.99|12.95|12.95|0
1641862500000|2022-01-11 00:55:00|12.93|12.93|12.99|12.99|12.99|12.99|12.93|12.93|0
1641891600000|2022-01-11 09:00:00|12.92|12.92|12.92|12.92|12.92|12.92|12.92|12.92|0
1641891900000|2022-01-11 09:05:00|12.93|12.93|12.89|12.89|12.93|12.93|12.89|12.89|0
1641892200000|2022-01-11 09:10:00|12.91|12.91|12.89|12.89|12.91|12.91|12.89|12.89|0
1641892500000|2022-01-11 09:15:00|12.91|12.91|12.93|12.93|12.94|12.94|12.91|12.91|0
1641892800000|2022-01-11 09:20:00|12.94|12.94|13.04|13.04|13.04|13.04|12.93|12.93|0
1641893700000|2022-01-11 09:35:00|13.07|13.07|13.07|13.07|13.07|13.07|13.07|13.07|0
1641894000000|2022-01-11 09:40:00|13.09|13.09|13.07|13.07|13.09|13.09|13.07|13.07|0
1641894300000|2022-01-11 09:45:00|13.09|13.09|13.1|13.1|13.1|13.1|13.09|13.09|0
1641894600000|2022-01-11 09:50:00|13.18|13.18|13.18|13.18|13.18|13.18|13.18|13.18|0
1641894900000|2022-01-11 09:55:00|13.19|13.19|13.16|13.16|13.19|13.19|13.16|13.16|0
1641895200000|2022-01-11 10:00:00|13.17|13.17|13.13|13.13|13.17|13.17|13.13|13.13|0
1641895500000|2022-01-11 10:05:00|13.19|13.19|13.17|13.17|13.19|13.19|13.15|13.15|0
1641895800000|2022-01-11 10:10:00|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|0
1641896100000|2022-01-11 10:15:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641897300000|2022-01-11 10:35:00|13.15|13.15|13.08|13.08|13.15|13.15|13.08|13.08|0
1641897600000|2022-01-11 10:40:00|13.04|13.04|13.08|13.08|13.08|13.08|13.04|13.04|0
1641898200000|2022-01-11 10:50:00|13.14|13.14|13.14|13.14|13.14|13.14|13.14|13.14|0
1641898500000|2022-01-11 10:55:00|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|0
1641898800000|2022-01-11 11:00:00|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|0
1641899100000|2022-01-11 11:05:00|13.14|13.14|13.1|13.1|13.14|13.14|13.09|13.09|0
1641900600000|2022-01-11 11:30:00|13.08|13.08|13.08|13.08|13.08|13.08|13.08|13.08|0
1641901200000|2022-01-11 11:40:00|13.12|13.12|13.12|13.12|13.12|13.12|13.12|13.12|0
1641901500000|2022-01-11 11:45:00|13.1|13.1|13.09|13.09|13.1|13.1|13.09|13.09|0
1641901800000|2022-01-11 11:50:00|13.12|13.12|13.09|13.09|13.12|13.12|13.09|13.09|0
1641902100000|2022-01-11 11:55:00|13.1|13.1|13.12|13.12|13.12|13.12|13.09|13.09|0
1641902400000|2022-01-11 12:00:00|13.14|13.14|13.11|13.11|13.14|13.14|13.1|13.1|0
1641902700000|2022-01-11 12:05:00|13.09|13.09|13.09|13.09|13.1|13.1|13.08|13.08|0
1641903000000|2022-01-11 12:10:00|13.08|13.08|13.1|13.1|13.1|13.1|13.08|13.08|0
1641903300000|2022-01-11 12:15:00|13.08|13.08|13.1|13.1|13.1|13.1|13.05|13.05|0
1641903600000|2022-01-11 12:20:00|13.08|13.08|13.11|13.11|13.12|13.12|13.06|13.06|0
1641903900000|2022-01-11 12:25:00|13.1|13.1|13.1|13.1|13.1|13.1|13.1|13.1|0
1641904200000|2022-01-11 12:30:00|13.08|13.08|13.06|13.06|13.09|13.09|13.06|13.06|0
1641904500000|2022-01-11 12:35:00|13.08|13.08|13.04|13.04|13.08|13.08|13.04|13.04|0
1641905100000|2022-01-11 12:45:00|13.06|13.06|13.07|13.07|13.07|13.07|13.05|13.05|0
1641905400000|2022-01-11 12:50:00|13.08|13.08|13.02|13.02|13.09|13.09|13.01|13.01|0
1641905700000|2022-01-11 12:55:00|13.05|13.05|13.05|13.05|13.05|13.05|13.04|13.04|0
1641906000000|2022-01-11 13:00:00|13.01|13.01|13.04|13.04|13.04|13.04|13.01|13.01|0
1641906300000|2022-01-11 13:05:00|13.05|13.05|13.05|13.05|13.08|13.08|13.05|13.05|0
1641906600000|2022-01-11 13:10:00|13.04|13.04|13.12|13.12|13.12|13.12|13.04|13.04|0
1641906900000|2022-01-11 13:15:00|13.19|13.19|13.12|13.12|13.2|13.2|13.09|13.09|0
1641907200000|2022-01-11 13:20:00|13.1|13.1|13.14|13.14|13.15|13.15|13.1|13.1|0
1641907500000|2022-01-11 13:25:00|13.15|13.15|13.13|13.13|13.15|13.15|13.1|13.1|0
1641907800000|2022-01-11 13:30:00|13.12|13.12|13.12|13.12|13.13|13.13|13.11|13.11|0
1641908100000|2022-01-11 13:35:00|13.11|13.11|13.12|13.12|13.13|13.13|13.11|13.11|0
1641908400000|2022-01-11 13:40:00|13.09|13.09|13.08|13.08|13.09|13.09|13.06|13.06|0
1641908700000|2022-01-11 13:45:00|13.1|13.1|13.08|13.08|13.1|13.1|13.08|13.08|0
1641909000000|2022-01-11 13:50:00|13.07|13.07|13.08|13.08|13.1|13.1|13.06|13.06|0
1641909300000|2022-01-11 13:55:00|13.06|13.06|13.08|13.08|13.1|13.1|13.05|13.05|0
1641909600000|2022-01-11 14:00:00|13.06|13.06|12.95|12.95|13.09|13.09|12.94|12.94|0
1641909900000|2022-01-11 14:05:00|12.97|12.97|12.94|12.94|12.97|12.97|12.93|12.93|0
1641910200000|2022-01-11 14:10:00|12.93|12.93|12.93|12.93|12.99|12.99|12.93|12.93|0
1641910500000|2022-01-11 14:15:00|12.95|12.95|12.95|12.95|12.97|12.97|12.93|12.93|0
1641910800000|2022-01-11 14:20:00|12.94|12.94|12.94|12.94|12.99|12.99|12.93|12.93|0
1641911100000|2022-01-11 14:25:00|12.96|12.96|12.99|12.99|12.99|12.99|12.94|12.94|0
1641911400000|2022-01-11 14:30:00|12.97|12.97|12.95|12.95|13.05|13.05|12.82|12.82|0
1641911700000|2022-01-11 14:35:00|12.98|12.98|13.13|13.13|13.2|13.2|12.98|12.98|0
1641912000000|2022-01-11 14:40:00|13.18|13.18|13.25|13.25|13.27|13.27|13.14|13.14|0
1641912300000|2022-01-11 14:45:00|13.23|13.23|13.16|13.16|13.23|13.23|13.12|13.12|0
1641912600000|2022-01-11 14:50:00|13.17|13.17|13.3|13.3|13.34|13.34|13.13|13.13|0
1641912900000|2022-01-11 14:55:00|13.25|13.25|13.45|13.45|13.48|13.48|13.25|13.25|0
1641913200000|2022-01-11 15:00:00|13.43|13.43|13.57|13.57|13.57|13.57|13.43|13.43|0
1641913500000|2022-01-11 15:05:00|13.6|13.6|13.62|13.62|13.66|13.66|13.56|13.56|0
1641913800000|2022-01-11 15:10:00|13.61|13.61|13.71|13.71|13.77|13.77|13.61|13.61|0
1641914100000|2022-01-11 15:15:00|13.72|13.72|13.57|13.57|13.73|13.73|13.57|13.57|0
1641914400000|2022-01-11 15:20:00|13.58|13.58|13.66|13.66|13.67|13.67|13.57|13.57|0
1641914700000|2022-01-11 15:25:00|13.67|13.67|13.76|13.76|13.82|13.82|13.66|13.66|0
1641915000000|2022-01-11 15:30:00|13.77|13.77|13.57|13.57|13.81|13.81|13.57|13.57|0
1641915300000|2022-01-11 15:35:00|13.59|13.59|13.6|13.6|13.63|13.63|13.57|13.57|0
1641915600000|2022-01-11 15:40:00|13.62|13.62|13.51|13.51|13.62|13.62|13.48|13.48|0
1641915900000|2022-01-11 15:45:00|13.5|13.5|13.59|13.59|13.6|13.6|13.5|13.5|0
1641916200000|2022-01-11 15:50:00|13.58|13.58|13.6|13.6|13.66|13.66|13.57|13.57|0
1641916500000|2022-01-11 15:55:00|13.63|13.63|13.72|13.72|13.72|13.72|13.59|13.59|0
1641916800000|2022-01-11 16:00:00|13.73|13.73|13.77|13.77|13.81|13.81|13.69|13.69|0
1641917100000|2022-01-11 16:05:00|13.76|13.76|13.82|13.82|13.84|13.84|13.74|13.74|0
1641917400000|2022-01-11 16:10:00|13.84|13.84|13.89|13.89|13.92|13.92|13.84|13.84|0
1641917700000|2022-01-11 16:15:00|13.87|13.87|13.88|13.88|13.9|13.9|13.84|13.84|0
1641918000000|2022-01-11 16:20:00|13.89|13.89|13.91|13.91|13.94|13.94|13.84|13.84|0
1641918300000|2022-01-11 16:25:00|13.9|13.9|13.86|13.86|13.91|13.91|13.83|13.83|0
1641918600000|2022-01-11 16:30:00|13.87|13.87|13.79|13.79|13.87|13.87|13.76|13.76|0
1641918900000|2022-01-11 16:35:00|13.81|13.81|13.86|13.86|13.87|13.87|13.8|13.8|0
1641919200000|2022-01-11 16:40:00|13.85|13.85|14.01|14.01|14.01|14.01|13.85|13.85|0
1641919500000|2022-01-11 16:45:00|14.02|14.02|13.96|13.96|14.02|14.02|13.91|13.91|0
1641919800000|2022-01-11 16:50:00|13.97|13.97|13.95|13.95|14|14|13.93|13.93|0
1641920100000|2022-01-11 16:55:00|13.94|13.94|14.04|14.04|14.05|14.05|13.94|13.94|0
1641920400000|2022-01-11 17:00:00|14.05|14.05|13.99|13.99|14.05|14.05|13.98|13.98|0
1641920700000|2022-01-11 17:05:00|13.97|13.97|13.94|13.94|13.99|13.99|13.91|13.91|0
1641921000000|2022-01-11 17:10:00|13.95|13.95|13.97|13.97|13.97|13.97|13.92|13.92|0
1641921300000|2022-01-11 17:15:00|13.96|13.96|13.96|13.96|14|14|13.95|13.95|0
1641921600000|2022-01-11 17:20:00|13.95|13.95|13.87|13.87|13.95|13.95|13.85|13.85|0
1641921900000|2022-01-11 17:25:00|13.86|13.86|13.78|13.78|13.86|13.86|13.72|13.72|0
1641922200000|2022-01-11 17:30:00|13.79|13.79|13.86|13.86|13.87|13.87|13.78|13.78|0
1641922500000|2022-01-11 17:35:00|13.88|13.88|13.89|13.89|13.9|13.9|13.86|13.86|0
1641922800000|2022-01-11 17:40:00|13.9|13.9|13.91|13.91|13.91|13.91|13.87|13.87|0
1641923100000|2022-01-11 17:45:00|13.9|13.9|13.88|13.88|13.9|13.9|13.87|13.87|0
1641923400000|2022-01-11 17:50:00|13.89|13.89|13.89|13.89|13.91|13.91|13.84|13.84|0
1641923700000|2022-01-11 17:55:00|13.88|13.88|13.9|13.9|13.91|13.91|13.86|13.86|0
1641924000000|2022-01-11 18:00:00|13.89|13.89|13.9|13.9|13.91|13.91|13.87|13.87|0
1641924300000|2022-01-11 18:05:00|13.89|13.89|13.94|13.94|13.94|13.94|13.86|13.86|0
1641924600000|2022-01-11 18:10:00|13.93|13.93|13.93|13.93|13.94|13.94|13.92|13.92|0
1641924900000|2022-01-11 18:15:00|13.92|13.92|13.94|13.94|13.95|13.95|13.92|13.92|0
1641925200000|2022-01-11 18:20:00|13.95|13.95|13.97|13.97|14.01|14.01|13.95|13.95|0
1641925500000|2022-01-11 18:25:00|13.98|13.98|13.92|13.92|13.98|13.98|13.92|13.92|0
1641925800000|2022-01-11 18:30:00|13.93|13.93|13.99|13.99|14|14|13.92|13.92|0
1641926100000|2022-01-11 18:35:00|13.98|13.98|13.97|13.97|13.99|13.99|13.96|13.96|0
1641926400000|2022-01-11 18:40:00|13.95|13.95|13.95|13.95|13.96|13.96|13.94|13.94|0
1641926700000|2022-01-11 18:45:00|13.94|13.94|13.95|13.95|13.99|13.99|13.94|13.94|0
1641927000000|2022-01-11 18:50:00|13.96|13.96|13.98|13.98|13.99|13.99|13.96|13.96|0
1641927300000|2022-01-11 18:55:00|13.99|13.99|13.98|13.98|14.02|14.02|13.97|13.97|0
1641927600000|2022-01-11 19:00:00|13.97|13.97|13.92|13.92|13.98|13.98|13.92|13.92|0
1641927900000|2022-01-11 19:05:00|13.91|13.91|13.86|13.86|13.93|13.93|13.86|13.86|0
1641928200000|2022-01-11 19:10:00|13.87|13.87|13.91|13.91|13.91|13.91|13.86|13.86|0
1641928500000|2022-01-11 19:15:00|13.9|13.9|13.96|13.96|13.96|13.96|13.9|13.9|0
1641928800000|2022-01-11 19:20:00|13.95|13.95|13.96|13.96|13.96|13.96|13.92|13.92|0
1641929100000|2022-01-11 19:25:00|13.95|13.95|13.92|13.92|13.96|13.96|13.91|13.91|0
1641929400000|2022-01-11 19:30:00|13.91|13.91|13.88|13.88|13.91|13.91|13.87|13.87|0
1641929700000|2022-01-11 19:35:00|13.86|13.86|13.9|13.9|13.9|13.9|13.86|13.86|0
1641930000000|2022-01-11 19:40:00|13.91|13.91|13.89|13.89|13.92|13.92|13.87|13.87|0
1641930300000|2022-01-11 19:45:00|13.88|13.88|13.9|13.9|13.9|13.9|13.87|13.87|0
1641930600000|2022-01-11 19:50:00|13.91|13.91|13.9|13.9|13.91|13.91|13.89|13.89|0
1641930900000|2022-01-11 19:55:00|13.89|13.89|13.87|13.87|13.91|13.91|13.86|13.86|0
1641931200000|2022-01-11 20:00:00|13.88|13.88|13.89|13.89|13.9|13.9|13.88|13.88|0
1641931500000|2022-01-11 20:05:00|13.88|13.88|13.88|13.88|13.89|13.89|13.87|13.87|0
1641931800000|2022-01-11 20:10:00|13.87|13.87|13.88|13.88|13.88|13.88|13.85|13.85|0
1641932100000|2022-01-11 20:15:00|13.89|13.89|13.83|13.83|13.9|13.9|13.83|13.83|0
1641932400000|2022-01-11 20:20:00|13.82|13.82|13.82|13.82|13.86|13.86|13.82|13.82|0
1641932700000|2022-01-11 20:25:00|13.83|13.83|13.83|13.83|13.86|13.86|13.82|13.82|0
1641933000000|2022-01-11 20:30:00|13.85|13.85|13.81|13.81|13.86|13.86|13.81|13.81|0
1641933300000|2022-01-11 20:35:00|13.8|13.8|13.8|13.8|13.82|13.82|13.8|13.8|0
1641933600000|2022-01-11 20:40:00|13.81|13.81|13.77|13.77|13.81|13.81|13.76|13.76|0
1641933900000|2022-01-11 20:45:00|13.76|13.76|13.73|13.73|13.78|13.78|13.72|13.72|0
1641934200000|2022-01-11 20:50:00|13.72|13.72|13.68|13.68|13.73|13.73|13.68|13.68|0
1641934500000|2022-01-11 20:55:00|13.69|13.69|13.71|13.71|13.72|13.72|13.69|13.69|0
1641934800000|2022-01-11 21:00:00|13.67|13.67|13.71|13.71|13.74|13.74|13.67|13.67|0
1641935100000|2022-01-11 21:05:00|13.74|13.74|13.72|13.72|13.74|13.74|13.71|13.71|0
1641935400000|2022-01-11 21:10:00|13.74|13.74|13.79|13.79|13.79|13.79|13.71|13.71|0
1641935700000|2022-01-11 21:15:00|13.78|13.78|13.79|13.79|13.79|13.79|13.78|13.78|0
1641936000000|2022-01-11 21:20:00|13.77|13.77|13.71|13.71|13.79|13.79|13.7|13.7|0
1641936600000|2022-01-11 21:30:00|13.75|13.75|13.77|13.77|13.77|13.77|13.72|13.72|0
1641937200000|2022-01-11 21:40:00|13.76|13.76|13.75|13.75|13.77|13.77|13.75|13.75|0
1641937500000|2022-01-11 21:45:00|13.77|13.77|13.76|13.76|13.77|13.77|13.76|13.76|0
1641937800000|2022-01-11 21:50:00|13.75|13.75|13.75|13.75|13.76|13.76|13.75|13.75|0
1641938100000|2022-01-11 21:55:00|13.76|13.76|13.76|13.76|13.77|13.77|13.76|13.76|0
1641938400000|2022-01-11 22:00:00|13.75|13.75|13.71|13.71|13.75|13.75|13.71|13.71|0
1641939300000|2022-01-11 22:15:00|13.7|13.7|13.7|13.7|13.71|13.71|13.7|13.7|0
1641939600000|2022-01-11 22:20:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1641939900000|2022-01-11 22:25:00|13.76|13.76|13.71|13.71|13.76|13.76|13.7|13.7|0
1641940500000|2022-01-11 22:35:00|13.75|13.75|13.71|13.71|13.75|13.75|13.71|13.71|0
1641940800000|2022-01-11 22:40:00|13.74|13.74|13.75|13.75|13.75|13.75|13.74|13.74|0
1641941100000|2022-01-11 22:45:00|13.74|13.74|13.74|13.74|13.74|13.74|13.74|13.74|0
1641941400000|2022-01-11 22:50:00|13.71|13.71|13.71|13.71|13.74|13.74|13.71|13.71|0
1641941700000|2022-01-11 22:55:00|13.7|13.7|13.7|13.7|13.7|13.7|13.7|13.7|0
1641942000000|2022-01-11 23:00:00|13.73|13.73|13.73|13.73|13.73|13.73|13.73|13.73|0
1641942300000|2022-01-11 23:05:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1641942900000|2022-01-11 23:15:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1641943200000|2022-01-11 23:20:00|13.77|13.77|13.77|13.77|13.77|13.77|13.77|13.77|0
1641943500000|2022-01-11 23:25:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1641944400000|2022-01-11 23:40:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1641944700000|2022-01-11 23:45:00|13.77|13.77|13.76|13.76|13.79|13.79|13.76|13.76|0
1641945300000|2022-01-11 23:55:00|13.79|13.79|13.78|13.78|13.79|13.79|13.78|13.78|0
1641945600000|2022-01-12 00:00:00|13.77|13.77|13.78|13.78|13.79|13.79|13.76|13.76|0
1641945900000|2022-01-12 00:05:00|13.79|13.79|13.79|13.79|13.79|13.79|13.79|13.79|0
1641946200000|2022-01-12 00:10:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1641946800000|2022-01-12 00:20:00|13.74|13.74|13.79|13.79|13.79|13.79|13.74|13.74|0
1641947100000|2022-01-12 00:25:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1641947400000|2022-01-12 00:30:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1641947700000|2022-01-12 00:35:00|13.74|13.74|13.74|13.74|13.74|13.74|13.74|13.74|0
1641948000000|2022-01-12 00:40:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1641948300000|2022-01-12 00:45:00|13.74|13.74|13.78|13.78|13.78|13.78|13.74|13.74|0
1641948600000|2022-01-12 00:50:00|13.77|13.77|13.73|13.73|13.77|13.77|13.73|13.73|0
1641978000000|2022-01-12 09:00:00|13.79|13.79|13.77|13.77|13.79|13.79|13.57|13.57|0
1641979800000|2022-01-12 09:30:00|13.74|13.74|13.74|13.74|13.74|13.74|13.74|13.74|0
1641980100000|2022-01-12 09:35:00|13.75|13.75|13.74|13.74|13.75|13.75|13.74|13.74|0
1641980700000|2022-01-12 09:45:00|13.77|13.77|13.74|13.74|13.77|13.77|13.74|13.74|0
1641981000000|2022-01-12 09:50:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1641981900000|2022-01-12 10:05:00|13.74|13.74|13.74|13.74|13.74|13.74|13.74|13.74|0
1641982200000|2022-01-12 10:10:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1641982500000|2022-01-12 10:15:00|13.76|13.76|13.77|13.77|13.77|13.77|13.76|13.76|0
1641983100000|2022-01-12 10:25:00|13.76|13.76|13.76|13.76|13.77|13.77|13.76|13.76|0
1641983400000|2022-01-12 10:30:00|13.77|13.77|13.78|13.78|13.78|13.78|13.77|13.77|0
1641984000000|2022-01-12 10:40:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1641984300000|2022-01-12 10:45:00|13.78|13.78|13.83|13.83|13.83|13.83|13.78|13.78|0
1641985500000|2022-01-12 11:05:00|13.81|13.81|13.81|13.81|13.81|13.81|13.81|13.81|0
1641986100000|2022-01-12 11:15:00|13.83|13.83|13.83|13.83|13.83|13.83|13.83|13.83|0
1641986400000|2022-01-12 11:20:00|13.79|13.79|13.76|13.76|13.79|13.79|13.76|13.76|0
1641986700000|2022-01-12 11:25:00|13.83|13.83|13.79|13.79|13.84|13.84|13.79|13.79|0
1641987000000|2022-01-12 11:30:00|13.8|13.8|13.81|13.81|13.81|13.81|13.8|13.8|0
1641987300000|2022-01-12 11:35:00|13.82|13.82|13.86|13.86|13.86|13.86|13.82|13.82|0
1641987600000|2022-01-12 11:40:00|13.87|13.87|13.86|13.86|13.87|13.87|13.86|13.86|0
1641987900000|2022-01-12 11:45:00|13.85|13.85|13.85|13.85|13.85|13.85|13.85|13.85|0
1641988200000|2022-01-12 11:50:00|13.84|13.84|13.85|13.85|13.85|13.85|13.84|13.84|0
1641988800000|2022-01-12 12:00:00|13.84|13.84|13.79|13.79|13.84|13.84|13.79|13.79|0
1641989100000|2022-01-12 12:05:00|13.85|13.85|13.83|13.83|13.85|13.85|13.8|13.8|0
1641989400000|2022-01-12 12:10:00|13.81|13.81|13.81|13.81|13.82|13.82|13.81|13.81|0
1641989700000|2022-01-12 12:15:00|13.8|13.8|13.82|13.82|13.82|13.82|13.8|13.8|0
1641990000000|2022-01-12 12:20:00|13.87|13.87|13.83|13.83|13.91|13.91|13.83|13.83|0
1641990300000|2022-01-12 12:25:00|13.86|13.86|13.82|13.82|13.9|13.9|13.82|13.82|0
1641990600000|2022-01-12 12:30:00|13.91|13.91|13.89|13.89|13.91|13.91|13.89|13.89|0
1641990900000|2022-01-12 12:35:00|13.86|13.86|13.87|13.87|13.87|13.87|13.86|13.86|0
1641991200000|2022-01-12 12:40:00|13.91|13.91|13.91|13.91|13.91|13.91|13.91|13.91|0
1641991500000|2022-01-12 12:45:00|13.9|13.9|13.88|13.88|13.9|13.9|13.87|13.87|0
1641991800000|2022-01-12 12:50:00|13.87|13.87|13.86|13.86|13.88|13.88|13.86|13.86|0
1641992100000|2022-01-12 12:55:00|13.88|13.88|13.91|13.91|13.91|13.91|13.88|13.88|0
1641992400000|2022-01-12 13:00:00|13.88|13.88|13.87|13.87|13.91|13.91|13.87|13.87|0
1641992700000|2022-01-12 13:05:00|13.86|13.86|13.87|13.87|13.87|13.87|13.86|13.86|0
1641993000000|2022-01-12 13:10:00|13.89|13.89|13.86|13.86|13.9|13.9|13.85|13.85|0
1641993300000|2022-01-12 13:15:00|13.85|13.85|13.85|13.85|13.85|13.85|13.85|13.85|0
1641993600000|2022-01-12 13:20:00|13.86|13.86|13.87|13.87|13.87|13.87|13.86|13.86|0
1641993900000|2022-01-12 13:25:00|13.86|13.86|13.86|13.86|13.89|13.89|13.86|13.86|0
1641994200000|2022-01-12 13:30:00|13.85|13.85|13.85|13.85|13.87|13.87|13.85|13.85|0
1641994500000|2022-01-12 13:35:00|13.86|13.86|13.95|13.95|13.96|13.96|13.86|13.86|0
1641994800000|2022-01-12 13:40:00|13.92|13.92|13.96|13.96|13.96|13.96|13.89|13.89|0
1641995100000|2022-01-12 13:45:00|13.95|13.95|13.95|13.95|13.95|13.95|13.94|13.94|0
1641995400000|2022-01-12 13:50:00|13.93|13.93|13.91|13.91|13.94|13.94|13.91|13.91|0
1641995700000|2022-01-12 13:55:00|13.94|13.94|13.96|13.96|13.96|13.96|13.93|13.93|0
1641996000000|2022-01-12 14:00:00|13.95|13.95|13.94|13.94|13.96|13.96|13.94|13.94|0
1641996300000|2022-01-12 14:05:00|13.96|13.96|13.96|13.96|13.96|13.96|13.94|13.94|0
1641996600000|2022-01-12 14:10:00|13.94|13.94|13.92|13.92|13.96|13.96|13.91|13.91|0
1641996900000|2022-01-12 14:15:00|13.95|13.95|13.96|13.96|13.96|13.96|13.91|13.91|0
1641997200000|2022-01-12 14:20:00|13.95|13.95|13.98|13.98|13.98|13.98|13.95|13.95|0
1641997500000|2022-01-12 14:25:00|14|14|13.91|13.91|14.06|14.06|13.88|13.88|0
1641997800000|2022-01-12 14:30:00|13.99|13.99|14.29|14.29|14.37|14.37|13.99|13.99|0
1641998100000|2022-01-12 14:35:00|14.25|14.25|14.28|14.28|14.32|14.32|14.16|14.16|0
1641998400000|2022-01-12 14:40:00|14.3|14.3|14.01|14.01|14.3|14.3|14|14|0
1641998700000|2022-01-12 14:45:00|14.03|14.03|13.77|13.77|14.05|14.05|13.72|13.72|0
1641999000000|2022-01-12 14:50:00|13.73|13.73|14.06|14.06|14.11|14.11|13.71|13.71|0
1641999300000|2022-01-12 14:55:00|14.04|14.04|14.17|14.17|14.17|14.17|14.03|14.03|0
1641999600000|2022-01-12 15:00:00|14.16|14.16|13.92|13.92|14.16|14.16|13.9|13.9|0
1641999900000|2022-01-12 15:05:00|13.91|13.91|13.86|13.86|13.91|13.91|13.79|13.79|0
1642000200000|2022-01-12 15:10:00|13.84|13.84|13.88|13.88|13.93|13.93|13.79|13.79|0
1642000500000|2022-01-12 15:15:00|13.89|13.89|13.86|13.86|13.89|13.89|13.75|13.75|0
1642000800000|2022-01-12 15:20:00|13.87|13.87|13.81|13.81|13.87|13.87|13.78|13.78|0
1642001100000|2022-01-12 15:25:00|13.82|13.82|13.81|13.81|13.84|13.84|13.79|13.79|0
1642001400000|2022-01-12 15:30:00|13.79|13.79|13.76|13.76|13.79|13.79|13.71|13.71|0
1642001700000|2022-01-12 15:35:00|13.75|13.75|13.73|13.73|13.8|13.8|13.71|13.71|0
1642002000000|2022-01-12 15:40:00|13.72|13.72|13.69|13.69|13.76|13.76|13.64|13.64|0
1642002300000|2022-01-12 15:45:00|13.68|13.68|13.67|13.67|13.7|13.7|13.66|13.66|0
1642002600000|2022-01-12 15:50:00|13.66|13.66|13.59|13.59|13.67|13.67|13.55|13.55|0
1642002900000|2022-01-12 15:55:00|13.58|13.58|13.57|13.57|13.61|13.61|13.55|13.55|0
1642003200000|2022-01-12 16:00:00|13.59|13.59|13.63|13.63|13.68|13.68|13.58|13.58|0
1642003500000|2022-01-12 16:05:00|13.61|13.61|13.47|13.47|13.61|13.61|13.46|13.46|0
1642003800000|2022-01-12 16:10:00|13.48|13.48|13.43|13.43|13.48|13.48|13.43|13.43|0
1642004100000|2022-01-12 16:15:00|13.45|13.45|13.56|13.56|13.56|13.56|13.42|13.42|0
1642004400000|2022-01-12 16:20:00|13.54|13.54|13.59|13.59|13.6|13.6|13.54|13.54|0
1642004700000|2022-01-12 16:25:00|13.58|13.58|13.59|13.59|13.61|13.61|13.57|13.57|0
1642005000000|2022-01-12 16:30:00|13.6|13.6|13.61|13.61|13.61|13.61|13.57|13.57|0
1642005300000|2022-01-12 16:35:00|13.63|13.63|13.65|13.65|13.66|13.66|13.63|13.63|0
1642005600000|2022-01-12 16:40:00|13.66|13.66|13.64|13.64|13.69|13.69|13.64|13.64|0
1642005900000|2022-01-12 16:45:00|13.63|13.63|13.68|13.68|13.72|13.72|13.61|13.61|0
1642006200000|2022-01-12 16:50:00|13.67|13.67|13.7|13.7|13.71|13.71|13.67|13.67|0
1642006500000|2022-01-12 16:55:00|13.68|13.68|13.71|13.71|13.71|13.71|13.66|13.66|0
1642006800000|2022-01-12 17:00:00|13.72|13.72|13.78|13.78|13.78|13.78|13.7|13.7|0
1642007100000|2022-01-12 17:05:00|13.79|13.79|13.75|13.75|13.79|13.79|13.71|13.71|0
1642007400000|2022-01-12 17:10:00|13.76|13.76|13.77|13.77|13.77|13.77|13.71|13.71|0
1642007700000|2022-01-12 17:15:00|13.78|13.78|13.8|13.8|13.82|13.82|13.77|13.77|0
1642008000000|2022-01-12 17:20:00|13.81|13.81|13.81|13.81|13.82|13.82|13.79|13.79|0
1642008300000|2022-01-12 17:25:00|13.82|13.82|13.85|13.85|13.85|13.85|13.82|13.82|0
1642008600000|2022-01-12 17:30:00|13.86|13.86|13.84|13.84|13.86|13.86|13.84|13.84|0
1642008900000|2022-01-12 17:35:00|13.85|13.85|13.88|13.88|13.88|13.88|13.85|13.85|0
1642009200000|2022-01-12 17:40:00|13.86|13.86|13.89|13.89|13.9|13.9|13.86|13.86|0
1642009500000|2022-01-12 17:45:00|13.91|13.91|13.92|13.92|13.92|13.92|13.87|13.87|0
1642009800000|2022-01-12 17:50:00|13.94|13.94|13.93|13.93|13.94|13.94|13.92|13.92|0
1642010100000|2022-01-12 17:55:00|13.94|13.94|13.9|13.9|13.94|13.94|13.9|13.9|0
1642010400000|2022-01-12 18:00:00|13.88|13.88|13.85|13.85|13.88|13.88|13.84|13.84|0
1642010700000|2022-01-12 18:05:00|13.84|13.84|13.86|13.86|13.86|13.86|13.83|13.83|0
1642011000000|2022-01-12 18:10:00|13.85|13.85|13.81|13.81|13.86|13.86|13.78|13.78|0
1642011300000|2022-01-12 18:15:00|13.79|13.79|13.78|13.78|13.8|13.8|13.76|13.76|0
1642011600000|2022-01-12 18:20:00|13.79|13.79|13.8|13.8|13.8|13.8|13.75|13.75|0
1642011900000|2022-01-12 18:25:00|13.79|13.79|13.78|13.78|13.81|13.81|13.77|13.77|0
1642012200000|2022-01-12 18:30:00|13.77|13.77|13.78|13.78|13.79|13.79|13.76|13.76|0
1642012500000|2022-01-12 18:35:00|13.79|13.79|13.79|13.79|13.79|13.79|13.77|13.77|0
1642012800000|2022-01-12 18:40:00|13.8|13.8|13.78|13.78|13.81|13.81|13.78|13.78|0
1642013100000|2022-01-12 18:45:00|13.8|13.8|13.81|13.81|13.83|13.83|13.8|13.8|0
1642013400000|2022-01-12 18:50:00|13.82|13.82|13.75|13.75|13.82|13.82|13.72|13.72|0
1642013700000|2022-01-12 18:55:00|13.76|13.76|13.76|13.76|13.77|13.77|13.75|13.75|0
1642014000000|2022-01-12 19:00:00|13.75|13.75|13.73|13.73|13.77|13.77|13.71|13.71|0
1642014300000|2022-01-12 19:05:00|13.72|13.72|13.71|13.71|13.74|13.74|13.7|13.7|0
1642014600000|2022-01-12 19:10:00|13.7|13.7|13.73|13.73|13.74|13.74|13.69|13.69|0
1642014900000|2022-01-12 19:15:00|13.74|13.74|13.72|13.72|13.74|13.74|13.72|13.72|0
1642015200000|2022-01-12 19:20:00|13.73|13.73|13.75|13.75|13.76|13.76|13.72|13.72|0
1642015500000|2022-01-12 19:25:00|13.74|13.74|13.73|13.73|13.75|13.75|13.72|13.72|0
1642015800000|2022-01-12 19:30:00|13.72|13.72|13.7|13.7|13.72|13.72|13.67|13.67|0
1642016100000|2022-01-12 19:35:00|13.69|13.69|13.66|13.66|13.71|13.71|13.66|13.66|0
1642016400000|2022-01-12 19:40:00|13.67|13.67|13.62|13.62|13.68|13.68|13.61|13.61|0
1642016700000|2022-01-12 19:45:00|13.61|13.61|13.68|13.68|13.68|13.68|13.61|13.61|0
1642017000000|2022-01-12 19:50:00|13.69|13.69|13.68|13.68|13.73|13.73|13.66|13.66|0
1642017300000|2022-01-12 19:55:00|13.67|13.67|13.68|13.68|13.69|13.69|13.66|13.66|0
1642017600000|2022-01-12 20:00:00|13.69|13.69|13.64|13.64|13.7|13.7|13.61|13.61|0
1642017900000|2022-01-12 20:05:00|13.62|13.62|13.61|13.61|13.64|13.64|13.6|13.6|0
1642018200000|2022-01-12 20:10:00|13.62|13.62|13.64|13.64|13.64|13.64|13.59|13.59|0
1642018500000|2022-01-12 20:15:00|13.65|13.65|13.64|13.64|13.67|13.67|13.64|13.64|0
1642018800000|2022-01-12 20:20:00|13.63|13.63|13.63|13.63|13.67|13.67|13.63|13.63|0
1642019100000|2022-01-12 20:25:00|13.62|13.62|13.61|13.61|13.63|13.63|13.59|13.59|0
1642019400000|2022-01-12 20:30:00|13.6|13.6|13.59|13.59|13.62|13.62|13.58|13.58|0
1642019700000|2022-01-12 20:35:00|13.58|13.58|13.55|13.55|13.6|13.6|13.55|13.55|0
1642020000000|2022-01-12 20:40:00|13.56|13.56|13.6|13.6|13.6|13.6|13.55|13.55|0
1642020300000|2022-01-12 20:45:00|13.61|13.61|13.62|13.62|13.65|13.65|13.59|13.59|0
1642020600000|2022-01-12 20:50:00|13.63|13.63|13.6|13.6|13.63|13.63|13.58|13.58|0
1642020900000|2022-01-12 20:55:00|13.61|13.61|13.58|13.58|13.61|13.61|13.56|13.56|0
1642021200000|2022-01-12 21:00:00|13.56|13.56|13.58|13.58|13.6|13.6|13.56|13.56|0
1642021500000|2022-01-12 21:05:00|13.57|13.57|13.58|13.58|13.58|13.58|13.57|13.57|0
1642021800000|2022-01-12 21:10:00|13.59|13.59|13.59|13.59|13.59|13.59|13.59|13.59|0
1642022100000|2022-01-12 21:15:00|13.6|13.6|13.6|13.6|13.61|13.61|13.6|13.6|0
1642022400000|2022-01-12 21:20:00|13.62|13.62|13.63|13.63|13.65|13.65|13.62|13.62|0
1642022700000|2022-01-12 21:25:00|13.62|13.62|13.63|13.63|13.65|13.65|13.62|13.62|0
1642023000000|2022-01-12 21:30:00|13.62|13.62|13.64|13.64|13.64|13.64|13.61|13.61|0
1642023300000|2022-01-12 21:35:00|13.62|13.62|13.61|13.61|13.62|13.62|13.61|13.61|0
1642023600000|2022-01-12 21:40:00|13.64|13.64|13.62|13.62|13.64|13.64|13.62|13.62|0
1642023900000|2022-01-12 21:45:00|13.63|13.63|13.62|13.62|13.63|13.63|13.6|13.6|0
1642024200000|2022-01-12 21:50:00|13.63|13.63|13.6|13.6|13.63|13.63|13.6|13.6|0
1642024500000|2022-01-12 21:55:00|13.63|13.63|13.63|13.63|13.63|13.63|13.63|13.63|0
1642024800000|2022-01-12 22:00:00|13.6|13.6|13.64|13.64|13.64|13.64|13.6|13.6|0
1642025100000|2022-01-12 22:05:00|13.62|13.62|13.64|13.64|13.65|13.65|13.62|13.62|0
1642025400000|2022-01-12 22:10:00|13.63|13.63|13.6|13.6|13.64|13.64|13.6|13.6|0
1642025700000|2022-01-12 22:15:00|13.62|13.62|13.59|13.59|13.62|13.62|13.59|13.59|0
1642026000000|2022-01-12 22:20:00|13.64|13.64|13.62|13.62|13.66|13.66|13.59|13.59|0
1642026300000|2022-01-12 22:25:00|13.6|13.6|13.62|13.62|13.63|13.63|13.59|13.59|0
1642026600000|2022-01-12 22:30:00|13.6|13.6|13.6|13.6|13.63|13.63|13.6|13.6|0
1642026900000|2022-01-12 22:35:00|13.62|13.62|13.62|13.62|13.63|13.63|13.62|13.62|0
1642027200000|2022-01-12 22:40:00|13.61|13.61|13.63|13.63|13.63|13.63|13.61|13.61|0
1642027500000|2022-01-12 22:45:00|13.62|13.62|13.63|13.63|13.63|13.63|13.62|13.62|0
1642027800000|2022-01-12 22:50:00|13.66|13.66|13.62|13.62|13.66|13.66|13.62|13.62|0
1642028100000|2022-01-12 22:55:00|13.63|13.63|13.62|13.62|13.63|13.63|13.62|13.62|0
1642028400000|2022-01-12 23:00:00|13.61|13.61|13.59|13.59|13.61|13.61|13.59|13.59|0
1642028700000|2022-01-12 23:05:00|13.6|13.6|13.62|13.62|13.62|13.62|13.6|13.6|0
1642029000000|2022-01-12 23:10:00|13.6|13.6|13.6|13.6|13.6|13.6|13.6|13.6|0
1642029300000|2022-01-12 23:15:00|13.61|13.61|13.6|13.6|13.61|13.61|13.6|13.6|0
1642029600000|2022-01-12 23:20:00|13.59|13.59|13.61|13.61|13.61|13.61|13.59|13.59|0
1642030200000|2022-01-12 23:30:00|13.6|13.6|13.6|13.6|13.6|13.6|13.6|13.6|0
1642030500000|2022-01-12 23:35:00|13.59|13.59|13.6|13.6|13.6|13.6|13.59|13.59|0
1642030800000|2022-01-12 23:40:00|13.61|13.61|13.6|13.6|13.61|13.61|13.6|13.6|0
1642031100000|2022-01-12 23:45:00|13.59|13.59|13.61|13.61|13.61|13.61|13.59|13.59|0
1642032000000|2022-01-13 00:00:00|13.59|13.59|13.59|13.59|13.59|13.59|13.59|13.59|0
1642032600000|2022-01-13 00:10:00|13.61|13.61|13.6|13.6|13.61|13.61|13.6|13.6|0
1642032900000|2022-01-13 00:15:00|13.61|13.61|13.61|13.61|13.61|13.61|13.61|13.61|0
1642033200000|2022-01-13 00:20:00|13.6|13.6|13.6|13.6|13.6|13.6|13.6|13.6|0
1642033500000|2022-01-13 00:25:00|13.61|13.61|13.61|13.61|13.61|13.61|13.61|13.61|0
1642034100000|2022-01-13 00:35:00|13.6|13.6|13.6|13.6|13.6|13.6|13.6|13.6|0
1642034400000|2022-01-13 00:40:00|13.61|13.61|13.61|13.61|13.61|13.61|13.61|13.61|0
1642034700000|2022-01-13 00:45:00|13.62|13.62|13.62|13.62|13.62|13.62|13.62|13.62|0
1642035000000|2022-01-13 00:50:00|13.63|13.63|13.64|13.64|13.64|13.64|13.63|13.63|0
1642035300000|2022-01-13 00:55:00|13.63|13.63|13.6|13.6|13.63|13.63|13.6|13.6|0
1642064400000|2022-01-13 09:00:00|13.58|13.58|13.64|13.64|13.65|13.65|13.58|13.58|0
1642064700000|2022-01-13 09:05:00|13.71|13.71|13.64|13.64|13.71|13.71|13.64|13.64|0
1642065000000|2022-01-13 09:10:00|13.57|13.57|13.58|13.58|13.59|13.59|13.57|13.57|0
1642065600000|2022-01-13 09:20:00|13.67|13.67|13.67|13.67|13.67|13.67|13.66|13.66|0
1642066200000|2022-01-13 09:30:00|13.62|13.62|13.54|13.54|13.67|13.67|13.5|13.5|0
1642066500000|2022-01-13 09:35:00|13.52|13.52|13.52|13.52|13.52|13.52|13.52|13.52|0
1642066800000|2022-01-13 09:40:00|13.54|13.54|13.54|13.54|13.54|13.54|13.54|13.54|0
1642067100000|2022-01-13 09:45:00|13.63|13.63|13.63|13.63|13.63|13.63|13.63|13.63|0
1642068000000|2022-01-13 10:00:00|13.69|13.69|13.69|13.69|13.69|13.69|13.69|13.69|0
1642070100000|2022-01-13 10:35:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1642070400000|2022-01-13 10:40:00|13.69|13.69|13.69|13.69|13.69|13.69|13.69|13.69|0
1642071300000|2022-01-13 10:55:00|13.7|13.7|13.7|13.7|13.7|13.7|13.7|13.7|0
1642071900000|2022-01-13 11:05:00|13.83|13.83|13.83|13.83|13.83|13.83|13.79|13.79|0
1642072200000|2022-01-13 11:10:00|13.79|13.79|13.83|13.83|13.83|13.83|13.79|13.79|0
1642072800000|2022-01-13 11:20:00|13.89|13.89|13.88|13.88|13.89|13.89|13.87|13.87|0
1642073100000|2022-01-13 11:25:00|13.89|13.89|13.89|13.89|13.89|13.89|13.89|13.89|0
1642073400000|2022-01-13 11:30:00|13.79|13.79|13.88|13.88|13.88|13.88|13.79|13.79|0
1642074000000|2022-01-13 11:40:00|13.73|13.73|13.66|13.66|13.73|13.73|13.66|13.66|0
1642074300000|2022-01-13 11:45:00|13.88|13.88|13.88|13.88|13.88|13.88|13.88|13.88|0
1642074900000|2022-01-13 11:55:00|13.87|13.87|13.87|13.87|13.87|13.87|13.87|13.87|0
1642075200000|2022-01-13 12:00:00|13.79|13.79|13.66|13.66|13.79|13.79|13.6|13.6|0
1642075500000|2022-01-13 12:05:00|13.7|13.7|13.66|13.66|13.7|13.7|13.66|13.66|0
1642076100000|2022-01-13 12:15:00|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|0
1642076400000|2022-01-13 12:20:00|13.66|13.66|13.63|13.63|13.66|13.66|13.63|13.63|0
1642076700000|2022-01-13 12:25:00|13.65|13.65|13.66|13.66|13.66|13.66|13.63|13.63|0
1642077300000|2022-01-13 12:35:00|13.67|13.67|13.67|13.67|13.67|13.67|13.67|13.67|0
1642077600000|2022-01-13 12:40:00|13.66|13.66|13.66|13.66|13.67|13.67|13.66|13.66|0
1642077900000|2022-01-13 12:45:00|13.67|13.67|13.67|13.67|13.67|13.67|13.67|13.67|0
1642078200000|2022-01-13 12:50:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1642078500000|2022-01-13 12:55:00|13.65|13.65|13.66|13.66|13.67|13.67|13.65|13.65|0
1642078800000|2022-01-13 13:00:00|13.63|13.63|13.6|13.6|13.63|13.63|13.6|13.6|0
1642079100000|2022-01-13 13:05:00|13.62|13.62|13.62|13.62|13.62|13.62|13.6|13.6|0
1642079400000|2022-01-13 13:10:00|13.6|13.6|13.61|13.61|13.62|13.62|13.59|13.59|0
1642079700000|2022-01-13 13:15:00|13.62|13.62|13.62|13.62|13.62|13.62|13.6|13.6|0
1642080000000|2022-01-13 13:20:00|13.6|13.6|13.65|13.65|13.65|13.65|13.6|13.6|0
1642080300000|2022-01-13 13:25:00|13.66|13.66|13.66|13.66|13.68|13.68|13.64|13.64|0
1642080900000|2022-01-13 13:35:00|13.65|13.65|13.63|13.63|13.67|13.67|13.62|13.62|0
1642081200000|2022-01-13 13:40:00|13.66|13.66|13.65|13.65|13.68|13.68|13.65|13.65|0
1642081500000|2022-01-13 13:45:00|13.67|13.67|13.67|13.67|13.68|13.68|13.67|13.67|0
1642081800000|2022-01-13 13:50:00|13.66|13.66|13.67|13.67|13.68|13.68|13.66|13.66|0
1642082100000|2022-01-13 13:55:00|13.68|13.68|13.66|13.66|13.68|13.68|13.66|13.66|0
1642082400000|2022-01-13 14:00:00|13.68|13.68|13.75|13.75|13.75|13.75|13.67|13.67|0
1642082700000|2022-01-13 14:05:00|13.73|13.73|13.74|13.74|13.75|13.75|13.71|13.71|0
1642083000000|2022-01-13 14:10:00|13.71|13.71|13.7|13.7|13.74|13.74|13.63|13.63|0
1642083300000|2022-01-13 14:15:00|13.67|13.67|13.71|13.71|13.71|13.71|13.66|13.66|0
1642083600000|2022-01-13 14:20:00|13.72|13.72|13.71|13.71|13.74|13.74|13.64|13.64|0
1642083900000|2022-01-13 14:25:00|13.66|13.66|13.62|13.62|13.71|13.71|13.58|13.58|0
1642084200000|2022-01-13 14:30:00|13.59|13.59|13.23|13.23|13.66|13.66|13.2|13.2|0
1642084500000|2022-01-13 14:35:00|13.22|13.22|13.36|13.36|13.45|13.45|13.19|13.19|0
1642084800000|2022-01-13 14:40:00|13.33|13.33|13.28|13.28|13.37|13.37|13.23|13.23|0
1642085100000|2022-01-13 14:45:00|13.27|13.27|13.19|13.19|13.27|13.27|13.15|13.15|0
1642085400000|2022-01-13 14:50:00|13.18|13.18|13.25|13.25|13.26|13.26|13.18|13.18|0
1642085700000|2022-01-13 14:55:00|13.23|13.23|13.17|13.17|13.28|13.28|13.17|13.17|0
1642086000000|2022-01-13 15:00:00|13.16|13.16|13.22|13.22|13.23|13.23|13.14|13.14|0
1642086300000|2022-01-13 15:05:00|13.21|13.21|13.2|13.2|13.26|13.26|13.17|13.17|0
1642086600000|2022-01-13 15:10:00|13.19|13.19|13.08|13.08|13.19|13.19|13.08|13.08|0
1642086900000|2022-01-13 15:15:00|13.1|13.1|13.03|13.03|13.12|13.12|13.02|13.02|0
1642087200000|2022-01-13 15:20:00|13.05|13.05|13.05|13.05|13.08|13.08|13.02|13.02|0
1642087500000|2022-01-13 15:25:00|13.04|13.04|13.02|13.02|13.05|13.05|12.98|12.98|0
1642087800000|2022-01-13 15:30:00|13.03|13.03|12.97|12.97|13.04|13.04|12.94|12.94|0
1642088100000|2022-01-13 15:35:00|12.98|12.98|12.99|12.99|12.99|12.99|12.96|12.96|0
1642088400000|2022-01-13 15:40:00|12.98|12.98|13|13|13|13|12.98|12.98|0
1642088700000|2022-01-13 15:45:00|12.99|12.99|12.99|12.99|13.03|13.03|12.98|12.98|0
1642089000000|2022-01-13 15:50:00|12.98|12.98|12.89|12.89|12.99|12.99|12.88|12.88|0
1642089300000|2022-01-13 15:55:00|12.91|12.91|12.91|12.91|12.93|12.93|12.9|12.9|0
1642089600000|2022-01-13 16:00:00|12.92|12.92|12.93|12.93|12.97|12.97|12.91|12.91|0
1642089900000|2022-01-13 16:05:00|12.92|12.92|12.94|12.94|12.96|12.96|12.92|12.92|0
1642090200000|2022-01-13 16:10:00|12.92|12.92|12.87|12.87|12.94|12.94|12.87|12.87|0
1642090500000|2022-01-13 16:15:00|12.86|12.86|12.88|12.88|12.91|12.91|12.86|12.86|0
1642090800000|2022-01-13 16:20:00|12.89|12.89|12.96|12.96|12.96|12.96|12.89|12.89|0
1642091100000|2022-01-13 16:25:00|12.95|12.95|12.99|12.99|13|13|12.95|12.95|0
1642091400000|2022-01-13 16:30:00|12.98|12.98|12.97|12.97|12.99|12.99|12.96|12.96|0
1642091700000|2022-01-13 16:35:00|12.98|12.98|13.02|13.02|13.02|13.02|12.94|12.94|0
1642092000000|2022-01-13 16:40:00|13.03|13.03|12.97|12.97|13.04|13.04|12.95|12.95|0
1642092300000|2022-01-13 16:45:00|12.95|12.95|12.95|12.95|12.95|12.95|12.93|12.93|0
1642092600000|2022-01-13 16:50:00|12.96|12.96|12.99|12.99|13|13|12.93|12.93|0
1642092900000|2022-01-13 16:55:00|12.98|12.98|12.94|12.94|12.98|12.98|12.93|12.93|0
1642093200000|2022-01-13 17:00:00|12.93|12.93|12.88|12.88|12.93|12.93|12.88|12.88|0
1642093500000|2022-01-13 17:05:00|12.87|12.87|12.98|12.98|12.99|12.99|12.87|12.87|0
1642093800000|2022-01-13 17:10:00|12.99|12.99|12.95|12.95|12.99|12.99|12.94|12.94|0
1642094100000|2022-01-13 17:15:00|12.94|12.94|12.86|12.86|12.94|12.94|12.85|12.85|0
1642094400000|2022-01-13 17:20:00|12.85|12.85|12.87|12.87|12.87|12.87|12.82|12.82|0
1642094700000|2022-01-13 17:25:00|12.88|12.88|12.85|12.85|12.89|12.89|12.82|12.82|0
1642095000000|2022-01-13 17:30:00|12.84|12.84|12.9|12.9|12.9|12.9|12.81|12.81|0
1642095300000|2022-01-13 17:35:00|12.91|12.91|12.89|12.89|12.94|12.94|12.88|12.88|0
1642095600000|2022-01-13 17:40:00|12.9|12.9|12.88|12.88|12.91|12.91|12.88|12.88|0
1642095900000|2022-01-13 17:45:00|12.89|12.89|12.82|12.82|12.89|12.89|12.8|12.8|0
1642096200000|2022-01-13 17:50:00|12.83|12.83|12.87|12.87|12.87|12.87|12.83|12.83|0
1642096500000|2022-01-13 17:55:00|12.88|12.88|12.89|12.89|12.91|12.91|12.86|12.86|0
1642096800000|2022-01-13 18:00:00|12.88|12.88|12.9|12.9|12.91|12.91|12.85|12.85|0
1642097100000|2022-01-13 18:05:00|12.89|12.89|12.93|12.93|12.95|12.95|12.89|12.89|0
1642097400000|2022-01-13 18:10:00|12.92|12.92|12.91|12.91|12.94|12.94|12.87|12.87|0
1642097700000|2022-01-13 18:15:00|12.9|12.9|12.89|12.89|12.92|12.92|12.87|12.87|0
1642098000000|2022-01-13 18:20:00|12.9|12.9|12.9|12.9|12.93|12.93|12.88|12.88|0
1642098300000|2022-01-13 18:25:00|12.92|12.92|12.92|12.92|12.92|12.92|12.88|12.88|0
1642098600000|2022-01-13 18:30:00|12.91|12.91|12.88|12.88|12.91|12.91|12.88|12.88|0
1642098900000|2022-01-13 18:35:00|12.89|12.89|12.93|12.93|12.93|12.93|12.84|12.84|0
1642099200000|2022-01-13 18:40:00|12.94|12.94|12.93|12.93|12.94|12.94|12.92|12.92|0
1642099500000|2022-01-13 18:45:00|12.94|12.94|12.96|12.96|12.96|12.96|12.93|12.93|0
1642099800000|2022-01-13 18:50:00|12.95|12.95|12.95|12.95|12.96|12.96|12.94|12.94|0
1642100100000|2022-01-13 18:55:00|12.96|12.96|12.96|12.96|12.97|12.97|12.94|12.94|0
1642100400000|2022-01-13 19:00:00|12.95|12.95|12.98|12.98|12.99|12.99|12.94|12.94|0
1642100700000|2022-01-13 19:05:00|12.97|12.97|12.96|12.96|12.98|12.98|12.96|12.96|0
1642101000000|2022-01-13 19:10:00|12.94|12.94|12.94|12.94|12.96|12.96|12.93|12.93|0
1642101300000|2022-01-13 19:15:00|12.93|12.93|12.93|12.93|12.94|12.94|12.88|12.88|0
1642101600000|2022-01-13 19:20:00|12.92|12.92|12.93|12.93|12.94|12.94|12.92|12.92|0
1642101900000|2022-01-13 19:25:00|12.92|12.92|12.89|12.89|12.93|12.93|12.88|12.88|0
1642102200000|2022-01-13 19:30:00|12.88|12.88|12.89|12.89|12.89|12.89|12.86|12.86|0
1642102500000|2022-01-13 19:35:00|12.9|12.9|12.86|12.86|12.93|12.93|12.86|12.86|0
1642102800000|2022-01-13 19:40:00|12.87|12.87|12.89|12.89|12.91|12.91|12.87|12.87|0
1642103100000|2022-01-13 19:45:00|12.9|12.9|12.87|12.87|12.91|12.91|12.87|12.87|0
1642103400000|2022-01-13 19:50:00|12.88|12.88|12.87|12.87|12.89|12.89|12.87|12.87|0
1642103700000|2022-01-13 19:55:00|12.88|12.88|12.94|12.94|12.94|12.94|12.87|12.87|0
1642104000000|2022-01-13 20:00:00|12.92|12.92|12.91|12.91|12.94|12.94|12.89|12.89|0
1642104300000|2022-01-13 20:05:00|12.92|12.92|12.88|12.88|12.95|12.95|12.88|12.88|0
1642104600000|2022-01-13 20:10:00|12.89|12.89|12.84|12.84|12.89|12.89|12.84|12.84|0
1642104900000|2022-01-13 20:15:00|12.85|12.85|12.85|12.85|12.88|12.88|12.83|12.83|0
1642105200000|2022-01-13 20:20:00|12.86|12.86|12.82|12.82|12.88|12.88|12.81|12.81|0
1642105500000|2022-01-13 20:25:00|12.84|12.84|12.85|12.85|12.85|12.85|12.81|12.81|0
1642105800000|2022-01-13 20:30:00|12.86|12.86|12.88|12.88|12.88|12.88|12.85|12.85|0
1642106100000|2022-01-13 20:35:00|12.87|12.87|12.79|12.79|12.88|12.88|12.79|12.79|0
1642106400000|2022-01-13 20:40:00|12.8|12.8|12.81|12.81|12.83|12.83|12.79|12.79|0
1642106700000|2022-01-13 20:45:00|12.8|12.8|12.81|12.81|12.84|12.84|12.79|12.79|0
1642107000000|2022-01-13 20:50:00|12.82|12.82|12.79|12.79|12.82|12.82|12.77|12.77|0
1642107300000|2022-01-13 20:55:00|12.78|12.78|12.78|12.78|12.79|12.79|12.75|12.75|0
1642107600000|2022-01-13 21:00:00|12.79|12.79|12.77|12.77|12.79|12.79|12.76|12.76|0
1642107900000|2022-01-13 21:05:00|12.78|12.78|12.76|12.76|12.79|12.79|12.76|12.76|0
1642108200000|2022-01-13 21:10:00|12.78|12.78|12.76|12.76|12.79|12.79|12.75|12.75|0
1642108500000|2022-01-13 21:15:00|12.83|12.83|12.74|12.74|12.83|12.83|12.74|12.74|0
1642108800000|2022-01-13 21:20:00|12.76|12.76|12.76|12.76|12.79|12.79|12.74|12.74|0
1642109100000|2022-01-13 21:25:00|12.75|12.75|12.76|12.76|12.79|12.79|12.75|12.75|0
1642109400000|2022-01-13 21:30:00|12.75|12.75|12.78|12.78|12.78|12.78|12.75|12.75|0
1642109700000|2022-01-13 21:35:00|12.76|12.76|12.74|12.74|12.77|12.77|12.74|12.74|0
1642110000000|2022-01-13 21:40:00|12.73|12.73|12.74|12.74|12.76|12.76|12.73|12.73|0
1642110300000|2022-01-13 21:45:00|12.73|12.73|12.69|12.69|12.73|12.73|12.54|12.54|0
1642110600000|2022-01-13 21:50:00|12.7|12.7|12.74|12.74|12.74|12.74|12.7|12.7|0
1642110900000|2022-01-13 21:55:00|12.73|12.73|12.78|12.78|12.78|12.78|12.72|12.72|0
1642111200000|2022-01-13 22:00:00|12.77|12.77|12.77|12.77|12.78|12.78|12.77|12.77|0
1642111500000|2022-01-13 22:05:00|12.74|12.74|12.74|12.74|12.76|12.76|12.72|12.72|0
1642111800000|2022-01-13 22:10:00|12.73|12.73|12.74|12.74|12.74|12.74|12.72|12.72|0
1642112100000|2022-01-13 22:15:00|12.73|12.73|12.73|12.73|12.74|12.74|12.73|12.73|0
1642112400000|2022-01-13 22:20:00|12.74|12.74|12.74|12.74|12.74|12.74|12.73|12.73|0
1642112700000|2022-01-13 22:25:00|12.76|12.76|12.72|12.72|12.76|12.76|12.72|12.72|0
1642113000000|2022-01-13 22:30:00|12.73|12.73|12.73|12.73|12.73|12.73|12.7|12.7|0
1642113300000|2022-01-13 22:35:00|12.72|12.72|12.7|12.7|12.74|12.74|12.7|12.7|0
1642113600000|2022-01-13 22:40:00|12.69|12.69|12.66|12.66|12.73|12.73|12.65|12.65|0
1642113900000|2022-01-13 22:45:00|12.65|12.65|12.62|12.62|12.69|12.69|12.62|12.62|0
1642114200000|2022-01-13 22:50:00|12.65|12.65|12.64|12.64|12.66|12.66|12.62|12.62|0
1642114500000|2022-01-13 22:55:00|12.66|12.66|12.66|12.66|12.66|12.66|12.63|12.63|0
1642114800000|2022-01-13 23:00:00|12.69|12.69|12.66|12.66|12.7|12.7|12.66|12.66|0
1642115100000|2022-01-13 23:05:00|12.69|12.69|12.69|12.69|12.69|12.69|12.64|12.64|0
1642115700000|2022-01-13 23:15:00|12.68|12.68|12.69|12.69|12.69|12.69|12.68|12.68|0
1642116000000|2022-01-13 23:20:00|12.68|12.68|12.69|12.69|12.69|12.69|12.68|12.68|0
1642116300000|2022-01-13 23:25:00|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.7|0
1642116600000|2022-01-13 23:30:00|12.69|12.69|12.69|12.69|12.7|12.7|12.69|12.69|0
1642117200000|2022-01-13 23:40:00|12.66|12.66|12.69|12.69|12.69|12.69|12.64|12.64|0
1642117500000|2022-01-13 23:45:00|12.68|12.68|12.68|12.68|12.68|12.68|12.68|12.68|0
1642118100000|2022-01-13 23:55:00|12.69|12.69|12.69|12.69|12.69|12.69|12.69|12.69|0
1642118400000|2022-01-14 00:00:00|12.67|12.67|12.67|12.67|12.69|12.69|12.66|12.66|0
1642118700000|2022-01-14 00:05:00|12.66|12.66|12.67|12.67|12.67|12.67|12.64|12.64|0
1642119000000|2022-01-14 00:10:00|12.65|12.65|12.64|12.64|12.65|12.65|12.64|12.64|0
1642119300000|2022-01-14 00:15:00|12.66|12.66|12.67|12.67|12.67|12.67|12.64|12.64|0
1642119600000|2022-01-14 00:20:00|12.66|12.66|12.67|12.67|12.67|12.67|12.66|12.66|0
1642119900000|2022-01-14 00:25:00|12.69|12.69|12.67|12.67|12.69|12.69|12.67|12.67|0
1642120200000|2022-01-14 00:30:00|12.69|12.69|12.68|12.68|12.69|12.69|12.67|12.67|0
1642120500000|2022-01-14 00:35:00|12.67|12.67|12.68|12.68|12.68|12.68|12.67|12.67|0
1642120800000|2022-01-14 00:40:00|12.67|12.67|12.68|12.68|12.68|12.68|12.66|12.66|0
1642121100000|2022-01-14 00:45:00|12.66|12.66|12.68|12.68|12.68|12.68|12.66|12.66|0
1642121400000|2022-01-14 00:50:00|12.67|12.67|12.68|12.68|12.69|12.69|12.66|12.66|0
1642121700000|2022-01-14 00:55:00|12.69|12.69|12.66|12.66|12.69|12.69|12.66|12.66|0
1642150800000|2022-01-14 09:00:00|12.74|12.74|12.66|12.66|12.74|12.74|12.66|12.66|0
1642151400000|2022-01-14 09:10:00|12.89|12.89|12.62|12.62|12.89|12.89|12.62|12.62|0
1642151700000|2022-01-14 09:15:00|12.68|12.68|12.68|12.68|12.68|12.68|12.68|12.68|0
1642152000000|2022-01-14 09:20:00|12.79|12.79|12.8|12.8|12.8|12.8|12.79|12.79|0
1642152600000|2022-01-14 09:30:00|12.85|12.85|12.87|12.87|12.87|12.87|12.85|12.85|0
1642153500000|2022-01-14 09:45:00|12.85|12.85|12.8|12.8|12.85|12.85|12.8|12.8|0
1642153800000|2022-01-14 09:50:00|12.84|12.84|12.84|12.84|12.84|12.84|12.84|12.84|0
1642154400000|2022-01-14 10:00:00|12.79|12.79|12.79|12.79|12.79|12.79|12.79|12.79|0
1642155000000|2022-01-14 10:10:00|12.84|12.84|12.84|12.84|12.84|12.84|12.84|12.84|0
1642156200000|2022-01-14 10:30:00|12.79|12.79|12.79|12.79|12.84|12.84|12.79|12.79|0
1642156500000|2022-01-14 10:35:00|12.78|12.78|12.78|12.78|12.78|12.78|12.78|12.78|0
1642157400000|2022-01-14 10:50:00|12.83|12.83|12.83|12.83|12.83|12.83|12.83|12.83|0
1642158600000|2022-01-14 11:10:00|12.81|12.81|12.81|12.81|12.81|12.81|12.79|12.79|0
1642158900000|2022-01-14 11:15:00|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|0
1642159500000|2022-01-14 11:25:00|12.79|12.79|12.79|12.79|12.79|12.79|12.79|12.79|0
1642159800000|2022-01-14 11:30:00|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|0
1642160100000|2022-01-14 11:35:00|12.79|12.79|12.79|12.79|12.79|12.79|12.79|12.79|0
1642160400000|2022-01-14 11:40:00|12.78|12.78|12.74|12.74|12.78|12.78|12.74|12.74|0
1642161000000|2022-01-14 11:50:00|12.67|12.67|12.63|12.63|12.67|12.67|12.63|12.63|0
1642161300000|2022-01-14 11:55:00|12.73|12.73|12.73|12.73|12.73|12.73|12.71|12.71|0
1642161600000|2022-01-14 12:00:00|12.74|12.74|12.69|12.69|12.74|12.74|12.65|12.65|0
1642161900000|2022-01-14 12:05:00|12.68|12.68|12.62|12.62|12.68|12.68|12.62|12.62|0
1642162200000|2022-01-14 12:10:00|12.65|12.65|12.64|12.64|12.65|12.65|12.61|12.61|0
1642162500000|2022-01-14 12:15:00|12.63|12.63|12.63|12.63|12.64|12.64|12.63|12.63|0
1642162800000|2022-01-14 12:20:00|12.62|12.62|12.63|12.63|12.63|12.63|12.62|12.62|0
1642163100000|2022-01-14 12:25:00|12.64|12.64|12.63|12.63|12.64|12.64|12.63|12.63|0
1642163400000|2022-01-14 12:30:00|12.64|12.64|12.63|12.63|12.64|12.64|12.63|12.63|0
1642163700000|2022-01-14 12:35:00|12.64|12.64|12.64|12.64|12.64|12.64|12.64|12.64|0
1642164000000|2022-01-14 12:40:00|12.63|12.63|12.6|12.6|12.63|12.63|12.6|12.6|0
1642164300000|2022-01-14 12:45:00|12.59|12.59|12.58|12.58|12.6|12.6|12.54|12.54|0
1642164600000|2022-01-14 12:50:00|12.6|12.6|12.59|12.59|12.6|12.6|12.59|12.59|0
1642164900000|2022-01-14 12:55:00|12.58|12.58|12.54|12.54|12.59|12.59|12.54|12.54|0
1642165200000|2022-01-14 13:00:00|12.57|12.57|12.49|12.49|12.57|12.57|12.48|12.48|0
1642165500000|2022-01-14 13:05:00|12.51|12.51|12.54|12.54|12.57|12.57|12.51|12.51|0
1642165800000|2022-01-14 13:10:00|12.55|12.55|12.54|12.54|12.56|12.56|12.54|12.54|0
1642166100000|2022-01-14 13:15:00|12.53|12.53|12.53|12.53|12.53|12.53|12.49|12.49|0
1642166400000|2022-01-14 13:20:00|12.51|12.51|12.55|12.55|12.55|12.55|12.51|12.51|0
1642166700000|2022-01-14 13:25:00|12.54|12.54|12.54|12.54|12.55|12.55|12.49|12.49|0
1642167000000|2022-01-14 13:30:00|12.56|12.56|12.57|12.57|12.57|12.57|12.55|12.55|0
1642167300000|2022-01-14 13:35:00|12.54|12.54|12.54|12.54|12.57|12.57|12.54|12.54|0
1642167600000|2022-01-14 13:40:00|12.52|12.52|12.49|12.49|12.53|12.53|12.49|12.49|0
1642167900000|2022-01-14 13:45:00|12.5|12.5|12.48|12.48|12.5|12.5|12.47|12.47|0
1642168200000|2022-01-14 13:50:00|12.52|12.52|12.45|12.45|12.52|12.52|12.45|12.45|0
1642168500000|2022-01-14 13:55:00|12.52|12.52|12.52|12.52|12.53|12.53|12.5|12.5|0
1642168800000|2022-01-14 14:00:00|12.51|12.51|12.5|12.5|12.52|12.52|12.5|12.5|0
1642169100000|2022-01-14 14:05:00|12.51|12.51|12.53|12.53|12.53|12.53|12.5|12.5|0
1642169400000|2022-01-14 14:10:00|12.54|12.54|12.54|12.54|12.54|12.54|12.51|12.51|0
1642169700000|2022-01-14 14:15:00|12.55|12.55|12.6|12.6|12.6|12.6|12.54|12.54|0
1642170000000|2022-01-14 14:20:00|12.59|12.59|12.54|12.54|12.6|12.6|12.54|12.54|0
1642170300000|2022-01-14 14:25:00|12.62|12.62|12.61|12.61|12.64|12.64|12.54|12.54|0
1642170600000|2022-01-14 14:30:00|12.6|12.6|12.89|12.89|12.94|12.94|12.6|12.6|0
1642170900000|2022-01-14 14:35:00|12.86|12.86|13|13|13.08|13.08|12.84|12.84|0
1642171200000|2022-01-14 14:40:00|12.99|12.99|13.02|13.02|13.1|13.1|12.94|12.94|0
1642171500000|2022-01-14 14:45:00|13|13|13.04|13.04|13.14|13.14|12.99|12.99|0
1642171800000|2022-01-14 14:50:00|13.02|13.02|12.96|12.96|13.08|13.08|12.95|12.95|0
1642172100000|2022-01-14 14:55:00|12.99|12.99|12.99|12.99|13.07|13.07|12.98|12.98|0
1642172400000|2022-01-14 15:00:00|12.97|12.97|12.88|12.88|12.97|12.97|12.83|12.83|0
1642172700000|2022-01-14 15:05:00|12.89|12.89|12.83|12.83|12.93|12.93|12.83|12.83|0
1642173000000|2022-01-14 15:10:00|12.84|12.84|12.77|12.77|12.89|12.89|12.74|12.74|0
1642173300000|2022-01-14 15:15:00|12.79|12.79|12.92|12.92|12.94|12.94|12.78|12.78|0
1642173600000|2022-01-14 15:20:00|12.91|12.91|12.78|12.78|12.91|12.91|12.77|12.77|0
1642173900000|2022-01-14 15:25:00|12.76|12.76|12.75|12.75|12.79|12.79|12.73|12.73|0
1642174200000|2022-01-14 15:30:00|12.74|12.74|12.69|12.69|12.74|12.74|12.66|12.66|0
1642174500000|2022-01-14 15:35:00|12.68|12.68|12.64|12.64|12.68|12.68|12.63|12.63|0
1642174800000|2022-01-14 15:40:00|12.65|12.65|12.56|12.56|12.66|12.66|12.56|12.56|0
1642175100000|2022-01-14 15:45:00|12.55|12.55|12.59|12.59|12.61|12.61|12.55|12.55|0
1642175400000|2022-01-14 15:50:00|12.6|12.6|12.56|12.56|12.6|12.6|12.54|12.54|0
1642175700000|2022-01-14 15:55:00|12.55|12.55|12.55|12.55|12.59|12.59|12.54|12.54|0
1642176000000|2022-01-14 16:00:00|12.56|12.56|12.49|12.49|12.6|12.6|12.48|12.48|0
1642176300000|2022-01-14 16:05:00|12.48|12.48|12.44|12.44|12.5|12.5|12.43|12.43|0
1642176600000|2022-01-14 16:10:00|12.45|12.45|12.48|12.48|12.51|12.51|12.44|12.44|0
1642176900000|2022-01-14 16:15:00|12.46|12.46|12.44|12.44|12.46|12.46|12.38|12.38|0
1642177200000|2022-01-14 16:20:00|12.45|12.45|12.49|12.49|12.49|12.49|12.43|12.43|0
1642177500000|2022-01-14 16:25:00|12.51|12.51|12.46|12.46|12.54|12.54|12.46|12.46|0
1642177800000|2022-01-14 16:30:00|12.44|12.44|12.47|12.47|12.51|12.51|12.43|12.43|0
1642178100000|2022-01-14 16:35:00|12.46|12.46|12.55|12.55|12.57|12.57|12.46|12.46|0
1642178400000|2022-01-14 16:40:00|12.54|12.54|12.57|12.57|12.59|12.59|12.54|12.54|0
1642178700000|2022-01-14 16:45:00|12.59|12.59|12.55|12.55|12.61|12.61|12.55|12.55|0
1642179000000|2022-01-14 16:50:00|12.54|12.54|12.54|12.54|12.57|12.57|12.53|12.53|0
1642179300000|2022-01-14 16:55:00|12.55|12.55|12.5|12.5|12.56|12.56|12.49|12.49|0
1642179600000|2022-01-14 17:00:00|12.49|12.49|12.49|12.49|12.5|12.5|12.48|12.48|0
1642179900000|2022-01-14 17:05:00|12.5|12.5|12.54|12.54|12.56|12.56|12.49|12.49|0
1642180200000|2022-01-14 17:10:00|12.55|12.55|12.51|12.51|12.56|12.56|12.5|12.5|0
1642180500000|2022-01-14 17:15:00|12.52|12.52|12.54|12.54|12.57|12.57|12.52|12.52|0
1642180800000|2022-01-14 17:20:00|12.53|12.53|12.5|12.5|12.55|12.55|12.5|12.5|0
1642181100000|2022-01-14 17:25:00|12.49|12.49|12.48|12.48|12.5|12.5|12.48|12.48|0
1642181400000|2022-01-14 17:30:00|12.47|12.47|12.45|12.45|12.48|12.48|12.43|12.43|0
1642181700000|2022-01-14 17:35:00|12.47|12.47|12.44|12.44|12.49|12.49|12.43|12.43|0
1642182000000|2022-01-14 17:40:00|12.43|12.43|12.42|12.42|12.44|12.44|12.41|12.41|0
1642182300000|2022-01-14 17:45:00|12.41|12.41|12.4|12.4|12.42|12.42|12.38|12.38|0
1642182600000|2022-01-14 17:50:00|12.39|12.39|12.43|12.43|12.44|12.44|12.39|12.39|0
1642182900000|2022-01-14 17:55:00|12.44|12.44|12.43|12.43|12.44|12.44|12.4|12.4|0
1642183200000|2022-01-14 18:00:00|12.42|12.42|12.42|12.42|12.48|12.48|12.42|12.42|0
1642183500000|2022-01-14 18:05:00|12.43|12.43|12.4|12.4|12.43|12.43|12.39|12.39|0
1642183800000|2022-01-14 18:10:00|12.39|12.39|12.39|12.39|12.41|12.41|12.38|12.38|0
1642184100000|2022-01-14 18:15:00|12.38|12.38|12.41|12.41|12.43|12.43|12.38|12.38|0
1642184400000|2022-01-14 18:20:00|12.4|12.4|12.34|12.34|12.4|12.4|12.34|12.34|0
1642184700000|2022-01-14 18:25:00|12.35|12.35|12.33|12.33|12.36|12.36|12.33|12.33|0
1642185000000|2022-01-14 18:30:00|12.34|12.34|12.33|12.33|12.36|12.36|12.33|12.33|0
1642185300000|2022-01-14 18:35:00|12.34|12.34|12.33|12.33|12.34|12.34|12.31|12.31|0
1642185600000|2022-01-14 18:40:00|12.34|12.34|12.38|12.38|12.41|12.41|12.34|12.34|0
1642185900000|2022-01-14 18:45:00|12.39|12.39|12.36|12.36|12.39|12.39|12.35|12.35|0
1642186200000|2022-01-14 18:50:00|12.38|12.38|12.41|12.41|12.41|12.41|12.37|12.37|0
1642186500000|2022-01-14 18:55:00|12.4|12.4|12.45|12.45|12.47|12.47|12.39|12.39|0
1642186800000|2022-01-14 19:00:00|12.46|12.46|12.43|12.43|12.57|12.57|12.43|12.43|0
1642187100000|2022-01-14 19:05:00|12.42|12.42|12.42|12.42|12.43|12.43|12.38|12.38|0
1642187400000|2022-01-14 19:10:00|12.41|12.41|12.43|12.43|12.43|12.43|12.38|12.38|0
1642187700000|2022-01-14 19:15:00|12.44|12.44|12.52|12.52|12.52|12.52|12.42|12.42|0
1642188000000|2022-01-14 19:20:00|12.51|12.51|12.54|12.54|12.54|12.54|12.48|12.48|0
1642188300000|2022-01-14 19:25:00|12.53|12.53|12.47|12.47|12.53|12.53|12.47|12.47|0
1642188600000|2022-01-14 19:30:00|12.48|12.48|12.5|12.5|12.51|12.51|12.48|12.48|0
1642188900000|2022-01-14 19:35:00|12.51|12.51|12.55|12.55|12.57|12.57|12.51|12.51|0
1642189200000|2022-01-14 19:40:00|12.54|12.54|12.48|12.48|12.54|12.54|12.47|12.47|0
1642189500000|2022-01-14 19:45:00|12.49|12.49|12.48|12.48|12.52|12.52|12.45|12.45|0
1642189800000|2022-01-14 19:50:00|12.49|12.49|12.56|12.56|12.57|12.57|12.49|12.49|0
1642190100000|2022-01-14 19:55:00|12.55|12.55|12.54|12.54|12.58|12.58|12.54|12.54|0
1642190400000|2022-01-14 20:00:00|12.56|12.56|12.59|12.59|12.6|12.6|12.54|12.54|0
1642190700000|2022-01-14 20:05:00|12.58|12.58|12.53|12.53|12.59|12.59|12.52|12.52|0
1642191000000|2022-01-14 20:10:00|12.54|12.54|12.57|12.57|12.59|12.59|12.54|12.54|0
1642191300000|2022-01-14 20:15:00|12.56|12.56|12.63|12.63|12.65|12.65|12.55|12.55|0
1642191600000|2022-01-14 20:20:00|12.62|12.62|12.66|12.66|12.66|12.66|12.6|12.6|0
1642191900000|2022-01-14 20:25:00|12.67|12.67|12.65|12.65|12.69|12.69|12.63|12.63|0
1642192200000|2022-01-14 20:30:00|12.64|12.64|12.67|12.67|12.69|12.69|12.64|12.64|0
1642192500000|2022-01-14 20:35:00|12.66|12.66|12.64|12.64|12.66|12.66|12.64|12.64|0
1642192800000|2022-01-14 20:40:00|12.63|12.63|12.69|12.69|12.69|12.69|12.62|12.62|0
1642193100000|2022-01-14 20:45:00|12.7|12.7|12.68|12.68|12.72|12.72|12.66|12.66|0
1642193400000|2022-01-14 20:50:00|12.69|12.69|12.66|12.66|12.7|12.7|12.65|12.65|0
1642193700000|2022-01-14 20:55:00|12.65|12.65|12.67|12.67|12.69|12.69|12.65|12.65|0
1642194000000|2022-01-14 21:00:00|12.68|12.68|12.65|12.65|12.69|12.69|12.64|12.64|0
1642496400000|2022-01-18 09:00:00|12.74|12.74|12.56|12.56|12.74|12.74|12.47|12.47|0
1642496700000|2022-01-18 09:05:00|12.54|12.54|12.42|12.42|12.54|12.54|12.42|12.42|0
1642497000000|2022-01-18 09:10:00|12.45|12.45|12.44|12.44|12.45|12.45|12.44|12.44|0
1642497300000|2022-01-18 09:15:00|12.43|12.43|12.39|12.39|12.43|12.43|12.39|12.39|0
1642497600000|2022-01-18 09:20:00|12.4|12.4|12.4|12.4|12.4|12.4|12.39|12.39|0
1642497900000|2022-01-18 09:25:00|12.39|12.39|12.35|12.35|12.39|12.39|12.35|12.35|0
1642498200000|2022-01-18 09:30:00|12.33|12.33|12.21|12.21|12.38|12.38|12.21|12.21|0
1642498500000|2022-01-18 09:35:00|12.32|12.32|12.32|12.32|12.32|12.32|12.32|12.32|0
1642498800000|2022-01-18 09:40:00|12.31|12.31|12.33|12.33|12.38|12.38|12.3|12.3|0
1642499100000|2022-01-18 09:45:00|12.39|12.39|12.39|12.39|12.39|12.39|12.39|12.39|0
1642499400000|2022-01-18 09:50:00|12.4|12.4|12.39|12.39|12.4|12.4|12.39|12.39|0
1642500000000|2022-01-18 10:00:00|12.45|12.45|12.46|12.46|12.46|12.46|12.45|12.45|0
1642500300000|2022-01-18 10:05:00|12.52|12.52|12.4|12.4|12.52|12.52|12.39|12.39|0
1642500600000|2022-01-18 10:10:00|12.45|12.45|12.52|12.52|12.52|12.52|12.45|12.45|0
1642501200000|2022-01-18 10:20:00|12.43|12.43|12.43|12.43|12.43|12.43|12.43|12.43|0
1642501500000|2022-01-18 10:25:00|12.52|12.52|12.44|12.44|12.52|12.52|12.44|12.44|0
1642501800000|2022-01-18 10:30:00|12.43|12.43|12.52|12.52|12.52|12.52|12.43|12.43|0
1642502100000|2022-01-18 10:35:00|12.48|12.48|12.48|12.48|12.48|12.48|12.48|12.48|0
1642502400000|2022-01-18 10:40:00|12.49|12.49|12.45|12.45|12.49|12.49|12.45|12.45|0
1642502700000|2022-01-18 10:45:00|12.49|12.49|12.52|12.52|12.52|12.52|12.49|12.49|0
1642503000000|2022-01-18 10:50:00|12.45|12.45|12.45|12.45|12.45|12.45|12.45|12.45|0
1642503300000|2022-01-18 10:55:00|12.44|12.44|12.41|12.41|12.44|12.44|12.41|12.41|0
1642503600000|2022-01-18 11:00:00|12.44|12.44|12.44|12.44|12.44|12.44|12.44|12.44|0
1642503900000|2022-01-18 11:05:00|12.41|12.41|12.44|12.44|12.44|12.44|12.41|12.41|0
1642504200000|2022-01-18 11:10:00|12.41|12.41|12.41|12.41|12.41|12.41|12.41|12.41|0
1642504800000|2022-01-18 11:20:00|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|0
1642505100000|2022-01-18 11:25:00|12.53|12.53|12.52|12.52|12.53|12.53|12.52|12.52|0
1642505400000|2022-01-18 11:30:00|12.51|12.51|12.45|12.45|12.51|12.51|12.45|12.45|0
1642506000000|2022-01-18 11:40:00|12.49|12.49|12.48|12.48|12.49|12.49|12.48|12.48|0
1642506600000|2022-01-18 11:50:00|12.49|12.49|12.45|12.45|12.49|12.49|12.45|12.45|0
1642506900000|2022-01-18 11:55:00|12.49|12.49|12.5|12.5|12.5|12.5|12.49|12.49|0
1642507200000|2022-01-18 12:00:00|12.53|12.53|12.5|12.5|12.58|12.58|12.49|12.49|0
1642507500000|2022-01-18 12:05:00|12.49|12.49|12.49|12.49|12.49|12.49|12.49|12.49|0
1642507800000|2022-01-18 12:10:00|12.5|12.5|12.48|12.48|12.5|12.5|12.47|12.47|0
1642508100000|2022-01-18 12:15:00|12.47|12.47|12.49|12.49|12.49|12.49|12.47|12.47|0
1642508700000|2022-01-18 12:25:00|12.48|12.48|12.49|12.49|12.49|12.49|12.48|12.48|0
1642509000000|2022-01-18 12:30:00|12.51|12.51|12.49|12.49|12.51|12.51|12.49|12.49|0
1642509300000|2022-01-18 12:35:00|12.48|12.48|12.43|12.43|12.49|12.49|12.43|12.43|0
1642509600000|2022-01-18 12:40:00|12.44|12.44|12.41|12.41|12.45|12.45|12.41|12.41|0
1642509900000|2022-01-18 12:45:00|12.42|12.42|12.41|12.41|12.42|12.42|12.41|12.41|0
1642510200000|2022-01-18 12:50:00|12.43|12.43|12.43|12.43|12.45|12.45|12.43|12.43|0
1642510500000|2022-01-18 12:55:00|12.42|12.42|12.45|12.45|12.45|12.45|12.42|12.42|0
1642510800000|2022-01-18 13:00:00|12.44|12.44|12.45|12.45|12.45|12.45|12.42|12.42|0
1642511100000|2022-01-18 13:05:00|12.43|12.43|12.44|12.44|12.45|12.45|12.42|12.42|0
1642511400000|2022-01-18 13:10:00|12.43|12.43|12.34|12.34|12.44|12.44|12.34|12.34|0
1642511700000|2022-01-18 13:15:00|12.37|12.37|12.37|12.37|12.38|12.38|12.37|12.37|0
1642512000000|2022-01-18 13:20:00|12.38|12.38|12.41|12.41|12.42|12.42|12.38|12.38|0
1642512300000|2022-01-18 13:25:00|12.43|12.43|12.43|12.43|12.43|12.43|12.38|12.38|0
1642512600000|2022-01-18 13:30:00|12.38|12.38|12.44|12.44|12.44|12.44|12.38|12.38|0
1642512900000|2022-01-18 13:35:00|12.43|12.43|12.41|12.41|12.43|12.43|12.41|12.41|0
1642513200000|2022-01-18 13:40:00|12.45|12.45|12.43|12.43|12.45|12.45|12.39|12.39|0
1642513500000|2022-01-18 13:45:00|12.44|12.44|12.41|12.41|12.44|12.44|12.41|12.41|0
1642513800000|2022-01-18 13:50:00|12.43|12.43|12.42|12.42|12.44|12.44|12.39|12.39|0
1642514100000|2022-01-18 13:55:00|12.43|12.43|12.45|12.45|12.45|12.45|12.42|12.42|0
1642514400000|2022-01-18 14:00:00|12.44|12.44|12.47|12.47|12.5|12.5|12.43|12.43|0
1642514700000|2022-01-18 14:05:00|12.46|12.46|12.45|12.45|12.48|12.48|12.43|12.43|0
1642515000000|2022-01-18 14:10:00|12.43|12.43|12.43|12.43|12.45|12.45|12.41|12.41|0
1642515300000|2022-01-18 14:15:00|12.45|12.45|12.43|12.43|12.45|12.45|12.42|12.42|0
1642515600000|2022-01-18 14:20:00|12.42|12.42|12.42|12.42|12.43|12.43|12.41|12.41|0
1642515900000|2022-01-18 14:25:00|12.43|12.43|12.49|12.49|12.5|12.5|12.43|12.43|0
1642516200000|2022-01-18 14:30:00|12.33|12.33|12|12|12.33|12.33|11.99|11.99|0
1642516500000|2022-01-18 14:35:00|11.99|11.99|12|12|12.08|12.08|11.95|11.95|0
1642516800000|2022-01-18 14:40:00|12.02|12.02|12.16|12.16|12.18|12.18|11.92|11.92|0
1642517100000|2022-01-18 14:45:00|12.18|12.18|12.12|12.12|12.19|12.19|12.08|12.08|0
1642517400000|2022-01-18 14:50:00|12.11|12.11|12.18|12.18|12.2|12.2|12.02|12.02|0
1642517700000|2022-01-18 14:55:00|12.19|12.19|12.26|12.26|12.32|12.32|12.16|12.16|0
1642518000000|2022-01-18 15:00:00|12.23|12.23|12.35|12.35|12.38|12.38|12.18|12.18|0
1642518300000|2022-01-18 15:05:00|12.37|12.37|12.43|12.43|12.44|12.44|12.34|12.34|0
1642518600000|2022-01-18 15:10:00|12.45|12.45|12.39|12.39|12.47|12.47|12.37|12.37|0
1642518900000|2022-01-18 15:15:00|12.41|12.41|12.39|12.39|12.49|12.49|12.38|12.38|0
1642519200000|2022-01-18 15:20:00|12.38|12.38|12.4|12.4|12.43|12.43|12.34|12.34|0
1642519500000|2022-01-18 15:25:00|12.39|12.39|12.31|12.31|12.4|12.4|12.28|12.28|0
1642519800000|2022-01-18 15:30:00|12.32|12.32|12.18|12.18|12.32|12.32|12.18|12.18|0
1642520100000|2022-01-18 15:35:00|12.19|12.19|12.13|12.13|12.2|12.2|12.11|12.11|0
1642520400000|2022-01-18 15:40:00|12.14|12.14|12.2|12.2|12.21|12.21|12.12|12.12|0
1642520700000|2022-01-18 15:45:00|12.22|12.22|12.22|12.22|12.24|12.24|12.15|12.15|0
1642521000000|2022-01-18 15:50:00|12.21|12.21|12.13|12.13|12.24|12.24|12.13|12.13|0
1642521300000|2022-01-18 15:55:00|12.12|12.12|12.12|12.12|12.19|12.19|12.11|12.11|0
1642521600000|2022-01-18 16:00:00|12.13|12.13|12.1|12.1|12.14|12.14|12.06|12.06|0
1642521900000|2022-01-18 16:05:00|12.12|12.12|12.09|12.09|12.15|12.15|12.06|12.06|0
1642522200000|2022-01-18 16:10:00|12.08|12.08|12.08|12.08|12.12|12.12|12.03|12.03|0
1642522500000|2022-01-18 16:15:00|12.09|12.09|12.08|12.08|12.12|12.12|12.04|12.04|0
1642522800000|2022-01-18 16:20:00|12.09|12.09|12.1|12.1|12.13|12.13|12.05|12.05|0
1642523100000|2022-01-18 16:25:00|12.09|12.09|12.08|12.08|12.15|12.15|12.08|12.08|0
1642523400000|2022-01-18 16:30:00|12.07|12.07|12.04|12.04|12.08|12.08|12.02|12.02|0
1642523700000|2022-01-18 16:35:00|12.05|12.05|12.1|12.1|12.14|12.14|12.05|12.05|0
1642524000000|2022-01-18 16:40:00|12.09|12.09|12.05|12.05|12.12|12.12|12.04|12.04|0
1642524300000|2022-01-18 16:45:00|12.07|12.07|12.1|12.1|12.1|12.1|12.05|12.05|0
1642524600000|2022-01-18 16:50:00|12.11|12.11|12.15|12.15|12.17|12.17|12.11|12.11|0
1642524900000|2022-01-18 16:55:00|12.14|12.14|12.15|12.15|12.15|12.15|12.13|12.13|0
1642525200000|2022-01-18 17:00:00|12.17|12.17|12.09|12.09|12.17|12.17|12.09|12.09|0
1642525500000|2022-01-18 17:05:00|12.08|12.08|12.15|12.15|12.15|12.15|12.08|12.08|0
1642525800000|2022-01-18 17:10:00|12.14|12.14|12.17|12.17|12.17|12.17|12.13|12.13|0
1642526100000|2022-01-18 17:15:00|12.16|12.16|12.21|12.21|12.21|12.21|12.14|12.14|0
1642526400000|2022-01-18 17:20:00|12.2|12.2|12.16|12.16|12.22|12.22|12.15|12.15|0
1642526700000|2022-01-18 17:25:00|12.17|12.17|12.15|12.15|12.18|12.18|12.14|12.14|0
1642527000000|2022-01-18 17:30:00|12.14|12.14|12.18|12.18|12.18|12.18|12.13|12.13|0
1642527300000|2022-01-18 17:35:00|12.17|12.17|12.16|12.16|12.18|12.18|12.16|12.16|0
1642527600000|2022-01-18 17:40:00|12.15|12.15|12.16|12.16|12.18|12.18|12.15|12.15|0
1642527900000|2022-01-18 17:45:00|12.15|12.15|12.09|12.09|12.15|12.15|12.09|12.09|0
1642528200000|2022-01-18 17:50:00|12.08|12.08|12.09|12.09|12.12|12.12|12.08|12.08|0
1642528500000|2022-01-18 17:55:00|12.1|12.1|12.11|12.11|12.13|12.13|12.1|12.1|0
1642528800000|2022-01-18 18:00:00|12.1|12.1|12.08|12.08|12.11|12.11|12.06|12.06|0
1642529100000|2022-01-18 18:05:00|12.07|12.07|12.07|12.07|12.08|12.08|12.03|12.03|0
1642529400000|2022-01-18 18:10:00|12.06|12.06|12.06|12.06|12.07|12.07|12.03|12.03|0
1642529700000|2022-01-18 18:15:00|12.05|12.05|12.04|12.04|12.08|12.08|12.03|12.03|0
1642530000000|2022-01-18 18:20:00|12.03|12.03|12.03|12.03|12.06|12.06|11.99|11.99|0
1642530300000|2022-01-18 18:25:00|12.04|12.04|12.05|12.05|12.05|12.05|12.01|12.01|0
1642530600000|2022-01-18 18:30:00|12.04|12.04|12.04|12.04|12.05|12.05|12.01|12.01|0
1642530900000|2022-01-18 18:35:00|12.05|12.05|12.06|12.06|12.07|12.07|12.03|12.03|0
1642531200000|2022-01-18 18:40:00|12.05|12.05|12.07|12.07|12.08|12.08|12.04|12.04|0
1642531500000|2022-01-18 18:45:00|12.08|12.08|12.02|12.02|12.09|12.09|12.02|12.02|0
1642531800000|2022-01-18 18:50:00|12.03|12.03|12.08|12.08|12.09|12.09|12.01|12.01|0
1642532100000|2022-01-18 18:55:00|12.09|12.09|12.15|12.15|12.16|12.16|12.07|12.07|0
1642532400000|2022-01-18 19:00:00|12.16|12.16|12.2|12.2|12.23|12.23|12.16|12.16|0
1642532700000|2022-01-18 19:05:00|12.19|12.19|12.22|12.22|12.23|12.23|12.19|12.19|0
1642533000000|2022-01-18 19:10:00|12.23|12.23|12.25|12.25|12.26|12.26|12.21|12.21|0
1642533300000|2022-01-18 19:15:00|12.24|12.24|12.27|12.27|12.27|12.27|12.22|12.22|0
1642533600000|2022-01-18 19:20:00|12.26|12.26|12.22|12.22|12.26|12.26|12.21|12.21|0
1642533900000|2022-01-18 19:25:00|12.21|12.21|12.22|12.22|12.24|12.24|12.21|12.21|0
1642534200000|2022-01-18 19:30:00|12.23|12.23|12.26|12.26|12.27|12.27|12.23|12.23|0
1642534500000|2022-01-18 19:35:00|12.25|12.25|12.28|12.28|12.29|12.29|12.25|12.25|0
1642534800000|2022-01-18 19:40:00|12.27|12.27|12.26|12.26|12.31|12.31|12.26|12.26|0
1642535100000|2022-01-18 19:45:00|12.25|12.25|12.34|12.34|12.34|12.34|12.25|12.25|0
1642535400000|2022-01-18 19:50:00|12.35|12.35|12.35|12.35|12.38|12.38|12.34|12.34|0
1642535700000|2022-01-18 19:55:00|12.37|12.37|12.31|12.31|12.38|12.38|12.31|12.31|0
1642536000000|2022-01-18 20:00:00|12.29|12.29|12.24|12.24|12.31|12.31|12.23|12.23|0
1642536300000|2022-01-18 20:05:00|12.25|12.25|12.22|12.22|12.26|12.26|12.22|12.22|0
1642536600000|2022-01-18 20:10:00|12.23|12.23|12.21|12.21|12.26|12.26|12.21|12.21|0
1642536900000|2022-01-18 20:15:00|12.2|12.2|12.15|12.15|12.21|12.21|12.11|12.11|0
1642537200000|2022-01-18 20:20:00|12.14|12.14|12.14|12.14|12.15|12.15|12.1|12.1|0
1642537500000|2022-01-18 20:25:00|12.13|12.13|12.13|12.13|12.15|12.15|12.12|12.12|0
1642537800000|2022-01-18 20:30:00|12.12|12.12|12.08|12.08|12.12|12.12|12.08|12.08|0
1642538100000|2022-01-18 20:35:00|12.09|12.09|12.09|12.09|12.1|12.1|12.08|12.08|0
1642538400000|2022-01-18 20:40:00|12.1|12.1|12.03|12.03|12.1|12.1|12.03|12.03|0
1642538700000|2022-01-18 20:45:00|12.04|12.04|12.06|12.06|12.06|12.06|12.01|12.01|0
1642539000000|2022-01-18 20:50:00|12.03|12.03|12|12|12.07|12.07|12|12|0
1642539300000|2022-01-18 20:55:00|12.01|12.01|12.04|12.04|12.04|12.04|12.01|12.01|0
1642539600000|2022-01-18 21:00:00|12.03|12.03|12.05|12.05|12.06|12.06|12.03|12.03|0
1642539900000|2022-01-18 21:05:00|12.06|12.06|12.04|12.04|12.08|12.08|12.04|12.04|0
1642540200000|2022-01-18 21:10:00|12.08|12.08|12.07|12.07|12.08|12.08|12.05|12.05|0
1642540500000|2022-01-18 21:15:00|12.06|12.06|12.07|12.07|12.07|12.07|12.06|12.06|0
1642540800000|2022-01-18 21:20:00|12.08|12.08|12.05|12.05|12.08|12.08|12.05|12.05|0
1642541100000|2022-01-18 21:25:00|12.06|12.06|12.06|12.06|12.06|12.06|12.06|12.06|0
1642541400000|2022-01-18 21:30:00|12.05|12.05|12.05|12.05|12.07|12.07|12.05|12.05|0
1642541700000|2022-01-18 21:35:00|12.06|12.06|12.06|12.06|12.06|12.06|12.05|12.05|0
1642542000000|2022-01-18 21:40:00|12.07|12.07|12.06|12.06|12.07|12.07|12.06|12.06|0
1642542300000|2022-01-18 21:45:00|12.07|12.07|12.04|12.04|12.07|12.07|12.04|12.04|0
1642542600000|2022-01-18 21:50:00|12.05|12.05|12.06|12.06|12.06|12.06|12.04|12.04|0
1642542900000|2022-01-18 21:55:00|12.05|12.05|12.06|12.06|12.08|12.08|12.05|12.05|0
1642543200000|2022-01-18 22:00:00|12.07|12.07|12.07|12.07|12.07|12.07|12.05|12.05|0
1642543500000|2022-01-18 22:05:00|12.05|12.05|12.07|12.07|12.07|12.07|12.05|12.05|0
1642543800000|2022-01-18 22:10:00|12.06|12.06|12.06|12.06|12.07|12.07|12.05|12.05|0
1642544100000|2022-01-18 22:15:00|12.05|12.05|12.06|12.06|12.06|12.06|12.05|12.05|0
1642544400000|2022-01-18 22:20:00|12.07|12.07|12.06|12.06|12.07|12.07|12.05|12.05|0
1642544700000|2022-01-18 22:25:00|12.05|12.05|12.06|12.06|12.06|12.06|12.05|12.05|0
1642545000000|2022-01-18 22:30:00|12.05|12.05|12.08|12.08|12.08|12.08|12.04|12.04|0
1642545300000|2022-01-18 22:35:00|12.04|12.04|12.08|12.08|12.08|12.08|12.04|12.04|0
1642545600000|2022-01-18 22:40:00|12.07|12.07|12.07|12.07|12.07|12.07|12.07|12.07|0
1642545900000|2022-01-18 22:45:00|12.08|12.08|12.08|12.08|12.08|12.08|12.08|12.08|0
1642546500000|2022-01-18 22:55:00|12.07|12.07|12.09|12.09|12.09|12.09|12.04|12.04|0
1642546800000|2022-01-18 23:00:00|12.1|12.1|12.06|12.06|12.1|12.1|12.06|12.06|0
1642547100000|2022-01-18 23:05:00|12.1|12.1|12.1|12.1|12.1|12.1|12.1|12.1|0
1642547400000|2022-01-18 23:10:00|12.06|12.06|12.09|12.09|12.09|12.09|12.06|12.06|0
1642547700000|2022-01-18 23:15:00|12.1|12.1|12.11|12.11|12.11|12.11|12.1|12.1|0
1642548000000|2022-01-18 23:20:00|12.09|12.09|12.09|12.09|12.09|12.09|12.06|12.06|0
1642548900000|2022-01-18 23:35:00|12.06|12.06|12.06|12.06|12.08|12.08|12.06|12.06|0
1642549200000|2022-01-18 23:40:00|12.07|12.07|12.08|12.08|12.08|12.08|12.07|12.07|0
1642549800000|2022-01-18 23:50:00|12.05|12.05|12.07|12.07|12.07|12.07|12.05|12.05|0
1642550400000|2022-01-19 00:00:00|12.06|12.06|12.04|12.04|12.06|12.06|12.04|12.04|0
1642550700000|2022-01-19 00:05:00|12.08|12.08|12.04|12.04|12.08|12.08|12.04|12.04|0
1642551000000|2022-01-19 00:10:00|12.03|12.03|12.07|12.07|12.07|12.07|12.03|12.03|0
1642551600000|2022-01-19 00:20:00|12.05|12.05|12.06|12.06|12.08|12.08|12.03|12.03|0
1642552200000|2022-01-19 00:30:00|12.05|12.05|12.06|12.06|12.06|12.06|12.03|12.03|0
1642552500000|2022-01-19 00:35:00|12.03|12.03|12.03|12.03|12.03|12.03|12.03|12.03|0
1642552800000|2022-01-19 00:40:00|12.05|12.05|12.06|12.06|12.06|12.06|12.05|12.05|0
1642553100000|2022-01-19 00:45:00|12.07|12.07|12.07|12.07|12.07|12.07|12.03|12.03|0
1642553400000|2022-01-19 00:50:00|12.06|12.06|12.03|12.03|12.06|12.06|12.03|12.03|0
1642553700000|2022-01-19 00:55:00|12.07|12.07|12.06|12.06|12.07|12.07|12.03|12.03|0
1642582800000|2022-01-19 09:00:00|12.04|12.04|12.03|12.03|12.08|12.08|11.93|11.93|0
1642583100000|2022-01-19 09:05:00|12|12|11.99|11.99|12.03|12.03|11.99|11.99|0
1642583400000|2022-01-19 09:10:00|12.03|12.03|12.03|12.03|12.03|12.03|12|12|0
1642583700000|2022-01-19 09:15:00|11.99|11.99|12.02|12.02|12.03|12.03|11.99|11.99|0
1642584000000|2022-01-19 09:20:00|12.03|12.03|12.03|12.03|12.03|12.03|12.03|12.03|0
1642585800000|2022-01-19 09:50:00|12.1|12.1|12.12|12.12|12.12|12.12|12.1|12.1|0
1642586400000|2022-01-19 10:00:00|12.1|12.1|12.1|12.1|12.1|12.1|12.1|12.1|0
1642586700000|2022-01-19 10:05:00|12.12|12.12|12.2|12.2|12.2|12.2|12.12|12.12|0
1642587000000|2022-01-19 10:10:00|12.12|12.12|12.08|12.08|12.12|12.12|12.08|12.08|0
1642587300000|2022-01-19 10:15:00|12.19|12.19|12.19|12.19|12.19|12.19|12.19|12.19|0
1642589400000|2022-01-19 10:50:00|12.18|12.18|12.18|12.18|12.18|12.18|12.18|12.18|0
1642589700000|2022-01-19 10:55:00|12.19|12.19|12.19|12.19|12.19|12.19|12.19|12.19|0
1642590000000|2022-01-19 11:00:00|12.18|12.18|12.18|12.18|12.18|12.18|12.18|12.18|0
1642590600000|2022-01-19 11:10:00|12.17|12.17|12.17|12.17|12.17|12.17|12.17|12.17|0
1642591500000|2022-01-19 11:25:00|12.12|12.12|12.18|12.18|12.18|12.18|12.12|12.12|0
1642592400000|2022-01-19 11:40:00|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.2|0
1642592700000|2022-01-19 11:45:00|12.19|12.19|12.19|12.19|12.19|12.19|12.19|12.19|0
1642593000000|2022-01-19 11:50:00|12.17|12.17|12.17|12.17|12.17|12.17|12.17|12.17|0
1642593300000|2022-01-19 11:55:00|12.16|12.16|12.19|12.19|12.19|12.19|12.11|12.11|0
1642593600000|2022-01-19 12:00:00|12.13|12.13|12.13|12.13|12.23|12.23|12.13|12.13|0
1642593900000|2022-01-19 12:05:00|12.16|12.16|12.12|12.12|12.16|12.16|12.12|12.12|0
1642594200000|2022-01-19 12:10:00|12.14|12.14|12.15|12.15|12.15|12.15|12.14|12.14|0
1642594500000|2022-01-19 12:15:00|12.12|12.12|12.12|12.12|12.12|12.12|12.1|12.1|0
1642594800000|2022-01-19 12:20:00|12.11|12.11|12.11|12.11|12.12|12.12|12.11|12.11|0
1642595100000|2022-01-19 12:25:00|12.1|12.1|12.12|12.12|12.12|12.12|12.1|12.1|0
1642595700000|2022-01-19 12:35:00|12.17|12.17|12.15|12.15|12.17|12.17|12.15|12.15|0
1642596000000|2022-01-19 12:40:00|12.13|12.13|12.11|12.11|12.13|12.13|12.11|12.11|0
1642596300000|2022-01-19 12:45:00|12.12|12.12|12.14|12.14|12.14|12.14|12.1|12.1|0
1642596600000|2022-01-19 12:50:00|12.12|12.12|12.13|12.13|12.13|12.13|12.12|12.12|0
1642596900000|2022-01-19 12:55:00|12.14|12.14|12.13|12.13|12.14|12.14|12.13|12.13|0
1642597200000|2022-01-19 13:00:00|12.15|12.15|12.15|12.15|12.15|12.15|12.15|12.15|0
1642597500000|2022-01-19 13:05:00|12.14|12.14|12.14|12.14|12.15|12.15|12.14|12.14|0
1642597800000|2022-01-19 13:10:00|12.15|12.15|12.16|12.16|12.16|12.16|12.15|12.15|0
1642598100000|2022-01-19 13:15:00|12.13|12.13|12.18|12.18|12.18|12.18|12.13|12.13|0
1642598400000|2022-01-19 13:20:00|12.17|12.17|12.18|12.18|12.19|12.19|12.13|12.13|0
1642598700000|2022-01-19 13:25:00|12.19|12.19|12.19|12.19|12.19|12.19|12.19|12.19|0
1642599000000|2022-01-19 13:30:00|12.17|12.17|12.19|12.19|12.2|12.2|12.17|12.17|0
1642599300000|2022-01-19 13:35:00|12.18|12.18|12.19|12.19|12.19|12.19|12.18|12.18|0
1642599600000|2022-01-19 13:40:00|12.18|12.18|12.18|12.18|12.18|12.18|12.17|12.17|0
1642599900000|2022-01-19 13:45:00|12.19|12.19|12.18|12.18|12.19|12.19|12.18|12.18|0
1642600200000|2022-01-19 13:50:00|12.19|12.19|12.22|12.22|12.22|12.22|12.19|12.19|0
1642600500000|2022-01-19 13:55:00|12.2|12.2|12.23|12.23|12.23|12.23|12.2|12.2|0
1642600800000|2022-01-19 14:00:00|12.22|12.22|12.2|12.2|12.22|12.22|12.2|12.2|0
1642601100000|2022-01-19 14:05:00|12.22|12.22|12.19|12.19|12.22|12.22|12.19|12.19|0
1642601400000|2022-01-19 14:10:00|12.2|12.2|12.2|12.2|12.2|12.2|12.19|12.19|0
1642601700000|2022-01-19 14:15:00|12.21|12.21|12.18|12.18|12.21|12.21|12.18|12.18|0
1642602000000|2022-01-19 14:20:00|12.17|12.17|12.14|12.14|12.18|12.18|12.13|12.13|0
1642602300000|2022-01-19 14:25:00|12.18|12.18|12.07|12.07|12.18|12.18|12.07|12.07|0
1642602600000|2022-01-19 14:30:00|12.08|12.08|12.12|12.12|12.24|12.24|12.03|12.03|0
1642602900000|2022-01-19 14:35:00|12.1|12.1|12.11|12.11|12.17|12.17|11.99|11.99|0
1642603200000|2022-01-19 14:40:00|12.09|12.09|11.95|11.95|12.1|12.1|11.95|11.95|0
1642603500000|2022-01-19 14:45:00|11.99|11.99|11.88|11.88|12.1|12.1|11.88|11.88|0
1642603800000|2022-01-19 14:50:00|11.87|11.87|11.98|11.98|12.02|12.02|11.87|11.87|0
1642604100000|2022-01-19 14:55:00|11.99|11.99|11.96|11.96|12.03|12.03|11.93|11.93|0
1642604400000|2022-01-19 15:00:00|11.94|11.94|12.13|12.13|12.13|12.13|11.88|11.88|0
1642604700000|2022-01-19 15:05:00|12.12|12.12|12.08|12.08|12.16|12.16|12.07|12.07|0
1642605000000|2022-01-19 15:10:00|12.09|12.09|12.17|12.17|12.22|12.22|12.09|12.09|0
1642605300000|2022-01-19 15:15:00|12.18|12.18|12.09|12.09|12.18|12.18|12.04|12.04|0
1642605600000|2022-01-19 15:20:00|12.11|12.11|12.01|12.01|12.13|12.13|12.01|12.01|0
1642605900000|2022-01-19 15:25:00|12.03|12.03|11.95|11.95|12.04|12.04|11.95|11.95|0
1642606200000|2022-01-19 15:30:00|11.96|11.96|11.88|11.88|11.98|11.98|11.88|11.88|0
1642606500000|2022-01-19 15:35:00|11.91|11.91|11.84|11.84|11.91|11.91|11.83|11.83|0
1642606800000|2022-01-19 15:40:00|11.85|11.85|11.81|11.81|11.85|11.85|11.77|11.77|0
1642607100000|2022-01-19 15:45:00|11.82|11.82|11.74|11.74|11.83|11.83|11.72|11.72|0
1642607400000|2022-01-19 15:50:00|11.76|11.76|11.78|11.78|11.85|11.85|11.76|11.76|0
1642607700000|2022-01-19 15:55:00|11.77|11.77|11.84|11.84|11.88|11.88|11.77|11.77|0
1642608000000|2022-01-19 16:00:00|11.85|11.85|11.89|11.89|11.93|11.93|11.85|11.85|0
1642608300000|2022-01-19 16:05:00|11.88|11.88|11.86|11.86|11.89|11.89|11.84|11.84|0
1642608600000|2022-01-19 16:10:00|11.85|11.85|11.79|11.79|11.85|11.85|11.78|11.78|0
1642608900000|2022-01-19 16:15:00|11.77|11.77|11.77|11.77|11.82|11.82|11.75|11.75|0
1642609200000|2022-01-19 16:20:00|11.78|11.78|11.69|11.69|11.78|11.78|11.67|11.67|0
1642609500000|2022-01-19 16:25:00|11.68|11.68|11.74|11.74|11.76|11.76|11.67|11.67|0
1642609800000|2022-01-19 16:30:00|11.76|11.76|11.69|11.69|11.82|11.82|11.68|11.68|0
1642610100000|2022-01-19 16:35:00|11.7|11.7|11.73|11.73|11.73|11.73|11.67|11.67|0
1642610400000|2022-01-19 16:40:00|11.72|11.72|11.74|11.74|11.76|11.76|11.67|11.67|0
1642610700000|2022-01-19 16:45:00|11.75|11.75|11.82|11.82|11.82|11.82|11.75|11.75|0
1642611000000|2022-01-19 16:50:00|11.81|11.81|11.86|11.86|11.88|11.88|11.79|11.79|0
1642611300000|2022-01-19 16:55:00|11.83|11.83|11.86|11.86|11.87|11.87|11.82|11.82|0
1642611600000|2022-01-19 17:00:00|11.85|11.85|11.92|11.92|11.92|11.92|11.82|11.82|0
1642611900000|2022-01-19 17:05:00|11.9|11.9|11.95|11.95|11.95|11.95|11.89|11.89|0
1642612200000|2022-01-19 17:10:00|11.94|11.94|12|12|12|12|11.94|11.94|0
1642612500000|2022-01-19 17:15:00|11.99|11.99|11.98|11.98|12.01|12.01|11.97|11.97|0
1642612800000|2022-01-19 17:20:00|11.97|11.97|11.99|11.99|12|12|11.96|11.96|0
1642613100000|2022-01-19 17:25:00|11.98|11.98|12.01|12.01|12.01|12.01|11.96|11.96|0
1642613400000|2022-01-19 17:30:00|12.02|12.02|12.01|12.01|12.03|12.03|11.99|11.99|0
1642613700000|2022-01-19 17:35:00|12.02|12.02|11.97|11.97|12.03|12.03|11.96|11.96|0
1642614000000|2022-01-19 17:40:00|11.98|11.98|11.96|11.96|11.99|11.99|11.93|11.93|0
1642614300000|2022-01-19 17:45:00|11.95|11.95|12.04|12.04|12.06|12.06|11.94|11.94|0
1642614600000|2022-01-19 17:50:00|12.05|12.05|12.02|12.02|12.07|12.07|12.02|12.02|0
1642614900000|2022-01-19 17:55:00|12.01|12.01|12.07|12.07|12.07|12.07|12.01|12.01|0
1642615200000|2022-01-19 18:00:00|12.06|12.06|11.98|11.98|12.06|12.06|11.96|11.96|0
1642615500000|2022-01-19 18:05:00|11.97|11.97|11.93|11.93|11.97|11.97|11.91|11.91|0
1642615800000|2022-01-19 18:10:00|11.94|11.94|11.97|11.97|11.97|11.97|11.94|11.94|0
1642616100000|2022-01-19 18:15:00|11.96|11.96|11.98|11.98|11.98|11.98|11.96|11.96|0
1642616400000|2022-01-19 18:20:00|11.97|11.97|11.93|11.93|11.97|11.97|11.9|11.9|0
1642616700000|2022-01-19 18:25:00|11.94|11.94|11.91|11.91|11.95|11.95|11.91|11.91|0
1642617000000|2022-01-19 18:30:00|11.92|11.92|11.93|11.93|11.96|11.96|11.91|11.91|0
1642617300000|2022-01-19 18:35:00|11.92|11.92|11.93|11.93|11.94|11.94|11.9|11.9|0
1642617600000|2022-01-19 18:40:00|11.94|11.94|11.95|11.95|11.95|11.95|11.92|11.92|0
1642617900000|2022-01-19 18:45:00|11.94|11.94|11.91|11.91|11.94|11.94|11.91|11.91|0
1642618200000|2022-01-19 18:50:00|11.9|11.9|11.93|11.93|11.93|11.93|11.89|11.89|0
1642618500000|2022-01-19 18:55:00|11.94|11.94|11.97|11.97|12.01|12.01|11.94|11.94|0
1642618800000|2022-01-19 19:00:00|11.96|11.96|11.94|11.94|11.98|11.98|11.94|11.94|0
1642619100000|2022-01-19 19:05:00|11.93|11.93|11.88|11.88|11.93|11.93|11.86|11.86|0
1642619400000|2022-01-19 19:10:00|11.87|11.87|11.85|11.85|11.88|11.88|11.84|11.84|0
1642619700000|2022-01-19 19:15:00|11.87|11.87|11.83|11.83|11.87|11.87|11.83|11.83|0
1642620000000|2022-01-19 19:20:00|11.82|11.82|11.81|11.81|11.82|11.82|11.78|11.78|0
1642620300000|2022-01-19 19:25:00|11.8|11.8|11.77|11.77|11.81|11.81|11.77|11.77|0
1642620600000|2022-01-19 19:30:00|11.76|11.76|11.81|11.81|11.82|11.82|11.76|11.76|0
1642620900000|2022-01-19 19:35:00|11.82|11.82|11.85|11.85|11.88|11.88|11.82|11.82|0
1642621200000|2022-01-19 19:40:00|11.84|11.84|11.87|11.87|11.88|11.88|11.84|11.84|0
1642621500000|2022-01-19 19:45:00|11.86|11.86|11.79|11.79|11.88|11.88|11.79|11.79|0
1642621800000|2022-01-19 19:50:00|11.8|11.8|11.82|11.82|11.82|11.82|11.79|11.79|0
1642622100000|2022-01-19 19:55:00|11.81|11.81|11.78|11.78|11.84|11.84|11.78|11.78|0
1642622400000|2022-01-19 20:00:00|11.77|11.77|11.74|11.74|11.77|11.77|11.74|11.74|0
1642622700000|2022-01-19 20:05:00|11.75|11.75|11.77|11.77|11.78|11.78|11.75|11.75|0
1642623000000|2022-01-19 20:10:00|11.76|11.76|11.8|11.8|11.8|11.8|11.74|11.74|0
1642623300000|2022-01-19 20:15:00|11.79|11.79|11.76|11.76|11.8|11.8|11.74|11.74|0
1642623600000|2022-01-19 20:20:00|11.75|11.75|11.76|11.76|11.77|11.77|11.74|11.74|0
1642623900000|2022-01-19 20:25:00|11.75|11.75|11.72|11.72|11.76|11.76|11.72|11.72|0
1642624200000|2022-01-19 20:30:00|11.73|11.73|11.69|11.69|11.74|11.74|11.66|11.66|0
1642624500000|2022-01-19 20:35:00|11.68|11.68|11.66|11.66|11.7|11.7|11.66|11.66|0
1642624800000|2022-01-19 20:40:00|11.65|11.65|11.72|11.72|11.72|11.72|11.63|11.63|0
1642625100000|2022-01-19 20:45:00|11.71|11.71|11.65|11.65|11.71|11.71|11.65|11.65|0
1642625400000|2022-01-19 20:50:00|11.64|11.64|11.63|11.63|11.65|11.65|11.59|11.59|0
1642625700000|2022-01-19 20:55:00|11.62|11.62|11.59|11.59|11.62|11.62|11.58|11.58|0
1642626000000|2022-01-19 21:00:00|11.62|11.62|11.63|11.63|11.66|11.66|11.61|11.61|0
1642626300000|2022-01-19 21:05:00|11.64|11.64|11.64|11.64|11.65|11.65|11.63|11.63|0
1642626600000|2022-01-19 21:10:00|11.63|11.63|11.63|11.63|11.64|11.64|11.62|11.62|0
1642626900000|2022-01-19 21:15:00|11.62|11.62|11.63|11.63|11.64|11.64|11.62|11.62|0
1642627200000|2022-01-19 21:20:00|11.62|11.62|11.62|11.62|11.63|11.63|11.62|11.62|0
1642627500000|2022-01-19 21:25:00|11.63|11.63|11.64|11.64|11.64|11.64|11.62|11.62|0
1642627800000|2022-01-19 21:30:00|11.63|11.63|11.63|11.63|11.64|11.64|11.62|11.62|0
1642628100000|2022-01-19 21:35:00|11.62|11.62|11.62|11.62|11.63|11.63|11.62|11.62|0
1642628400000|2022-01-19 21:40:00|11.63|11.63|11.62|11.62|11.63|11.63|11.61|11.61|0
1642628700000|2022-01-19 21:45:00|11.61|11.61|11.62|11.62|11.63|11.63|11.61|11.61|0
1642629000000|2022-01-19 21:50:00|11.63|11.63|11.63|11.63|11.64|11.64|11.62|11.62|0
1642629300000|2022-01-19 21:55:00|11.62|11.62|11.62|11.62|11.64|11.64|11.6|11.6|0
1642629600000|2022-01-19 22:00:00|11.61|11.61|11.61|11.61|11.62|11.62|11.59|11.59|0
1642629900000|2022-01-19 22:05:00|11.62|11.62|11.62|11.62|11.63|11.63|11.61|11.61|0
1642630200000|2022-01-19 22:10:00|11.61|11.61|11.62|11.62|11.63|11.63|11.61|11.61|0
1642630500000|2022-01-19 22:15:00|11.63|11.63|11.63|11.63|11.64|11.64|11.62|11.62|0
1642630800000|2022-01-19 22:20:00|11.62|11.62|11.63|11.63|11.63|11.63|11.62|11.62|0
1642631100000|2022-01-19 22:25:00|11.62|11.62|11.63|11.63|11.63|11.63|11.62|11.62|0
1642631400000|2022-01-19 22:30:00|11.62|11.62|11.63|11.63|11.63|11.63|11.62|11.62|0
1642631700000|2022-01-19 22:35:00|11.62|11.62|11.62|11.62|11.62|11.62|11.62|11.62|0
1642632300000|2022-01-19 22:45:00|11.61|11.61|11.63|11.63|11.63|11.63|11.61|11.61|0
1642632600000|2022-01-19 22:50:00|11.62|11.62|11.63|11.63|11.65|11.65|11.62|11.62|0
1642632900000|2022-01-19 22:55:00|11.62|11.62|11.66|11.66|11.66|11.66|11.6|11.6|0
1642633200000|2022-01-19 23:00:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1642633800000|2022-01-19 23:10:00|11.66|11.66|11.66|11.66|11.66|11.66|11.66|11.66|0
1642634100000|2022-01-19 23:15:00|11.64|11.64|11.64|11.64|11.64|11.64|11.63|11.63|0
1642634400000|2022-01-19 23:20:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1642634700000|2022-01-19 23:25:00|11.65|11.65|11.63|11.63|11.65|11.65|11.63|11.63|0
1642635000000|2022-01-19 23:30:00|11.65|11.65|11.65|11.65|11.65|11.65|11.65|11.65|0
1642635300000|2022-01-19 23:35:00|11.66|11.66|11.65|11.65|11.66|11.66|11.63|11.63|0
1642635600000|2022-01-19 23:40:00|11.64|11.64|11.65|11.65|11.65|11.65|11.64|11.64|0
1642635900000|2022-01-19 23:45:00|11.64|11.64|11.65|11.65|11.65|11.65|11.64|11.64|0
1642636200000|2022-01-19 23:50:00|11.63|11.63|11.64|11.64|11.65|11.65|11.63|11.63|0
1642636500000|2022-01-19 23:55:00|11.65|11.65|11.64|11.64|11.65|11.65|11.64|11.64|0
1642636800000|2022-01-20 00:00:00|11.63|11.63|11.66|11.66|11.66|11.66|11.63|11.63|0
1642637100000|2022-01-20 00:05:00|11.63|11.63|11.66|11.66|11.66|11.66|11.63|11.63|0
1642638000000|2022-01-20 00:20:00|11.65|11.65|11.66|11.66|11.66|11.66|11.65|11.65|0
1642638300000|2022-01-20 00:25:00|11.7|11.7|11.67|11.67|11.7|11.7|11.67|11.67|0
1642638900000|2022-01-20 00:35:00|11.66|11.66|11.67|11.67|11.67|11.67|11.66|11.66|0
1642639200000|2022-01-20 00:40:00|11.66|11.66|11.68|11.68|11.68|11.68|11.64|11.64|0
1642639500000|2022-01-20 00:45:00|11.66|11.66|11.64|11.64|11.67|11.67|11.64|11.64|0
1642639800000|2022-01-20 00:50:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1642640100000|2022-01-20 00:55:00|11.68|11.68|11.7|11.7|11.7|11.7|11.67|11.67|0
1642669200000|2022-01-20 09:00:00|11.61|11.61|11.71|11.71|11.73|11.73|11.61|11.61|0
1642669500000|2022-01-20 09:05:00|11.72|11.72|11.87|11.87|11.87|11.87|11.72|11.72|0
1642670100000|2022-01-20 09:15:00|11.72|11.72|11.83|11.83|11.83|11.83|11.72|11.72|0
1642670400000|2022-01-20 09:20:00|11.82|11.82|11.82|11.82|11.82|11.82|11.82|11.82|0
1642670700000|2022-01-20 09:25:00|11.84|11.84|11.82|11.82|11.84|11.84|11.82|11.82|0
1642671300000|2022-01-20 09:35:00|11.83|11.83|11.73|11.73|11.83|11.83|11.73|11.73|0
1642671900000|2022-01-20 09:45:00|11.8|11.8|11.78|11.78|11.8|11.8|11.78|11.78|0
1642673100000|2022-01-20 10:05:00|11.79|11.79|11.8|11.8|11.8|11.8|11.79|11.79|0
1642673400000|2022-01-20 10:10:00|11.81|11.81|11.8|11.8|11.81|11.81|11.8|11.8|0
1642673700000|2022-01-20 10:15:00|11.84|11.84|11.81|11.81|11.84|11.84|11.81|11.81|0
1642674000000|2022-01-20 10:20:00|11.82|11.82|11.82|11.82|11.82|11.82|11.82|11.82|0
1642674300000|2022-01-20 10:25:00|11.84|11.84|11.82|11.82|11.84|11.84|11.82|11.82|0
1642674900000|2022-01-20 10:35:00|11.85|11.85|11.85|11.85|11.85|11.85|11.85|11.85|0
1642675500000|2022-01-20 10:45:00|11.82|11.82|11.82|11.82|11.82|11.82|11.82|11.82|0
1642677600000|2022-01-20 11:20:00|11.83|11.83|11.64|11.64|11.83|11.83|11.63|11.63|0
1642677900000|2022-01-20 11:25:00|11.78|11.78|11.78|11.78|11.78|11.78|11.78|11.78|0
1642678200000|2022-01-20 11:30:00|11.77|11.77|11.77|11.77|11.77|11.77|11.77|11.77|0
1642678800000|2022-01-20 11:40:00|11.84|11.84|11.84|11.84|11.84|11.84|11.84|11.84|0
1642679700000|2022-01-20 11:55:00|11.78|11.78|11.78|11.78|11.78|11.78|11.78|11.78|0
1642680000000|2022-01-20 12:00:00|11.84|11.84|11.8|11.8|11.88|11.88|11.77|11.77|0
1642680300000|2022-01-20 12:05:00|11.81|11.81|11.75|11.75|11.81|11.81|11.75|11.75|0
1642680600000|2022-01-20 12:10:00|11.77|11.77|11.76|11.76|11.77|11.77|11.74|11.74|0
1642680900000|2022-01-20 12:15:00|11.75|11.75|11.76|11.76|11.76|11.76|11.74|11.74|0
1642681200000|2022-01-20 12:20:00|11.75|11.75|11.75|11.75|11.75|11.75|11.75|11.75|0
1642681500000|2022-01-20 12:25:00|11.73|11.73|11.75|11.75|11.75|11.75|11.73|11.73|0
1642681800000|2022-01-20 12:30:00|11.76|11.76|11.75|11.75|11.76|11.76|11.75|11.75|0
1642682100000|2022-01-20 12:35:00|11.76|11.76|11.75|11.75|11.76|11.76|11.75|11.75|0
1642682400000|2022-01-20 12:40:00|11.76|11.76|11.75|11.75|11.79|11.79|11.75|11.75|0
1642682700000|2022-01-20 12:45:00|11.76|11.76|11.76|11.76|11.76|11.76|11.75|11.75|0
1642683000000|2022-01-20 12:50:00|11.77|11.77|11.77|11.77|11.77|11.77|11.77|11.77|0
1642683300000|2022-01-20 12:55:00|11.75|11.75|11.76|11.76|11.77|11.77|11.75|11.75|0
1642683600000|2022-01-20 13:00:00|11.75|11.75|11.75|11.75|11.75|11.75|11.75|11.75|0
1642683900000|2022-01-20 13:05:00|11.74|11.74|11.76|11.76|11.76|11.76|11.74|11.74|0
1642684200000|2022-01-20 13:10:00|11.75|11.75|11.77|11.77|11.77|11.77|11.75|11.75|0
1642684500000|2022-01-20 13:15:00|11.75|11.75|11.75|11.75|11.75|11.75|11.75|11.75|0
1642685100000|2022-01-20 13:25:00|11.76|11.76|11.75|11.75|11.76|11.76|11.75|11.75|0
1642685400000|2022-01-20 13:30:00|11.76|11.76|11.77|11.77|11.77|11.77|11.76|11.76|0
1642685700000|2022-01-20 13:35:00|11.78|11.78|11.79|11.79|11.79|11.79|11.77|11.77|0
1642686000000|2022-01-20 13:40:00|11.8|11.8|11.81|11.81|11.82|11.82|11.8|11.8|0
1642686300000|2022-01-20 13:45:00|11.79|11.79|11.84|11.84|11.84|11.84|11.79|11.79|0
1642686600000|2022-01-20 13:50:00|11.87|11.87|11.88|11.88|11.88|11.88|11.87|11.87|0
1642686900000|2022-01-20 13:55:00|11.86|11.86|11.87|11.87|11.88|11.88|11.86|11.86|0
1642687200000|2022-01-20 14:00:00|11.88|11.88|11.87|11.87|11.89|11.89|11.87|11.87|0
1642687500000|2022-01-20 14:05:00|11.88|11.88|11.88|11.88|11.88|11.88|11.87|11.87|0
1642687800000|2022-01-20 14:10:00|11.87|11.87|11.83|11.83|11.88|11.88|11.82|11.82|0
1642688100000|2022-01-20 14:15:00|11.82|11.82|11.82|11.82|11.84|11.84|11.82|11.82|0
1642688400000|2022-01-20 14:20:00|11.83|11.83|11.83|11.83|11.83|11.83|11.82|11.82|0
1642688700000|2022-01-20 14:25:00|11.84|11.84|11.78|11.78|11.85|11.85|11.78|11.78|0
1642689000000|2022-01-20 14:30:00|11.77|11.77|11.87|11.87|11.91|11.91|11.72|11.72|0
1642689300000|2022-01-20 14:35:00|11.88|11.88|11.86|11.86|11.91|11.91|11.8|11.8|0
1642689600000|2022-01-20 14:40:00|11.88|11.88|11.95|11.95|11.96|11.96|11.81|11.81|0
1642689900000|2022-01-20 14:45:00|11.96|11.96|11.98|11.98|12|12|11.85|11.85|0
1642690200000|2022-01-20 14:50:00|11.99|11.99|12.17|12.17|12.23|12.23|11.99|11.99|0
1642690500000|2022-01-20 14:55:00|12.18|12.18|12.06|12.06|12.23|12.23|12.06|12.06|0
1642690800000|2022-01-20 15:00:00|12.07|12.07|12|12|12.07|12.07|11.97|11.97|0
1642691100000|2022-01-20 15:05:00|12.02|12.02|11.99|11.99|12.06|12.06|11.95|11.95|0
1642691400000|2022-01-20 15:10:00|11.97|11.97|12|12|12|12|11.95|11.95|0
1642691700000|2022-01-20 15:15:00|11.98|11.98|11.98|11.98|12.08|12.08|11.98|11.98|0
1642692000000|2022-01-20 15:20:00|11.99|11.99|12.1|12.1|12.12|12.12|11.98|11.98|0
1642692300000|2022-01-20 15:25:00|12.09|12.09|12|12|12.11|12.11|12|12|0
1642692600000|2022-01-20 15:30:00|12.01|12.01|12.12|12.12|12.12|12.12|12|12|0
1642692900000|2022-01-20 15:35:00|12.1|12.1|12.09|12.09|12.11|12.11|12.04|12.04|0
1642693200000|2022-01-20 15:40:00|12.1|12.1|12.18|12.18|12.19|12.19|12.09|12.09|0
1642693500000|2022-01-20 15:45:00|12.19|12.19|12.26|12.26|12.28|12.28|12.18|12.18|0
1642693800000|2022-01-20 15:50:00|12.25|12.25|12.27|12.27|12.28|12.28|12.23|12.23|0
1642694100000|2022-01-20 15:55:00|12.28|12.28|12.27|12.27|12.28|12.28|12.2|12.2|0
1642694400000|2022-01-20 16:00:00|12.25|12.25|12.32|12.32|12.32|12.32|12.23|12.23|0
1642694700000|2022-01-20 16:05:00|12.31|12.31|12.29|12.29|12.33|12.33|12.28|12.28|0
1642695000000|2022-01-20 16:10:00|12.28|12.28|12.26|12.26|12.29|12.29|12.23|12.23|0
1642695300000|2022-01-20 16:15:00|12.27|12.27|12.21|12.21|12.27|12.27|12.19|12.19|0
1642695600000|2022-01-20 16:20:00|12.2|12.2|12.2|12.2|12.21|12.21|12.18|12.18|0
1642695900000|2022-01-20 16:25:00|12.19|12.19|12.25|12.25|12.27|12.27|12.18|12.18|0
1642696200000|2022-01-20 16:30:00|12.24|12.24|12.31|12.31|12.32|12.32|12.24|12.24|0
1642696500000|2022-01-20 16:35:00|12.32|12.32|12.33|12.33|12.35|12.35|12.3|12.3|0
1642696800000|2022-01-20 16:40:00|12.34|12.34|12.26|12.26|12.4|12.4|12.26|12.26|0
1642697100000|2022-01-20 16:45:00|12.27|12.27|12.33|12.33|12.36|12.36|12.27|12.27|0
1642697400000|2022-01-20 16:50:00|12.34|12.34|12.34|12.34|12.38|12.38|12.32|12.32|0
1642697700000|2022-01-20 16:55:00|12.33|12.33|12.37|12.37|12.38|12.38|12.32|12.32|0
1642698000000|2022-01-20 17:00:00|12.38|12.38|12.34|12.34|12.38|12.38|12.33|12.33|0
1642698300000|2022-01-20 17:05:00|12.33|12.33|12.27|12.27|12.33|12.33|12.27|12.27|0
1642698600000|2022-01-20 17:10:00|12.28|12.28|12.25|12.25|12.28|12.28|12.23|12.23|0
1642698900000|2022-01-20 17:15:00|12.24|12.24|12.18|12.18|12.24|12.24|12.17|12.17|0
1642699200000|2022-01-20 17:20:00|12.17|12.17|12.21|12.21|12.21|12.21|12.17|12.17|0
1642699500000|2022-01-20 17:25:00|12.19|12.19|12.2|12.2|12.21|12.21|12.16|12.16|0
1642699800000|2022-01-20 17:30:00|12.22|12.22|12.21|12.21|12.23|12.23|12.19|12.19|0
1642700100000|2022-01-20 17:35:00|12.2|12.2|12.12|12.12|12.22|12.22|12.11|12.11|0
1642700400000|2022-01-20 17:40:00|12.13|12.13|12.13|12.13|12.16|12.16|12.12|12.12|0
1642700700000|2022-01-20 17:45:00|12.14|12.14|12.1|12.1|12.15|12.15|12.09|12.09|0
1642701000000|2022-01-20 17:50:00|12.09|12.09|12.05|12.05|12.09|12.09|12.05|12.05|0
1642701300000|2022-01-20 17:55:00|12.04|12.04|12.04|12.04|12.05|12.05|12.02|12.02|0
1642701600000|2022-01-20 18:00:00|12.05|12.05|11.96|11.96|12.05|12.05|11.96|11.96|0
1642701900000|2022-01-20 18:05:00|11.97|11.97|11.96|11.96|11.98|11.98|11.95|11.95|0
1642702200000|2022-01-20 18:10:00|11.97|11.97|11.97|11.97|11.99|11.99|11.96|11.96|0
1642702500000|2022-01-20 18:15:00|11.96|11.96|11.98|11.98|11.99|11.99|11.93|11.93|0
1642702800000|2022-01-20 18:20:00|11.99|11.99|11.94|11.94|12.02|12.02|11.94|11.94|0
1642703100000|2022-01-20 18:25:00|11.95|11.95|11.97|11.97|11.98|11.98|11.92|11.92|0
1642703400000|2022-01-20 18:30:00|11.96|11.96|11.93|11.93|11.97|11.97|11.91|11.91|0
1642703700000|2022-01-20 18:35:00|11.92|11.92|11.94|11.94|11.94|11.94|11.88|11.88|0
1642704000000|2022-01-20 18:40:00|11.93|11.93|11.94|11.94|11.95|11.95|11.92|11.92|0
1642704300000|2022-01-20 18:45:00|11.93|11.93|11.92|11.92|11.97|11.97|11.91|11.91|0
1642704600000|2022-01-20 18:50:00|11.91|11.91|11.9|11.9|11.91|11.91|11.88|11.88|0
1642704900000|2022-01-20 18:55:00|11.89|11.89|11.84|11.84|11.9|11.9|11.81|11.81|0
1642705200000|2022-01-20 19:00:00|11.83|11.83|11.9|11.9|11.92|11.92|11.83|11.83|0
1642705500000|2022-01-20 19:05:00|11.91|11.91|11.89|11.89|11.91|11.91|11.88|11.88|0
1642705800000|2022-01-20 19:10:00|11.9|11.9|11.8|11.8|11.9|11.9|11.8|11.8|0
1642706100000|2022-01-20 19:15:00|11.78|11.78|11.81|11.81|11.85|11.85|11.78|11.78|0
1642706400000|2022-01-20 19:20:00|11.82|11.82|11.86|11.86|11.86|11.86|11.8|11.8|0
1642706700000|2022-01-20 19:25:00|11.85|11.85|11.82|11.82|11.86|11.86|11.82|11.82|0
1642707000000|2022-01-20 19:30:00|11.81|11.81|11.82|11.82|11.83|11.83|11.79|11.79|0
1642707300000|2022-01-20 19:35:00|11.8|11.8|11.8|11.8|11.82|11.82|11.77|11.77|0
1642707600000|2022-01-20 19:40:00|11.79|11.79|11.76|11.76|11.8|11.8|11.75|11.75|0
1642707900000|2022-01-20 19:45:00|11.77|11.77|11.76|11.76|11.79|11.79|11.73|11.73|0
1642708200000|2022-01-20 19:50:00|11.77|11.77|11.75|11.75|11.78|11.78|11.74|11.74|0
1642708500000|2022-01-20 19:55:00|11.76|11.76|11.72|11.72|11.77|11.77|11.72|11.72|0
1642708800000|2022-01-20 20:00:00|11.73|11.73|11.71|11.71|11.77|11.77|11.7|11.7|0
1642709100000|2022-01-20 20:05:00|11.7|11.7|11.62|11.62|11.71|11.71|11.62|11.62|0
1642709400000|2022-01-20 20:10:00|11.61|11.61|11.68|11.68|11.71|11.71|11.61|11.61|0
1642709700000|2022-01-20 20:15:00|11.67|11.67|11.7|11.7|11.7|11.7|11.64|11.64|0
1642710000000|2022-01-20 20:20:00|11.69|11.69|11.62|11.62|11.7|11.7|11.62|11.62|0
1642710300000|2022-01-20 20:25:00|11.61|11.61|11.57|11.57|11.61|11.61|11.57|11.57|0
1642710600000|2022-01-20 20:30:00|11.56|11.56|11.56|11.56|11.58|11.58|11.54|11.54|0
1642710900000|2022-01-20 20:35:00|11.57|11.57|11.52|11.52|11.57|11.57|11.51|11.51|0
1642711200000|2022-01-20 20:40:00|11.53|11.53|11.52|11.52|11.56|11.56|11.51|11.51|0
1642711500000|2022-01-20 20:45:00|11.5|11.5|11.48|11.48|11.52|11.52|11.47|11.47|0
1642711800000|2022-01-20 20:50:00|11.47|11.47|11.42|11.42|11.5|11.5|11.42|11.42|0
1642712100000|2022-01-20 20:55:00|11.43|11.43|11.45|11.45|11.47|11.47|11.41|11.41|0
1642712400000|2022-01-20 21:00:00|11.47|11.47|11.46|11.46|11.47|11.47|11.45|11.45|0
1642712700000|2022-01-20 21:05:00|11.45|11.45|11.45|11.45|11.47|11.47|11.44|11.44|0
1642713000000|2022-01-20 21:10:00|11.46|11.46|11.43|11.43|11.46|11.46|11.4|11.4|0
1642713300000|2022-01-20 21:15:00|11.41|11.41|11.28|11.28|11.45|11.45|11.26|11.26|0
1642713600000|2022-01-20 21:20:00|11.27|11.27|11.24|11.24|11.28|11.28|11.2|11.2|0
1642713900000|2022-01-20 21:25:00|11.22|11.22|11.16|11.16|11.22|11.22|11.13|11.13|0
1642714200000|2022-01-20 21:30:00|11.19|11.19|11.21|11.21|11.22|11.22|11.16|11.16|0
1642714500000|2022-01-20 21:35:00|11.2|11.2|11.2|11.2|11.24|11.24|11.19|11.19|0
1642714800000|2022-01-20 21:40:00|11.19|11.19|11.16|11.16|11.2|11.2|11.16|11.16|0
1642715100000|2022-01-20 21:45:00|11.17|11.17|11.15|11.15|11.17|11.17|11.12|11.12|0
1642715400000|2022-01-20 21:50:00|11.16|11.16|11.17|11.17|11.17|11.17|11.12|11.12|0
1642715700000|2022-01-20 21:55:00|11.16|11.16|11.19|11.19|11.2|11.2|11.13|11.13|0
1642716000000|2022-01-20 22:00:00|11.15|11.15|11.19|11.19|11.24|11.24|11.11|11.11|0
1642716300000|2022-01-20 22:05:00|11.17|11.17|11.22|11.22|11.24|11.24|11.15|11.15|0
1642716600000|2022-01-20 22:10:00|11.23|11.23|11.29|11.29|11.36|11.36|11.23|11.23|0
1642716900000|2022-01-20 22:15:00|11.31|11.31|11.33|11.33|11.36|11.36|11.28|11.28|0
1642717200000|2022-01-20 22:20:00|11.32|11.32|11.35|11.35|11.36|11.36|11.32|11.32|0
1642717500000|2022-01-20 22:25:00|11.34|11.34|11.32|11.32|11.34|11.34|11.28|11.28|0
1642717800000|2022-01-20 22:30:00|11.3|11.3|11.32|11.32|11.32|11.32|11.3|11.3|0
1642718100000|2022-01-20 22:35:00|11.31|11.31|11.31|11.31|11.34|11.34|11.31|11.31|0
1642718400000|2022-01-20 22:40:00|11.32|11.32|11.3|11.3|11.32|11.32|11.29|11.29|0
1642718700000|2022-01-20 22:45:00|11.31|11.31|11.35|11.35|11.36|11.36|11.3|11.3|0
1642719000000|2022-01-20 22:50:00|11.36|11.36|11.35|11.35|11.36|11.36|11.34|11.34|0
1642719300000|2022-01-20 22:55:00|11.32|11.32|11.36|11.36|11.36|11.36|11.32|11.32|0
1642719600000|2022-01-20 23:00:00|11.35|11.35|11.32|11.32|11.36|11.36|11.32|11.32|0
1642719900000|2022-01-20 23:05:00|11.3|11.3|11.28|11.28|11.32|11.32|11.22|11.22|0
1642720200000|2022-01-20 23:10:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1642720500000|2022-01-20 23:15:00|11.32|11.32|11.33|11.33|11.33|11.33|11.32|11.32|0
1642720800000|2022-01-20 23:20:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1642721100000|2022-01-20 23:25:00|11.29|11.29|11.28|11.28|11.29|11.29|11.28|11.28|0
1642721400000|2022-01-20 23:30:00|11.26|11.26|11.22|11.22|11.26|11.26|11.21|11.21|0
1642721700000|2022-01-20 23:35:00|11.23|11.23|11.24|11.24|11.24|11.24|11.23|11.23|0
1642722000000|2022-01-20 23:40:00|11.26|11.26|11.32|11.32|11.32|11.32|11.26|11.26|0
1642722300000|2022-01-20 23:45:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1642722900000|2022-01-20 23:55:00|11.31|11.31|11.37|11.37|11.37|11.37|11.31|11.31|0
1642723200000|2022-01-21 00:00:00|11.36|11.36|11.29|11.29|11.37|11.37|11.29|11.29|0
1642723500000|2022-01-21 00:05:00|11.28|11.28|11.31|11.31|11.31|11.31|11.28|11.28|0
1642723800000|2022-01-21 00:10:00|11.3|11.3|11.32|11.32|11.36|11.36|11.3|11.3|0
1642724100000|2022-01-21 00:15:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1642724400000|2022-01-21 00:20:00|11.36|11.36|11.37|11.37|11.37|11.37|11.36|11.36|0
1642724700000|2022-01-21 00:25:00|11.36|11.36|11.31|11.31|11.37|11.37|11.31|11.31|0
1642725000000|2022-01-21 00:30:00|11.35|11.35|11.35|11.35|11.35|11.35|11.35|11.35|0
1642725300000|2022-01-21 00:35:00|11.32|11.32|11.34|11.34|11.35|11.35|11.32|11.32|0
1642725600000|2022-01-21 00:40:00|11.32|11.32|11.28|11.28|11.33|11.33|11.28|11.28|0
1642725900000|2022-01-21 00:45:00|11.31|11.31|11.28|11.28|11.31|11.31|11.28|11.28|0
1642726200000|2022-01-21 00:50:00|11.3|11.3|11.28|11.28|11.32|11.32|11.28|11.28|0
1642726500000|2022-01-21 00:55:00|11.32|11.32|11.32|11.32|11.32|11.32|11.3|11.3|0
1642755600000|2022-01-21 09:00:00|11.28|11.28|11.28|11.28|11.31|11.31|11.12|11.12|0
1642755900000|2022-01-21 09:05:00|11.45|11.45|11.5|11.5|11.52|11.52|11.38|11.38|0
1642756200000|2022-01-21 09:10:00|11.52|11.52|11.42|11.42|11.52|11.52|11.4|11.4|0
1642756500000|2022-01-21 09:15:00|11.44|11.44|11.42|11.42|11.44|11.44|11.42|11.42|0
1642756800000|2022-01-21 09:20:00|11.46|11.46|11.44|11.44|11.46|11.46|11.44|11.44|0
1642757400000|2022-01-21 09:30:00|11.52|11.52|11.35|11.35|11.52|11.52|11.34|11.34|0
1642757700000|2022-01-21 09:35:00|11.37|11.37|11.35|11.35|11.37|11.37|11.33|11.33|0
1642758000000|2022-01-21 09:40:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1642758300000|2022-01-21 09:45:00|11.38|11.38|11.42|11.42|11.42|11.42|11.38|11.38|0
1642758900000|2022-01-21 09:55:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1642759200000|2022-01-21 10:00:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1642760400000|2022-01-21 10:20:00|11.42|11.42|11.48|11.48|11.48|11.48|11.42|11.42|0
1642760700000|2022-01-21 10:25:00|11.42|11.42|11.45|11.45|11.45|11.45|11.42|11.42|0
1642761300000|2022-01-21 10:35:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1642761600000|2022-01-21 10:40:00|11.47|11.47|11.48|11.48|11.48|11.48|11.47|11.47|0
1642762200000|2022-01-21 10:50:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1642762500000|2022-01-21 10:55:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1642763100000|2022-01-21 11:05:00|11.46|11.46|11.37|11.37|11.46|11.46|11.37|11.37|0
1642763400000|2022-01-21 11:10:00|11.38|11.38|11.37|11.37|11.38|11.38|11.37|11.37|0
1642764300000|2022-01-21 11:25:00|11.34|11.34|11.28|11.28|11.34|11.34|11.28|11.28|0
1642764900000|2022-01-21 11:35:00|11.33|11.33|11.36|11.36|11.37|11.37|11.33|11.33|0
1642765200000|2022-01-21 11:40:00|11.37|11.37|11.33|11.33|11.37|11.37|11.33|11.33|0
1642765500000|2022-01-21 11:45:00|11.34|11.34|11.35|11.35|11.35|11.35|11.33|11.33|0
1642765800000|2022-01-21 11:50:00|11.33|11.33|11.28|11.28|11.33|11.33|11.28|11.28|0
1642766100000|2022-01-21 11:55:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1642766400000|2022-01-21 12:00:00|11.39|11.39|11.37|11.37|11.41|11.41|11.37|11.37|0
1642766700000|2022-01-21 12:05:00|11.38|11.38|11.34|11.34|11.41|11.41|11.34|11.34|0
1642767000000|2022-01-21 12:10:00|11.35|11.35|11.32|11.32|11.35|11.35|11.32|11.32|0
1642767300000|2022-01-21 12:15:00|11.37|11.37|11.36|11.36|11.37|11.37|11.32|11.32|0
1642767600000|2022-01-21 12:20:00|11.35|11.35|11.36|11.36|11.36|11.36|11.32|11.32|0
1642767900000|2022-01-21 12:25:00|11.37|11.37|11.36|11.36|11.4|11.4|11.36|11.36|0
1642768200000|2022-01-21 12:30:00|11.34|11.34|11.32|11.32|11.34|11.34|11.32|11.32|0
1642768500000|2022-01-21 12:35:00|11.35|11.35|11.32|11.32|11.36|11.36|11.32|11.32|0
1642768800000|2022-01-21 12:40:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1642769100000|2022-01-21 12:45:00|11.31|11.31|11.22|11.22|11.32|11.32|11.22|11.22|0
1642769400000|2022-01-21 12:50:00|11.27|11.27|11.28|11.28|11.28|11.28|11.23|11.23|0
1642769700000|2022-01-21 12:55:00|11.26|11.26|11.26|11.26|11.26|11.26|11.25|11.25|0
1642770000000|2022-01-21 13:00:00|11.25|11.25|11.25|11.25|11.26|11.26|11.24|11.24|0
1642770300000|2022-01-21 13:05:00|11.28|11.28|11.28|11.28|11.29|11.29|11.28|11.28|0
1642770600000|2022-01-21 13:10:00|11.27|11.27|11.27|11.27|11.28|11.28|11.25|11.25|0
1642770900000|2022-01-21 13:15:00|11.3|11.3|11.31|11.31|11.35|11.35|11.3|11.3|0
1642771200000|2022-01-21 13:20:00|11.34|11.34|11.34|11.34|11.36|11.36|11.34|11.34|0
1642771500000|2022-01-21 13:25:00|11.32|11.32|11.32|11.32|11.34|11.34|11.32|11.32|0
1642771800000|2022-01-21 13:30:00|11.33|11.33|11.34|11.34|11.34|11.34|11.33|11.33|0
1642772100000|2022-01-21 13:35:00|11.33|11.33|11.33|11.33|11.34|11.34|11.33|11.33|0
1642772400000|2022-01-21 13:40:00|11.34|11.34|11.34|11.34|11.34|11.34|11.32|11.32|0
1642772700000|2022-01-21 13:45:00|11.32|11.32|11.32|11.32|11.34|11.34|11.32|11.32|0
1642773000000|2022-01-21 13:50:00|11.34|11.34|11.36|11.36|11.36|11.36|11.33|11.33|0
1642773300000|2022-01-21 13:55:00|11.33|11.33|11.34|11.34|11.34|11.34|11.32|11.32|0
1642773600000|2022-01-21 14:00:00|11.32|11.32|11.33|11.33|11.35|11.35|11.32|11.32|0
1642773900000|2022-01-21 14:05:00|11.32|11.32|11.3|11.3|11.32|11.32|11.29|11.29|0
1642774200000|2022-01-21 14:10:00|11.32|11.32|11.24|11.24|11.32|11.32|11.24|11.24|0
1642774500000|2022-01-21 14:15:00|11.23|11.23|11.3|11.3|11.3|11.3|11.23|11.23|0
1642774800000|2022-01-21 14:20:00|11.26|11.26|11.25|11.25|11.27|11.27|11.25|11.25|0
1642775100000|2022-01-21 14:25:00|11.26|11.26|11.29|11.29|11.3|11.3|11.25|11.25|0
1642775400000|2022-01-21 14:30:00|11.26|11.26|11.42|11.42|11.42|11.42|11.14|11.14|0
1642775700000|2022-01-21 14:35:00|11.4|11.4|11.33|11.33|11.4|11.4|11.27|11.27|0
1642776000000|2022-01-21 14:40:00|11.32|11.32|11.3|11.3|11.33|11.33|11.16|11.16|0
1642776300000|2022-01-21 14:45:00|11.29|11.29|11.16|11.16|11.39|11.39|11.14|11.14|0
1642776600000|2022-01-21 14:50:00|11.19|11.19|11.2|11.2|11.29|11.29|11.17|11.17|0
1642776900000|2022-01-21 14:55:00|11.21|11.21|11.32|11.32|11.32|11.32|11.14|11.14|0
1642777200000|2022-01-21 15:00:00|11.3|11.3|11.06|11.06|11.39|11.39|11.03|11.03|0
1642777500000|2022-01-21 15:05:00|11.09|11.09|10.94|10.94|11.16|11.16|10.91|10.91|0
1642777800000|2022-01-21 15:10:00|10.92|10.92|10.78|10.78|10.93|10.93|10.77|10.77|0
1642778100000|2022-01-21 15:15:00|10.81|10.81|10.83|10.83|10.87|10.87|10.76|10.76|0
1642778400000|2022-01-21 15:20:00|10.84|10.84|10.74|10.74|10.84|10.84|10.68|10.68|0
1642778700000|2022-01-21 15:25:00|10.77|10.77|10.85|10.85|10.89|10.89|10.77|10.77|0
1642779000000|2022-01-21 15:30:00|10.83|10.83|11.01|11.01|11.01|11.01|10.83|10.83|0
1642779300000|2022-01-21 15:35:00|11|11|10.95|10.95|11.09|11.09|10.94|10.94|0
1642779600000|2022-01-21 15:40:00|10.94|10.94|11.02|11.02|11.02|11.02|10.88|10.88|0
1642779900000|2022-01-21 15:45:00|11.03|11.03|11.03|11.03|11.05|11.05|10.97|10.97|0
1642780200000|2022-01-21 15:50:00|11.04|11.04|11.08|11.08|11.1|11.1|11|11|0
1642780500000|2022-01-21 15:55:00|11.06|11.06|11.03|11.03|11.11|11.11|11|11|0
1642780800000|2022-01-21 16:00:00|11.02|11.02|11.07|11.07|11.07|11.07|11.01|11.01|0
1642781100000|2022-01-21 16:05:00|11.12|11.12|11.14|11.14|11.16|11.16|11.11|11.11|0
1642781400000|2022-01-21 16:10:00|11.16|11.16|11.1|11.1|11.17|11.17|11.09|11.09|0
1642781700000|2022-01-21 16:15:00|11.11|11.11|11.12|11.12|11.16|11.16|11.1|11.1|0
1642782000000|2022-01-21 16:20:00|11.11|11.11|11.22|11.22|11.25|11.25|11.11|11.11|0
1642782300000|2022-01-21 16:25:00|11.21|11.21|11.21|11.21|11.24|11.24|11.18|11.18|0
1642782600000|2022-01-21 16:30:00|11.19|11.19|11.15|11.15|11.22|11.22|11.12|11.12|0
1642782900000|2022-01-21 16:35:00|11.16|11.16|10.96|10.96|11.16|11.16|10.95|10.95|0
1642783200000|2022-01-21 16:40:00|10.97|10.97|11.01|11.01|11.04|11.04|10.97|10.97|0
1642783500000|2022-01-21 16:45:00|11.02|11.02|10.96|10.96|11.02|11.02|10.94|10.94|0
1642783800000|2022-01-21 16:50:00|10.95|10.95|10.94|10.94|10.99|10.99|10.92|10.92|0
1642784100000|2022-01-21 16:55:00|10.93|10.93|10.96|10.96|10.98|10.98|10.9|10.9|0
1642784400000|2022-01-21 17:00:00|10.95|10.95|11.01|11.01|11.05|11.05|10.93|10.93|0
1642784700000|2022-01-21 17:05:00|11.03|11.03|10.99|10.99|11.06|11.06|10.98|10.98|0
1642785000000|2022-01-21 17:10:00|10.97|10.97|10.91|10.91|10.98|10.98|10.88|10.88|0
1642785300000|2022-01-21 17:15:00|10.9|10.9|10.82|10.82|10.91|10.91|10.82|10.82|0
1642785600000|2022-01-21 17:20:00|10.83|10.83|10.88|10.88|10.88|10.88|10.81|10.81|0
1642785900000|2022-01-21 17:25:00|10.89|10.89|10.95|10.95|10.96|10.96|10.88|10.88|0
1642786200000|2022-01-21 17:30:00|10.93|10.93|10.91|10.91|10.99|10.99|10.89|10.89|0
1642786500000|2022-01-21 17:35:00|10.92|10.92|10.89|10.89|10.97|10.97|10.84|10.84|0
1642786800000|2022-01-21 17:40:00|10.87|10.87|10.91|10.91|10.95|10.95|10.87|10.87|0
1642787100000|2022-01-21 17:45:00|10.9|10.9|10.9|10.9|10.96|10.96|10.88|10.88|0
1642787400000|2022-01-21 17:50:00|10.88|10.88|10.9|10.9|10.95|10.95|10.87|10.87|0
1642787700000|2022-01-21 17:55:00|10.91|10.91|10.96|10.96|10.96|10.96|10.9|10.9|0
1642788000000|2022-01-21 18:00:00|10.95|10.95|10.91|10.91|11|11|10.91|10.91|0
1642788300000|2022-01-21 18:05:00|10.9|10.9|10.93|10.93|10.96|10.96|10.88|10.88|0
1642788600000|2022-01-21 18:10:00|10.94|10.94|10.97|10.97|11.02|11.02|10.94|10.94|0
1642788900000|2022-01-21 18:15:00|10.98|10.98|10.9|10.9|10.99|10.99|10.89|10.89|0
1642789200000|2022-01-21 18:20:00|10.89|10.89|10.86|10.86|10.9|10.9|10.86|10.86|0
1642789500000|2022-01-21 18:25:00|10.87|10.87|10.86|10.86|10.9|10.9|10.85|10.85|0
1642789800000|2022-01-21 18:30:00|10.85|10.85|10.88|10.88|10.91|10.91|10.84|10.84|0
1642790100000|2022-01-21 18:35:00|10.87|10.87|10.93|10.93|10.96|10.96|10.87|10.87|0
1642790400000|2022-01-21 18:40:00|10.94|10.94|11.02|11.02|11.02|11.02|10.93|10.93|0
1642790700000|2022-01-21 18:45:00|11.03|11.03|10.96|10.96|11.03|11.03|10.93|10.93|0
1642791000000|2022-01-21 18:50:00|10.99|10.99|10.96|10.96|11.01|11.01|10.95|10.95|0
1642791300000|2022-01-21 18:55:00|10.94|10.94|10.94|10.94|11.01|11.01|10.92|10.92|0
1642791600000|2022-01-21 19:00:00|10.96|10.96|10.97|10.97|10.99|10.99|10.95|10.95|0
1642791900000|2022-01-21 19:05:00|10.98|10.98|11.01|11.01|11.06|11.06|10.97|10.97|0
1642792200000|2022-01-21 19:10:00|11.02|11.02|11.03|11.03|11.06|11.06|11.01|11.01|0
1642792500000|2022-01-21 19:15:00|11.04|11.04|11.04|11.04|11.07|11.07|11.04|11.04|0
1642792800000|2022-01-21 19:20:00|11.03|11.03|11.02|11.02|11.06|11.06|11.01|11.01|0
1642793100000|2022-01-21 19:25:00|11.01|11.01|10.92|10.92|11.01|11.01|10.9|10.9|0
1642793400000|2022-01-21 19:30:00|10.91|10.91|10.89|10.89|10.92|10.92|10.88|10.88|0
1642793700000|2022-01-21 19:35:00|10.9|10.9|10.93|10.93|10.95|10.95|10.87|10.87|0
1642794000000|2022-01-21 19:40:00|10.94|10.94|10.93|10.93|10.95|10.95|10.91|10.91|0
1642794300000|2022-01-21 19:45:00|10.92|10.92|10.97|10.97|10.98|10.98|10.92|10.92|0
1642794600000|2022-01-21 19:50:00|10.96|10.96|10.91|10.91|10.96|10.96|10.9|10.9|0
1642794900000|2022-01-21 19:55:00|10.9|10.9|10.84|10.84|10.91|10.91|10.83|10.83|0
1642795200000|2022-01-21 20:00:00|10.83|10.83|10.86|10.86|10.89|10.89|10.81|10.81|0
1642795500000|2022-01-21 20:05:00|10.85|10.85|10.82|10.82|10.86|10.86|10.78|10.78|0
1642795800000|2022-01-21 20:10:00|10.81|10.81|10.85|10.85|10.86|10.86|10.8|10.8|0
1642796100000|2022-01-21 20:15:00|10.84|10.84|10.95|10.95|10.95|10.95|10.83|10.83|0
1642796400000|2022-01-21 20:20:00|10.94|10.94|10.89|10.89|10.94|10.94|10.86|10.86|0
1642796700000|2022-01-21 20:25:00|10.9|10.9|10.88|10.88|10.9|10.9|10.83|10.83|0
1642797000000|2022-01-21 20:30:00|10.9|10.9|10.94|10.94|10.98|10.98|10.9|10.9|0
1642797300000|2022-01-21 20:35:00|10.92|10.92|10.94|10.94|10.96|10.96|10.91|10.91|0
1642797600000|2022-01-21 20:40:00|10.95|10.95|10.96|10.96|11.01|11.01|10.95|10.95|0
1642797900000|2022-01-21 20:45:00|10.95|10.95|10.93|10.93|10.96|10.96|10.91|10.91|0
1642798200000|2022-01-21 20:50:00|10.91|10.91|10.86|10.86|10.94|10.94|10.86|10.86|0
1642798500000|2022-01-21 20:55:00|10.87|10.87|10.84|10.84|10.88|10.88|10.84|10.84|0
1642798800000|2022-01-21 21:00:00|10.85|10.85|10.9|10.9|10.91|10.91|10.85|10.85|0
1643014800000|2022-01-24 09:00:00|10.83|10.83|10.7|10.7|10.83|10.83|10.7|10.7|0
1643015100000|2022-01-24 09:05:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1643015400000|2022-01-24 09:10:00|10.7|10.7|10.71|10.71|10.71|10.71|10.7|10.7|0
1643015700000|2022-01-24 09:15:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1643016000000|2022-01-24 09:20:00|10.68|10.68|10.65|10.65|10.68|10.68|10.65|10.65|0
1643016300000|2022-01-24 09:25:00|10.74|10.74|10.63|10.63|10.74|10.74|10.63|10.63|0
1643016600000|2022-01-24 09:30:00|10.69|10.69|10.74|10.74|10.74|10.74|10.69|10.69|0
1643016900000|2022-01-24 09:35:00|10.66|10.66|10.68|10.68|10.68|10.68|10.66|10.66|0
1643017200000|2022-01-24 09:40:00|10.67|10.67|10.66|10.66|10.67|10.67|10.66|10.66|0
1643017500000|2022-01-24 09:45:00|10.65|10.65|10.6|10.6|10.65|10.65|10.6|10.6|0
1643017800000|2022-01-24 09:50:00|10.57|10.57|10.57|10.57|10.6|10.6|10.57|10.57|0
1643018100000|2022-01-24 09:55:00|10.59|10.59|10.61|10.61|10.61|10.61|10.59|10.59|0
1643018400000|2022-01-24 10:00:00|10.55|10.55|10.53|10.53|10.57|10.57|10.53|10.53|0
1643018700000|2022-01-24 10:05:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1643019000000|2022-01-24 10:10:00|10.54|10.54|10.45|10.45|10.54|10.54|10.45|10.45|0
1643019300000|2022-01-24 10:15:00|10.41|10.41|10.4|10.4|10.41|10.41|10.4|10.4|0
1643019600000|2022-01-24 10:20:00|10.37|10.37|10.38|10.38|10.4|10.4|10.36|10.36|0
1643019900000|2022-01-24 10:25:00|10.37|10.37|10.45|10.45|10.46|10.46|10.36|10.36|0
1643020200000|2022-01-24 10:30:00|10.44|10.44|10.39|10.39|10.44|10.44|10.39|10.39|0
1643020500000|2022-01-24 10:35:00|10.36|10.36|10.36|10.36|10.36|10.36|10.25|10.25|0
1643020800000|2022-01-24 10:40:00|10.32|10.32|10.35|10.35|10.36|10.36|10.32|10.32|0
1643021100000|2022-01-24 10:45:00|10.33|10.33|10.33|10.33|10.4|10.4|10.33|10.33|0
1643021400000|2022-01-24 10:50:00|10.39|10.39|10.31|10.31|10.43|10.43|10.31|10.31|0
1643021700000|2022-01-24 10:55:00|10.32|10.32|10.25|10.25|10.33|10.33|10.25|10.25|0
1643022000000|2022-01-24 11:00:00|10.33|10.33|10.3|10.3|10.37|10.37|10.25|10.25|0
1643022300000|2022-01-24 11:05:00|10.32|10.32|10.36|10.36|10.46|10.46|10.32|10.32|0
1643022600000|2022-01-24 11:10:00|10.38|10.38|10.45|10.45|10.45|10.45|10.38|10.38|0
1643022900000|2022-01-24 11:15:00|10.41|10.41|10.44|10.44|10.44|10.44|10.41|10.41|0
1643023200000|2022-01-24 11:20:00|10.4|10.4|10.45|10.45|10.45|10.45|10.4|10.4|0
1643023500000|2022-01-24 11:25:00|10.4|10.4|10.45|10.45|10.45|10.45|10.4|10.4|0
1643023800000|2022-01-24 11:30:00|10.41|10.41|10.4|10.4|10.41|10.41|10.38|10.38|0
1643024100000|2022-01-24 11:35:00|10.45|10.45|10.39|10.39|10.45|10.45|10.39|10.39|0
1643024400000|2022-01-24 11:40:00|10.4|10.4|10.4|10.4|10.4|10.4|10.38|10.38|0
1643024700000|2022-01-24 11:45:00|10.53|10.53|10.41|10.41|10.54|10.54|10.41|10.41|0
1643025000000|2022-01-24 11:50:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1643025300000|2022-01-24 11:55:00|10.41|10.41|10.4|10.4|10.41|10.41|10.4|10.4|0
1643025600000|2022-01-24 12:00:00|10.53|10.53|10.49|10.49|10.61|10.61|10.47|10.47|0
1643025900000|2022-01-24 12:05:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1643026200000|2022-01-24 12:10:00|10.44|10.44|10.37|10.37|10.45|10.45|10.36|10.36|0
1643026500000|2022-01-24 12:15:00|10.4|10.4|10.37|10.37|10.43|10.43|10.37|10.37|0
1643026800000|2022-01-24 12:20:00|10.38|10.38|10.34|10.34|10.38|10.38|10.34|10.34|0
1643027100000|2022-01-24 12:25:00|10.33|10.33|10.3|10.3|10.35|10.35|10.28|10.28|0
1643027400000|2022-01-24 12:30:00|10.29|10.29|10.31|10.31|10.35|10.35|10.29|10.29|0
1643027700000|2022-01-24 12:35:00|10.33|10.33|10.31|10.31|10.35|10.35|10.3|10.3|0
1643028000000|2022-01-24 12:40:00|10.32|10.32|10.29|10.29|10.32|10.32|10.28|10.28|0
1643028300000|2022-01-24 12:45:00|10.28|10.28|10.29|10.29|10.33|10.33|10.28|10.28|0
1643028600000|2022-01-24 12:50:00|10.3|10.3|10.27|10.27|10.32|10.32|10.26|10.26|0
1643028900000|2022-01-24 12:55:00|10.28|10.28|10.26|10.26|10.28|10.28|10.25|10.25|0
1643029200000|2022-01-24 13:00:00|10.25|10.25|10.18|10.18|10.25|10.25|10.15|10.15|0
1643029500000|2022-01-24 13:05:00|10.17|10.17|10.19|10.19|10.2|10.2|10.15|10.15|0
1643029800000|2022-01-24 13:10:00|10.2|10.2|10.19|10.19|10.22|10.22|10.18|10.18|0
1643030100000|2022-01-24 13:15:00|10.18|10.18|10.15|10.15|10.19|10.19|10.15|10.15|0
1643030400000|2022-01-24 13:20:00|10.16|10.16|10.18|10.18|10.19|10.19|10.14|10.14|0
1643030700000|2022-01-24 13:25:00|10.2|10.2|10.19|10.19|10.23|10.23|10.19|10.19|0
1643031000000|2022-01-24 13:30:00|10.2|10.2|10.2|10.2|10.22|10.22|10.2|10.2|0
1643031300000|2022-01-24 13:35:00|10.21|10.21|10.21|10.21|10.27|10.27|10.2|10.2|0
1643031600000|2022-01-24 13:40:00|10.22|10.22|10.22|10.22|10.25|10.25|10.21|10.21|0
1643031900000|2022-01-24 13:45:00|10.21|10.21|10.25|10.25|10.26|10.26|10.2|10.2|0
1643032200000|2022-01-24 13:50:00|10.26|10.26|10.26|10.26|10.27|10.27|10.25|10.25|0
1643032500000|2022-01-24 13:55:00|10.25|10.25|10.26|10.26|10.28|10.28|10.25|10.25|0
1643032800000|2022-01-24 14:00:00|10.27|10.27|10.26|10.26|10.27|10.27|10.22|10.22|0
1643033100000|2022-01-24 14:05:00|10.25|10.25|10.25|10.25|10.26|10.26|10.25|10.25|0
1643033400000|2022-01-24 14:10:00|10.24|10.24|10.32|10.32|10.32|10.32|10.23|10.23|0
1643033700000|2022-01-24 14:15:00|10.3|10.3|10.31|10.31|10.34|10.34|10.3|10.3|0
1643034000000|2022-01-24 14:20:00|10.3|10.3|10.3|10.3|10.31|10.31|10.3|10.3|0
1643034300000|2022-01-24 14:25:00|10.28|10.28|10.25|10.25|10.28|10.28|10.21|10.21|0
1643034600000|2022-01-24 14:30:00|10.24|10.24|10.26|10.26|10.39|10.39|10.14|10.14|0
1643034900000|2022-01-24 14:35:00|10.31|10.31|10.45|10.45|10.55|10.55|10.31|10.31|0
1643035200000|2022-01-24 14:40:00|10.48|10.48|10.3|10.3|10.5|10.5|10.3|10.3|0
1643035500000|2022-01-24 14:45:00|10.26|10.26|10.25|10.25|10.37|10.37|10.21|10.21|0
1643035800000|2022-01-24 14:50:00|10.27|10.27|10.1|10.1|10.27|10.27|10.1|10.1|0
1643036100000|2022-01-24 14:55:00|10.13|10.13|10.04|10.04|10.21|10.21|10.04|10.04|0
1643036400000|2022-01-24 15:00:00|10.02|10.02|9.83|9.83|10.19|10.19|9.83|9.83|0
1643036700000|2022-01-24 15:05:00|9.84|9.84|9.6|9.6|9.84|9.84|9.6|9.6|0
1643037000000|2022-01-24 15:10:00|9.63|9.63|9.65|9.65|9.65|9.65|9.56|9.56|0
1643037300000|2022-01-24 15:15:00|9.45|9.45|9.35|9.35|9.45|9.45|9.35|9.35|0
1643037600000|2022-01-24 15:20:00|9.34|9.34|9.54|9.54|9.54|9.54|9.33|9.33|0
1643037900000|2022-01-24 15:25:00|9.52|9.52|9.61|9.61|9.64|9.64|9.52|9.52|0
1643038200000|2022-01-24 15:30:00|9.64|9.64|9.66|9.66|9.7|9.7|9.63|9.63|0
1643038500000|2022-01-24 15:35:00|9.74|9.74|9.66|9.66|9.75|9.75|9.64|9.64|0
1643038800000|2022-01-24 15:40:00|9.64|9.64|9.69|9.69|9.7|9.7|9.61|9.61|0
1643039100000|2022-01-24 15:45:00|9.57|9.57|9.57|9.57|9.58|9.58|9.53|9.53|0
1643039400000|2022-01-24 15:50:00|9.56|9.56|9.6|9.6|9.6|9.6|9.56|9.56|0
1643039700000|2022-01-24 15:55:00|9.69|9.69|9.63|9.63|9.75|9.75|9.63|9.63|0
1643040000000|2022-01-24 16:00:00|9.65|9.65|9.65|9.65|9.69|9.69|9.61|9.61|0
1643040300000|2022-01-24 16:05:00|9.63|9.63|9.59|9.59|9.65|9.65|9.56|9.56|0
1643040600000|2022-01-24 16:10:00|9.62|9.62|9.6|9.6|9.62|9.62|9.54|9.54|0
1643040900000|2022-01-24 16:15:00|9.62|9.62|9.69|9.69|9.71|9.71|9.6|9.6|0
1643041200000|2022-01-24 16:20:00|9.7|9.7|9.74|9.74|9.78|9.78|9.7|9.7|0
1643041500000|2022-01-24 16:25:00|9.75|9.75|9.82|9.82|9.82|9.82|9.74|9.74|0
1643041800000|2022-01-24 16:30:00|9.79|9.79|9.83|9.83|9.83|9.83|9.72|9.72|0
1643042100000|2022-01-24 16:35:00|9.82|9.82|9.72|9.72|9.85|9.85|9.71|9.71|0
1643042400000|2022-01-24 16:40:00|9.73|9.73|9.73|9.73|9.75|9.75|9.7|9.7|0
1643042700000|2022-01-24 16:45:00|9.72|9.72|9.64|9.64|9.76|9.76|9.62|9.62|0
1643043000000|2022-01-24 16:50:00|9.63|9.63|9.79|9.79|9.79|9.79|9.63|9.63|0
1643043300000|2022-01-24 16:55:00|9.8|9.8|9.79|9.79|9.81|9.81|9.73|9.73|0
1643043600000|2022-01-24 17:00:00|9.78|9.78|9.77|9.77|9.82|9.82|9.71|9.71|0
1643043900000|2022-01-24 17:05:00|9.76|9.76|9.7|9.7|9.79|9.79|9.7|9.7|0
1643044200000|2022-01-24 17:10:00|9.71|9.71|9.79|9.79|9.83|9.83|9.71|9.71|0
1643044500000|2022-01-24 17:15:00|9.76|9.76|9.72|9.72|9.76|9.76|9.66|9.66|0
1643044800000|2022-01-24 17:20:00|9.71|9.71|9.83|9.83|9.89|9.89|9.7|9.7|0
1643045100000|2022-01-24 17:25:00|9.84|9.84|9.91|9.91|9.95|9.95|9.8|9.8|0
1643045400000|2022-01-24 17:30:00|9.93|9.93|9.99|9.99|10|10|9.88|9.88|0
1643045700000|2022-01-24 17:35:00|10.02|10.02|10.06|10.06|10.09|10.09|9.96|9.96|0
1643046000000|2022-01-24 17:40:00|10.08|10.08|10.07|10.07|10.15|10.15|10.02|10.02|0
1643046300000|2022-01-24 17:45:00|10.09|10.09|10.1|10.1|10.12|10.12|10.07|10.07|0
1643046600000|2022-01-24 17:50:00|10.09|10.09|10.24|10.24|10.26|10.26|10.04|10.04|0
1643046900000|2022-01-24 17:55:00|10.25|10.25|10.22|10.22|10.29|10.29|10.2|10.2|0
1643047200000|2022-01-24 18:00:00|10.21|10.21|10.26|10.26|10.26|10.26|10.16|10.16|0
1643047500000|2022-01-24 18:05:00|10.27|10.27|10.29|10.29|10.35|10.35|10.24|10.24|0
1643047800000|2022-01-24 18:10:00|10.3|10.3|10.41|10.41|10.41|10.41|10.3|10.3|0
1643048100000|2022-01-24 18:15:00|10.42|10.42|10.5|10.5|10.54|10.54|10.4|10.4|0
1643048400000|2022-01-24 18:20:00|10.49|10.49|10.41|10.41|10.52|10.52|10.4|10.4|0
1643048700000|2022-01-24 18:25:00|10.42|10.42|10.43|10.43|10.48|10.48|10.41|10.41|0
1643049000000|2022-01-24 18:30:00|10.41|10.41|10.59|10.59|10.59|10.59|10.41|10.41|0
1643049300000|2022-01-24 18:35:00|10.58|10.58|10.6|10.6|10.6|10.6|10.44|10.44|0
1643049600000|2022-01-24 18:40:00|10.59|10.59|10.55|10.55|10.63|10.63|10.52|10.52|0
1643049900000|2022-01-24 18:45:00|10.56|10.56|10.61|10.61|10.61|10.61|10.55|10.55|0
1643050200000|2022-01-24 18:50:00|10.64|10.64|10.7|10.7|10.74|10.74|10.62|10.62|0
1643050500000|2022-01-24 18:55:00|10.71|10.71|10.77|10.77|10.78|10.78|10.66|10.66|0
1643050800000|2022-01-24 19:00:00|10.78|10.78|10.79|10.79|10.93|10.93|10.77|10.77|0
1643051100000|2022-01-24 19:05:00|10.8|10.8|10.89|10.89|10.89|10.89|10.8|10.8|0
1643051400000|2022-01-24 19:10:00|10.87|10.87|10.82|10.82|10.91|10.91|10.76|10.76|0
1643051700000|2022-01-24 19:15:00|10.8|10.8|10.73|10.73|10.86|10.86|10.73|10.73|0
1643052000000|2022-01-24 19:20:00|10.74|10.74|10.68|10.68|10.89|10.89|10.63|10.63|0
1643052300000|2022-01-24 19:25:00|10.64|10.64|10.59|10.59|10.71|10.71|10.59|10.59|0
1643052600000|2022-01-24 19:30:00|10.63|10.63|10.57|10.57|10.7|10.7|10.57|10.57|0
1643052900000|2022-01-24 19:35:00|10.58|10.58|10.51|10.51|10.58|10.58|10.45|10.45|0
1643053200000|2022-01-24 19:40:00|10.52|10.52|10.61|10.61|10.61|10.61|10.51|10.51|0
1643053500000|2022-01-24 19:45:00|10.6|10.6|10.68|10.68|10.69|10.69|10.52|10.52|0
1643053800000|2022-01-24 19:50:00|10.71|10.71|10.7|10.7|10.76|10.76|10.62|10.62|0
1643054100000|2022-01-24 19:55:00|10.71|10.71|10.7|10.7|10.71|10.71|10.58|10.58|0
1643054400000|2022-01-24 20:00:00|10.69|10.69|10.6|10.6|10.71|10.71|10.6|10.6|0
1643054700000|2022-01-24 20:05:00|10.59|10.59|10.72|10.72|10.73|10.73|10.57|10.57|0
1643055000000|2022-01-24 20:10:00|10.73|10.73|10.81|10.81|10.81|10.81|10.73|10.73|0
1643055300000|2022-01-24 20:15:00|10.82|10.82|10.71|10.71|10.88|10.88|10.69|10.69|0
1643055600000|2022-01-24 20:20:00|10.73|10.73|10.78|10.78|10.83|10.83|10.73|10.73|0
1643055900000|2022-01-24 20:25:00|10.8|10.8|10.81|10.81|10.86|10.86|10.76|10.76|0
1643056200000|2022-01-24 20:30:00|10.78|10.78|10.89|10.89|10.89|10.89|10.76|10.76|0
1643056500000|2022-01-24 20:35:00|10.9|10.9|10.99|10.99|11|11|10.88|10.88|0
1643056800000|2022-01-24 20:40:00|10.97|10.97|10.82|10.82|10.99|10.99|10.81|10.81|0
1643057100000|2022-01-24 20:45:00|10.83|10.83|10.84|10.84|10.86|10.86|10.77|10.77|0
1643057400000|2022-01-24 20:50:00|10.81|10.81|10.88|10.88|10.95|10.95|10.81|10.81|0
1643057700000|2022-01-24 20:55:00|10.9|10.9|10.97|10.97|10.98|10.98|10.9|10.9|0
1643058000000|2022-01-24 21:00:00|11|11|10.99|10.99|11.02|11.02|10.99|10.99|0
1643058300000|2022-01-24 21:05:00|10.97|10.97|10.95|10.95|10.98|10.98|10.91|10.91|0
1643058600000|2022-01-24 21:10:00|10.96|10.96|10.98|10.98|11.01|11.01|10.95|10.95|0
1643058900000|2022-01-24 21:15:00|10.96|10.96|10.99|10.99|10.99|10.99|10.96|10.96|0
1643059200000|2022-01-24 21:20:00|10.97|10.97|10.92|10.92|10.99|10.99|10.92|10.92|0
1643059500000|2022-01-24 21:25:00|10.95|10.95|10.95|10.95|10.95|10.95|10.91|10.91|0
1643059800000|2022-01-24 21:30:00|10.96|10.96|10.99|10.99|10.99|10.99|10.95|10.95|0
1643060100000|2022-01-24 21:35:00|10.96|10.96|10.98|10.98|10.98|10.98|10.96|10.96|0
1643060400000|2022-01-24 21:40:00|10.96|10.96|10.95|10.95|10.98|10.98|10.95|10.95|0
1643060700000|2022-01-24 21:45:00|10.91|10.91|10.96|10.96|10.96|10.96|10.91|10.91|0
1643061000000|2022-01-24 21:50:00|10.95|10.95|10.95|10.95|10.95|10.95|10.93|10.93|0
1643061300000|2022-01-24 21:55:00|10.93|10.93|10.98|10.98|10.98|10.98|10.93|10.93|0
1643061600000|2022-01-24 22:00:00|10.96|10.96|10.98|10.98|10.99|10.99|10.95|10.95|0
1643061900000|2022-01-24 22:05:00|10.99|10.99|11|11|11.01|11.01|10.96|10.96|0
1643062200000|2022-01-24 22:10:00|10.99|10.99|11|11|11.01|11.01|10.96|10.96|0
1643062500000|2022-01-24 22:15:00|10.98|10.98|10.99|10.99|11|11|10.96|10.96|0
1643062800000|2022-01-24 22:20:00|10.97|10.97|10.96|10.96|10.99|10.99|10.96|10.96|0
1643063100000|2022-01-24 22:25:00|10.97|10.97|10.97|10.97|10.97|10.97|10.96|10.96|0
1643063700000|2022-01-24 22:35:00|10.98|10.98|10.97|10.97|10.98|10.98|10.97|10.97|0
1643064000000|2022-01-24 22:40:00|10.99|10.99|10.99|10.99|10.99|10.99|10.96|10.96|0
1643064300000|2022-01-24 22:45:00|11|11|11|11|11|11|10.99|10.99|0
1643064600000|2022-01-24 22:50:00|10.99|10.99|10.99|10.99|10.99|10.99|10.98|10.98|0
1643064900000|2022-01-24 22:55:00|10.98|10.98|10.99|10.99|10.99|10.99|10.98|10.98|0
1643065200000|2022-01-24 23:00:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1643065500000|2022-01-24 23:05:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1643065800000|2022-01-24 23:10:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1643066100000|2022-01-24 23:15:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1643066400000|2022-01-24 23:20:00|10.99|10.99|10.98|10.98|10.99|10.99|10.98|10.98|0
1643067000000|2022-01-24 23:30:00|10.99|10.99|10.97|10.97|10.99|10.99|10.97|10.97|0
1643067300000|2022-01-24 23:35:00|10.98|10.98|10.95|10.95|10.98|10.98|10.95|10.95|0
1643067600000|2022-01-24 23:40:00|10.97|10.97|10.97|10.97|10.97|10.97|10.95|10.95|0
1643067900000|2022-01-24 23:45:00|10.92|10.92|10.92|10.92|10.92|10.92|10.92|10.92|0
1643068200000|2022-01-24 23:50:00|10.87|10.87|10.92|10.92|10.92|10.92|10.87|10.87|0
1643068500000|2022-01-24 23:55:00|10.95|10.95|10.96|10.96|10.96|10.96|10.95|10.95|0
1643068800000|2022-01-25 00:00:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1643069100000|2022-01-25 00:05:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1643069400000|2022-01-25 00:10:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1643069700000|2022-01-25 00:15:00|10.96|10.96|10.96|10.96|10.97|10.97|10.96|10.96|0
1643070000000|2022-01-25 00:20:00|10.99|10.99|10.96|10.96|10.99|10.99|10.96|10.96|0
1643070900000|2022-01-25 00:35:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1643071200000|2022-01-25 00:40:00|10.94|10.94|10.94|10.94|10.94|10.94|10.94|10.94|0
1643071500000|2022-01-25 00:45:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1643071800000|2022-01-25 00:50:00|10.88|10.88|10.88|10.88|10.91|10.91|10.88|10.88|0
1643072100000|2022-01-25 00:55:00|10.89|10.89|10.88|10.88|10.89|10.89|10.88|10.88|0
1643101200000|2022-01-25 09:00:00|10.86|10.86|10.65|10.65|10.95|10.95|10.65|10.65|0
1643101500000|2022-01-25 09:05:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1643102400000|2022-01-25 09:20:00|10.65|10.65|10.7|10.7|10.7|10.7|10.65|10.65|0
1643102700000|2022-01-25 09:25:00|10.68|10.68|10.7|10.7|10.76|10.76|10.68|10.68|0
1643103000000|2022-01-25 09:30:00|10.75|10.75|10.7|10.7|10.75|10.75|10.7|10.7|0
1643103300000|2022-01-25 09:35:00|10.74|10.74|10.65|10.65|10.74|10.74|10.63|10.63|0
1643103600000|2022-01-25 09:40:00|10.74|10.74|10.64|10.64|10.74|10.74|10.64|10.64|0
1643103900000|2022-01-25 09:45:00|10.7|10.7|10.65|10.65|10.7|10.7|10.65|10.65|0
1643104200000|2022-01-25 09:50:00|10.73|10.73|10.73|10.73|10.74|10.74|10.73|10.73|0
1643104500000|2022-01-25 09:55:00|10.76|10.76|10.65|10.65|10.76|10.76|10.65|10.65|0
1643104800000|2022-01-25 10:00:00|10.7|10.7|10.63|10.63|10.7|10.7|10.63|10.63|0
1643105100000|2022-01-25 10:05:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1643105400000|2022-01-25 10:10:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1643105700000|2022-01-25 10:15:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1643106300000|2022-01-25 10:25:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1643107200000|2022-01-25 10:40:00|10.61|10.61|10.65|10.65|10.65|10.65|10.61|10.61|0
1643109600000|2022-01-25 11:20:00|10.57|10.57|10.61|10.61|10.61|10.61|10.57|10.57|0
1643109900000|2022-01-25 11:25:00|10.62|10.62|10.62|10.62|10.62|10.62|10.62|10.62|0
1643110800000|2022-01-25 11:40:00|10.6|10.6|10.57|10.57|10.6|10.6|10.57|10.57|0
1643111100000|2022-01-25 11:45:00|10.53|10.53|10.53|10.53|10.53|10.53|10.53|10.53|0
1643111400000|2022-01-25 11:50:00|10.45|10.45|10.53|10.53|10.53|10.53|10.42|10.42|0
1643111700000|2022-01-25 11:55:00|10.43|10.43|10.43|10.43|10.43|10.43|10.43|10.43|0
1643112000000|2022-01-25 12:00:00|10.49|10.49|10.56|10.56|10.73|10.73|10.49|10.49|0
1643112300000|2022-01-25 12:05:00|10.55|10.55|10.45|10.45|10.55|10.55|10.45|10.45|0
1643112600000|2022-01-25 12:10:00|10.49|10.49|10.53|10.53|10.53|10.53|10.49|10.49|0
1643112900000|2022-01-25 12:15:00|10.52|10.52|10.55|10.55|10.57|10.57|10.5|10.5|0
1643113200000|2022-01-25 12:20:00|10.53|10.53|10.5|10.5|10.54|10.54|10.5|10.5|0
1643113500000|2022-01-25 12:25:00|10.51|10.51|10.54|10.54|10.55|10.55|10.5|10.5|0
1643113800000|2022-01-25 12:30:00|10.57|10.57|10.5|10.5|10.57|10.57|10.5|10.5|0
1643114100000|2022-01-25 12:35:00|10.49|10.49|10.51|10.51|10.51|10.51|10.49|10.49|0
1643114400000|2022-01-25 12:40:00|10.5|10.5|10.55|10.55|10.55|10.55|10.5|10.5|0
1643114700000|2022-01-25 12:45:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1643115000000|2022-01-25 12:50:00|10.57|10.57|10.58|10.58|10.6|10.6|10.55|10.55|0
1643115300000|2022-01-25 12:55:00|10.55|10.55|10.52|10.52|10.55|10.55|10.52|10.52|0
1643115600000|2022-01-25 13:00:00|10.53|10.53|10.53|10.53|10.53|10.53|10.52|10.52|0
1643115900000|2022-01-25 13:05:00|10.52|10.52|10.5|10.5|10.56|10.56|10.47|10.47|0
1643116200000|2022-01-25 13:10:00|10.53|10.53|10.46|10.46|10.55|10.55|10.45|10.45|0
1643116500000|2022-01-25 13:15:00|10.5|10.5|10.46|10.46|10.5|10.5|10.46|10.46|0
1643116800000|2022-01-25 13:20:00|10.49|10.49|10.5|10.5|10.5|10.5|10.49|10.49|0
1643117100000|2022-01-25 13:25:00|10.49|10.49|10.51|10.51|10.51|10.51|10.49|10.49|0
1643117400000|2022-01-25 13:30:00|10.55|10.55|10.52|10.52|10.55|10.55|10.5|10.5|0
1643117700000|2022-01-25 13:35:00|10.55|10.55|10.53|10.53|10.55|10.55|10.5|10.5|0
1643118000000|2022-01-25 13:40:00|10.52|10.52|10.52|10.52|10.54|10.54|10.52|10.52|0
1643118300000|2022-01-25 13:45:00|10.54|10.54|10.5|10.5|10.54|10.54|10.5|10.5|0
1643118600000|2022-01-25 13:50:00|10.51|10.51|10.51|10.51|10.51|10.51|10.5|10.5|0
1643118900000|2022-01-25 13:55:00|10.5|10.5|10.54|10.54|10.54|10.54|10.5|10.5|0
1643119200000|2022-01-25 14:00:00|10.53|10.53|10.59|10.59|10.6|10.6|10.49|10.49|0
1643119500000|2022-01-25 14:05:00|10.6|10.6|10.58|10.58|10.63|10.63|10.56|10.56|0
1643119800000|2022-01-25 14:10:00|10.57|10.57|10.57|10.57|10.59|10.59|10.57|10.57|0
1643120100000|2022-01-25 14:15:00|10.58|10.58|10.59|10.59|10.59|10.59|10.58|10.58|0
1643120400000|2022-01-25 14:20:00|10.58|10.58|10.65|10.65|10.82|10.82|10.57|10.57|0
1643120700000|2022-01-25 14:25:00|10.81|10.81|10.76|10.76|10.81|10.81|10.66|10.66|0
1643121000000|2022-01-25 14:30:00|10.75|10.75|10.96|10.96|10.96|10.96|10.67|10.67|0
1643121300000|2022-01-25 14:35:00|10.92|10.92|11.13|11.13|11.19|11.19|10.89|10.89|0
1643121600000|2022-01-25 14:40:00|11.11|11.11|10.9|10.9|11.21|11.21|10.88|10.88|0
1643121900000|2022-01-25 14:45:00|10.92|10.92|10.85|10.85|10.92|10.92|10.8|10.8|0
1643122200000|2022-01-25 14:50:00|10.84|10.84|10.74|10.74|10.93|10.93|10.74|10.74|0
1643122500000|2022-01-25 14:55:00|10.76|10.76|10.86|10.86|10.89|10.89|10.76|10.76|0
1643122800000|2022-01-25 15:00:00|10.84|10.84|10.76|10.76|10.94|10.94|10.71|10.71|0
1643123100000|2022-01-25 15:05:00|10.77|10.77|10.76|10.76|10.78|10.78|10.68|10.68|0
1643123400000|2022-01-25 15:10:00|10.75|10.75|10.93|10.93|10.93|10.93|10.71|10.71|0
1643123700000|2022-01-25 15:15:00|10.91|10.91|11.03|11.03|11.04|11.04|10.91|10.91|0
1643124000000|2022-01-25 15:20:00|11.02|11.02|10.9|10.9|11.03|11.03|10.9|10.9|0
1643124300000|2022-01-25 15:25:00|10.87|10.87|11|11|11.03|11.03|10.87|10.87|0
1643124600000|2022-01-25 15:30:00|11.01|11.01|11.02|11.02|11.02|11.02|10.95|10.95|0
1643124900000|2022-01-25 15:35:00|11.01|11.01|10.91|10.91|11.09|11.09|10.88|10.88|0
1643125200000|2022-01-25 15:40:00|10.9|10.9|10.96|10.96|10.96|10.96|10.86|10.86|0
1643125500000|2022-01-25 15:45:00|10.99|10.99|10.98|10.98|11.02|11.02|10.91|10.91|0
1643125800000|2022-01-25 15:50:00|10.99|10.99|10.89|10.89|11.01|11.01|10.88|10.88|0
1643126100000|2022-01-25 15:55:00|10.9|10.9|10.82|10.82|10.91|10.91|10.81|10.81|0
1643126400000|2022-01-25 16:00:00|10.81|10.81|10.85|10.85|10.85|10.85|10.78|10.78|0
1643126700000|2022-01-25 16:05:00|10.84|10.84|10.76|10.76|10.86|10.86|10.72|10.72|0
1643127000000|2022-01-25 16:10:00|10.78|10.78|10.72|10.72|10.83|10.83|10.7|10.7|0
1643127300000|2022-01-25 16:15:00|10.73|10.73|10.88|10.88|10.88|10.88|10.71|10.71|0
1643127600000|2022-01-25 16:20:00|10.86|10.86|10.83|10.83|10.91|10.91|10.81|10.81|0
1643127900000|2022-01-25 16:25:00|10.82|10.82|10.76|10.76|10.84|10.84|10.73|10.73|0
1643128200000|2022-01-25 16:30:00|10.75|10.75|10.69|10.69|10.75|10.75|10.69|10.69|0
1643128500000|2022-01-25 16:35:00|10.68|10.68|10.63|10.63|10.7|10.7|10.62|10.62|0
1643128800000|2022-01-25 16:40:00|10.62|10.62|10.67|10.67|10.67|10.67|10.62|10.62|0
1643129100000|2022-01-25 16:45:00|10.66|10.66|10.69|10.69|10.71|10.71|10.66|10.66|0
1643129400000|2022-01-25 16:50:00|10.7|10.7|10.79|10.79|10.81|10.81|10.7|10.7|0
1643129700000|2022-01-25 16:55:00|10.8|10.8|10.71|10.71|10.8|10.8|10.69|10.69|0
1643130000000|2022-01-25 17:00:00|10.72|10.72|10.81|10.81|10.81|10.81|10.72|10.72|0
1643130300000|2022-01-25 17:05:00|10.82|10.82|10.82|10.82|10.87|10.87|10.82|10.82|0
1643130600000|2022-01-25 17:10:00|10.81|10.81|10.78|10.78|10.82|10.82|10.76|10.76|0
1643130900000|2022-01-25 17:15:00|10.8|10.8|10.81|10.81|10.83|10.83|10.74|10.74|0
1643131200000|2022-01-25 17:20:00|10.82|10.82|10.86|10.86|10.88|10.88|10.81|10.81|0
1643131500000|2022-01-25 17:25:00|10.87|10.87|10.87|10.87|10.89|10.89|10.86|10.86|0
1643131800000|2022-01-25 17:30:00|10.86|10.86|10.86|10.86|10.88|10.88|10.85|10.85|0
1643132100000|2022-01-25 17:35:00|10.87|10.87|10.84|10.84|10.88|10.88|10.83|10.83|0
1643132400000|2022-01-25 17:40:00|10.85|10.85|10.83|10.83|10.85|10.85|10.77|10.77|0
1643132700000|2022-01-25 17:45:00|10.81|10.81|10.75|10.75|10.84|10.84|10.73|10.73|0
1643133000000|2022-01-25 17:50:00|10.74|10.74|10.74|10.74|10.76|10.76|10.72|10.72|0
1643133300000|2022-01-25 17:55:00|10.75|10.75|10.79|10.79|10.79|10.79|10.73|10.73|0
1643133600000|2022-01-25 18:00:00|10.78|10.78|10.69|10.69|10.78|10.78|10.68|10.68|0
1643133900000|2022-01-25 18:05:00|10.68|10.68|10.65|10.65|10.68|10.68|10.63|10.63|0
1643134200000|2022-01-25 18:10:00|10.66|10.66|10.67|10.67|10.68|10.68|10.63|10.63|0
1643134500000|2022-01-25 18:15:00|10.66|10.66|10.76|10.76|10.79|10.79|10.64|10.64|0
1643134800000|2022-01-25 18:20:00|10.74|10.74|10.78|10.78|10.82|10.82|10.7|10.7|0
1643135100000|2022-01-25 18:25:00|10.76|10.76|10.93|10.93|10.93|10.93|10.76|10.76|0
1643135400000|2022-01-25 18:30:00|10.94|10.94|10.97|10.97|11|11|10.86|10.86|0
1643135700000|2022-01-25 18:35:00|10.98|10.98|10.96|10.96|10.98|10.98|10.89|10.89|0
1643136000000|2022-01-25 18:40:00|10.95|10.95|10.9|10.9|10.95|10.95|10.89|10.89|0
1643136300000|2022-01-25 18:45:00|10.91|10.91|10.91|10.91|10.96|10.96|10.89|10.89|0
1643136600000|2022-01-25 18:50:00|10.92|10.92|10.93|10.93|10.94|10.94|10.9|10.9|0
1643136900000|2022-01-25 18:55:00|10.92|10.92|10.9|10.9|10.92|10.92|10.86|10.86|0
1643137200000|2022-01-25 19:00:00|10.88|10.88|10.87|10.87|10.91|10.91|10.87|10.87|0
1643137500000|2022-01-25 19:05:00|10.88|10.88|10.87|10.87|10.88|10.88|10.86|10.86|0
1643137800000|2022-01-25 19:10:00|10.86|10.86|10.92|10.92|10.93|10.93|10.82|10.82|0
1643138100000|2022-01-25 19:15:00|10.93|10.93|10.9|10.9|10.93|10.93|10.87|10.87|0
1643138400000|2022-01-25 19:20:00|10.89|10.89|11.02|11.02|11.02|11.02|10.89|10.89|0
1643138700000|2022-01-25 19:25:00|11.01|11.01|11.01|11.01|11.03|11.03|10.94|10.94|0
1643139000000|2022-01-25 19:30:00|11.02|11.02|11|11|11.09|11.09|11|11|0
1643139300000|2022-01-25 19:35:00|11.02|11.02|11.01|11.01|11.06|11.06|10.99|10.99|0
1643139600000|2022-01-25 19:40:00|11.02|11.02|11.19|11.19|11.19|11.19|11.02|11.02|0
1643139900000|2022-01-25 19:45:00|11.21|11.21|11.12|11.12|11.26|11.26|11.12|11.12|0
1643140200000|2022-01-25 19:50:00|11.13|11.13|11.14|11.14|11.16|11.16|11.11|11.11|0
1643140500000|2022-01-25 19:55:00|11.15|11.15|11.15|11.15|11.17|11.17|11.14|11.14|0
1643140800000|2022-01-25 20:00:00|11.16|11.16|11.13|11.13|11.16|11.16|11.11|11.11|0
1643141100000|2022-01-25 20:05:00|11.12|11.12|11.05|11.05|11.13|11.13|11.04|11.04|0
1643141400000|2022-01-25 20:10:00|11.04|11.04|11.02|11.02|11.04|11.04|11.01|11.01|0
1643141700000|2022-01-25 20:15:00|11.03|11.03|11.13|11.13|11.14|11.14|11.02|11.02|0
1643142000000|2022-01-25 20:20:00|11.14|11.14|11.08|11.08|11.14|11.14|11.06|11.06|0
1643142300000|2022-01-25 20:25:00|11.06|11.06|11.02|11.02|11.06|11.06|10.98|10.98|0
1643142600000|2022-01-25 20:30:00|11.03|11.03|11.06|11.06|11.07|11.07|11|11|0
1643142900000|2022-01-25 20:35:00|11.07|11.07|11.09|11.09|11.12|11.12|11.03|11.03|0
1643143200000|2022-01-25 20:40:00|11.1|11.1|11.02|11.02|11.14|11.14|11.02|11.02|0
1643143500000|2022-01-25 20:45:00|11.01|11.01|11.01|11.01|11.04|11.04|10.98|10.98|0
1643143800000|2022-01-25 20:50:00|10.99|10.99|10.88|10.88|10.99|10.99|10.88|10.88|0
1643144100000|2022-01-25 20:55:00|10.89|10.89|10.89|10.89|10.93|10.93|10.87|10.87|0
1643144400000|2022-01-25 21:00:00|10.9|10.9|10.91|10.91|10.99|10.99|10.88|10.88|0
1643144700000|2022-01-25 21:05:00|10.93|10.93|10.92|10.92|10.96|10.96|10.9|10.9|0
1643145000000|2022-01-25 21:10:00|10.93|10.93|10.91|10.91|10.93|10.93|10.91|10.91|0
1643145300000|2022-01-25 21:15:00|10.92|10.92|10.93|10.93|10.94|10.94|10.92|10.92|0
1643145600000|2022-01-25 21:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1643145900000|2022-01-25 21:25:00|10.94|10.94|10.93|10.93|10.94|10.94|10.9|10.9|0
1643146200000|2022-01-25 21:30:00|10.91|10.91|10.91|10.91|10.94|10.94|10.9|10.9|0
1643146500000|2022-01-25 21:35:00|10.93|10.93|10.94|10.94|10.96|10.96|10.9|10.9|0
1643146800000|2022-01-25 21:40:00|10.89|10.89|10.9|10.9|10.94|10.94|10.89|10.89|0
1643147100000|2022-01-25 21:45:00|10.92|10.92|10.9|10.9|10.95|10.95|10.89|10.89|0
1643147400000|2022-01-25 21:50:00|10.89|10.89|10.86|10.86|10.89|10.89|10.86|10.86|0
1643147700000|2022-01-25 21:55:00|10.87|10.87|10.85|10.85|10.87|10.87|10.85|10.85|0
1643148000000|2022-01-25 22:00:00|10.86|10.86|10.84|10.84|10.86|10.86|10.8|10.8|0
1643148300000|2022-01-25 22:05:00|10.86|10.86|10.88|10.88|10.9|10.9|10.86|10.86|0
1643148600000|2022-01-25 22:10:00|10.87|10.87|10.86|10.86|10.9|10.9|10.81|10.81|0
1643148900000|2022-01-25 22:15:00|10.83|10.83|10.79|10.79|10.85|10.85|10.79|10.79|0
1643149200000|2022-01-25 22:20:00|10.86|10.86|10.86|10.86|10.89|10.89|10.85|10.85|0
1643149500000|2022-01-25 22:25:00|10.82|10.82|10.81|10.81|10.82|10.82|10.81|10.81|0
1643149800000|2022-01-25 22:30:00|10.78|10.78|10.74|10.74|10.81|10.81|10.7|10.7|0
1643150100000|2022-01-25 22:35:00|10.71|10.71|10.71|10.71|10.84|10.84|10.7|10.7|0
1643150400000|2022-01-25 22:40:00|10.77|10.77|10.78|10.78|10.86|10.86|10.77|10.77|0
1643150700000|2022-01-25 22:45:00|10.75|10.75|10.8|10.8|10.82|10.82|10.75|10.75|0
1643151000000|2022-01-25 22:50:00|10.78|10.78|10.77|10.77|10.78|10.78|10.74|10.74|0
1643151300000|2022-01-25 22:55:00|10.78|10.78|10.76|10.76|10.78|10.78|10.76|10.76|0
1643151600000|2022-01-25 23:00:00|10.78|10.78|10.78|10.78|10.78|10.78|10.76|10.76|0
1643151900000|2022-01-25 23:05:00|10.77|10.77|10.8|10.8|10.8|10.8|10.77|10.77|0
1643152200000|2022-01-25 23:10:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1643152500000|2022-01-25 23:15:00|10.88|10.88|10.88|10.88|10.88|10.88|10.88|10.88|0
1643152800000|2022-01-25 23:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.9|10.9|0
1643153100000|2022-01-25 23:25:00|10.89|10.89|10.91|10.91|10.91|10.91|10.88|10.88|0
1643153400000|2022-01-25 23:30:00|10.94|10.94|10.91|10.91|10.94|10.94|10.91|10.91|0
1643153700000|2022-01-25 23:35:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1643154000000|2022-01-25 23:40:00|10.94|10.94|10.94|10.94|10.94|10.94|10.94|10.94|0
1643154300000|2022-01-25 23:45:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1643154600000|2022-01-25 23:50:00|10.93|10.93|10.96|10.96|10.96|10.96|10.93|10.93|0
1643154900000|2022-01-25 23:55:00|10.98|10.98|10.96|10.96|10.98|10.98|10.96|10.96|0
1643155200000|2022-01-26 00:00:00|10.99|10.99|10.9|10.9|10.99|10.99|10.9|10.9|0
1643155500000|2022-01-26 00:05:00|11.01|11.01|10.9|10.9|11.03|11.03|10.89|10.89|0
1643156100000|2022-01-26 00:15:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1643156700000|2022-01-26 00:25:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1643157000000|2022-01-26 00:30:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1643157300000|2022-01-26 00:35:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1643158500000|2022-01-26 00:55:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1643187600000|2022-01-26 09:00:00|10.98|10.98|11.01|11.01|11.11|11.11|10.97|10.97|0
1643187900000|2022-01-26 09:05:00|10.99|10.99|10.97|10.97|10.99|10.99|10.97|10.97|0
1643188200000|2022-01-26 09:10:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1643188500000|2022-01-26 09:15:00|11.06|11.06|11.1|11.1|11.16|11.16|11.06|11.06|0
1643188800000|2022-01-26 09:20:00|11.27|11.27|11.12|11.12|11.27|11.27|11.12|11.12|0
1643189100000|2022-01-26 09:25:00|11.06|11.06|11.23|11.23|11.23|11.23|11.06|11.06|0
1643189400000|2022-01-26 09:30:00|11.2|11.2|11.23|11.23|11.23|11.23|11.19|11.19|0
1643189700000|2022-01-26 09:35:00|11.16|11.16|11.11|11.11|11.16|11.16|11.11|11.11|0
1643190000000|2022-01-26 09:40:00|11.19|11.19|11.2|11.2|11.2|11.2|11.18|11.18|0
1643190300000|2022-01-26 09:45:00|11.26|11.26|11.26|11.26|11.26|11.26|11.23|11.23|0
1643190600000|2022-01-26 09:50:00|11.24|11.24|11.26|11.26|11.26|11.26|11.24|11.24|0
1643190900000|2022-01-26 09:55:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1643191200000|2022-01-26 10:00:00|11.26|11.26|11.24|11.24|11.26|11.26|11.24|11.24|0
1643191500000|2022-01-26 10:05:00|11.23|11.23|11.24|11.24|11.24|11.24|11.23|11.23|0
1643192400000|2022-01-26 10:20:00|11.26|11.26|11.24|11.24|11.26|11.26|11.24|11.24|0
1643193000000|2022-01-26 10:30:00|11.26|11.26|11.24|11.24|11.29|11.29|11.24|11.24|0
1643193300000|2022-01-26 10:35:00|11.26|11.26|11.23|11.23|11.26|11.26|11.23|11.23|0
1643193600000|2022-01-26 10:40:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1643194200000|2022-01-26 10:50:00|11.23|11.23|11.26|11.26|11.26|11.26|11.23|11.23|0
1643194500000|2022-01-26 10:55:00|11.24|11.24|11.2|11.2|11.24|11.24|11.2|11.2|0
1643194800000|2022-01-26 11:00:00|11.21|11.21|11.22|11.22|11.26|11.26|11.21|11.21|0
1643195100000|2022-01-26 11:05:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1643195400000|2022-01-26 11:10:00|11.26|11.26|11.21|11.21|11.26|11.26|11.21|11.21|0
1643195700000|2022-01-26 11:15:00|11.26|11.26|11.27|11.27|11.27|11.27|11.26|11.26|0
1643196600000|2022-01-26 11:30:00|11.22|11.22|11.22|11.22|11.22|11.22|11.22|11.22|0
1643196900000|2022-01-26 11:35:00|11.24|11.24|11.27|11.27|11.27|11.27|11.24|11.24|0
1643197200000|2022-01-26 11:40:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1643197800000|2022-01-26 11:50:00|11.24|11.24|11.25|11.25|11.26|11.26|11.24|11.24|0
1643198100000|2022-01-26 11:55:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1643198400000|2022-01-26 12:00:00|11.23|11.23|11.2|11.2|11.26|11.26|11.2|11.2|0
1643198700000|2022-01-26 12:05:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1643199000000|2022-01-26 12:10:00|11.17|11.17|11.2|11.2|11.2|11.2|11.16|11.16|0
1643199300000|2022-01-26 12:15:00|11.18|11.18|11.2|11.2|11.2|11.2|11.18|11.18|0
1643199600000|2022-01-26 12:20:00|11.19|11.19|11.2|11.2|11.2|11.2|11.19|11.19|0
1643199900000|2022-01-26 12:25:00|11.21|11.21|11.2|11.2|11.24|11.24|11.2|11.2|0
1643200200000|2022-01-26 12:30:00|11.21|11.21|11.24|11.24|11.24|11.24|11.18|11.18|0
1643200500000|2022-01-26 12:35:00|11.22|11.22|11.22|11.22|11.23|11.23|11.2|11.2|0
1643201100000|2022-01-26 12:45:00|11.23|11.23|11.24|11.24|11.24|11.24|11.23|11.23|0
1643201400000|2022-01-26 12:50:00|11.23|11.23|11.24|11.24|11.26|11.26|11.22|11.22|0
1643201700000|2022-01-26 12:55:00|11.26|11.26|11.24|11.24|11.26|11.26|11.24|11.24|0
1643202000000|2022-01-26 13:00:00|11.26|11.26|11.27|11.27|11.27|11.27|11.22|11.22|0
1643202300000|2022-01-26 13:05:00|11.23|11.23|11.26|11.26|11.26|11.26|11.23|11.23|0
1643202600000|2022-01-26 13:10:00|11.25|11.25|11.24|11.24|11.25|11.25|11.24|11.24|0
1643202900000|2022-01-26 13:15:00|11.26|11.26|11.25|11.25|11.26|11.26|11.23|11.23|0
1643203200000|2022-01-26 13:20:00|11.23|11.23|11.38|11.38|11.38|11.38|11.23|11.23|0
1643203500000|2022-01-26 13:25:00|11.39|11.39|11.3|11.3|11.39|11.39|11.29|11.29|0
1643203800000|2022-01-26 13:30:00|11.32|11.32|11.35|11.35|11.35|11.35|11.32|11.32|0
1643204100000|2022-01-26 13:35:00|11.32|11.32|11.29|11.29|11.36|11.36|11.23|11.23|0
1643204400000|2022-01-26 13:40:00|11.28|11.28|11.26|11.26|11.3|11.3|11.26|11.26|0
1643204700000|2022-01-26 13:45:00|11.31|11.31|11.28|11.28|11.31|11.31|11.26|11.26|0
1643205000000|2022-01-26 13:50:00|11.26|11.26|11.28|11.28|11.28|11.28|11.26|11.26|0
1643205300000|2022-01-26 13:55:00|11.26|11.26|11.26|11.26|11.26|11.26|11.23|11.23|0
1643205600000|2022-01-26 14:00:00|11.23|11.23|11.26|11.26|11.26|11.26|11.23|11.23|0
1643205900000|2022-01-26 14:05:00|11.27|11.27|11.27|11.27|11.28|11.28|11.26|11.26|0
1643206200000|2022-01-26 14:10:00|11.26|11.26|11.26|11.26|11.28|11.28|11.26|11.26|0
1643206500000|2022-01-26 14:15:00|11.24|11.24|11.26|11.26|11.26|11.26|11.24|11.24|0
1643206800000|2022-01-26 14:20:00|11.25|11.25|11.26|11.26|11.26|11.26|11.24|11.24|0
1643207100000|2022-01-26 14:25:00|11.24|11.24|11.13|11.13|11.24|11.24|11.11|11.11|0
1643207400000|2022-01-26 14:30:00|11.16|11.16|11.05|11.05|11.29|11.29|11.05|11.05|0
1643207700000|2022-01-26 14:35:00|11.06|11.06|11.01|11.01|11.06|11.06|10.97|10.97|0
1643208000000|2022-01-26 14:40:00|11|11|11.01|11.01|11.12|11.12|10.98|10.98|0
1643208300000|2022-01-26 14:45:00|10.99|10.99|11.11|11.11|11.11|11.11|10.99|10.99|0
1643208600000|2022-01-26 14:50:00|11.08|11.08|11.16|11.16|11.21|11.21|11.08|11.08|0
1643208900000|2022-01-26 14:55:00|11.17|11.17|11.11|11.11|11.17|11.17|11.1|11.1|0
1643209200000|2022-01-26 15:00:00|11.12|11.12|11.28|11.28|11.28|11.28|11.12|11.12|0
1643209500000|2022-01-26 15:05:00|11.27|11.27|11.26|11.26|11.32|11.32|11.24|11.24|0
1643209800000|2022-01-26 15:10:00|11.27|11.27|11.17|11.17|11.28|11.28|11.16|11.16|0
1643210100000|2022-01-26 15:15:00|11.16|11.16|11.14|11.14|11.16|11.16|11.08|11.08|0
1643210400000|2022-01-26 15:20:00|11.16|11.16|11.04|11.04|11.16|11.16|11.02|11.02|0
1643210700000|2022-01-26 15:25:00|11.02|11.02|11.01|11.01|11.09|11.09|11|11|0
1643211000000|2022-01-26 15:30:00|11.02|11.02|10.99|10.99|11.04|11.04|10.99|10.99|0
1643211300000|2022-01-26 15:35:00|10.98|10.98|10.93|10.93|11|11|10.91|10.91|0
1643211600000|2022-01-26 15:40:00|10.94|10.94|10.9|10.9|10.95|10.95|10.9|10.9|0
1643211900000|2022-01-26 15:45:00|10.91|10.91|10.88|10.88|10.91|10.91|10.85|10.85|0
1643212200000|2022-01-26 15:50:00|10.89|10.89|10.82|10.82|10.89|10.89|10.82|10.82|0
1643212500000|2022-01-26 15:55:00|10.83|10.83|10.88|10.88|10.93|10.93|10.8|10.8|0
1643212800000|2022-01-26 16:00:00|10.87|10.87|10.87|10.87|10.89|10.89|10.86|10.86|0
1643213100000|2022-01-26 16:05:00|10.88|10.88|10.94|10.94|10.95|10.95|10.88|10.88|0
1643213400000|2022-01-26 16:10:00|10.95|10.95|11.01|11.01|11.03|11.03|10.95|10.95|0
1643213700000|2022-01-26 16:15:00|11.02|11.02|11.02|11.02|11.04|11.04|11.01|11.01|0
1643214000000|2022-01-26 16:20:00|11.04|11.04|11.1|11.1|11.1|11.1|11.04|11.04|0
1643214300000|2022-01-26 16:25:00|11.11|11.11|11.11|11.11|11.14|11.14|11.09|11.09|0
1643214600000|2022-01-26 16:30:00|11.12|11.12|11.12|11.12|11.21|11.21|11.11|11.11|0
1643214900000|2022-01-26 16:35:00|11.11|11.11|11.14|11.14|11.14|11.14|11.09|11.09|0
1643215200000|2022-01-26 16:40:00|11.15|11.15|11.14|11.14|11.16|11.16|11.12|11.12|0
1643215500000|2022-01-26 16:45:00|11.13|11.13|11.09|11.09|11.14|11.14|11.08|11.08|0
1643215800000|2022-01-26 16:50:00|11.08|11.08|11.13|11.13|11.13|11.13|11.04|11.04|0
1643216100000|2022-01-26 16:55:00|11.12|11.12|11.11|11.11|11.14|11.14|11.1|11.1|0
1643216400000|2022-01-26 17:00:00|11.1|11.1|11.15|11.15|11.15|11.15|11.1|11.1|0
1643216700000|2022-01-26 17:05:00|11.14|11.14|11.18|11.18|11.2|11.2|11.11|11.11|0
1643217000000|2022-01-26 17:10:00|11.19|11.19|11.18|11.18|11.19|11.19|11.17|11.17|0
1643217300000|2022-01-26 17:15:00|11.17|11.17|11.18|11.18|11.2|11.2|11.16|11.16|0
1643217600000|2022-01-26 17:20:00|11.19|11.19|11.18|11.18|11.23|11.23|11.18|11.18|0
1643217900000|2022-01-26 17:25:00|11.15|11.15|11.16|11.16|11.18|11.18|11.15|11.15|0
1643218200000|2022-01-26 17:30:00|11.15|11.15|11.13|11.13|11.15|11.15|11.12|11.12|0
1643218500000|2022-01-26 17:35:00|11.14|11.14|11.21|11.21|11.21|11.21|11.14|11.14|0
1643218800000|2022-01-26 17:40:00|11.22|11.22|11.3|11.3|11.3|11.3|11.22|11.22|0
1643219100000|2022-01-26 17:45:00|11.29|11.29|11.29|11.29|11.29|11.29|11.25|11.25|0
1643219400000|2022-01-26 17:50:00|11.28|11.28|11.31|11.31|11.31|11.31|11.26|11.26|0
1643219700000|2022-01-26 17:55:00|11.3|11.3|11.32|11.32|11.34|11.34|11.3|11.3|0
1643220000000|2022-01-26 18:00:00|11.31|11.31|11.24|11.24|11.31|11.31|11.23|11.23|0
1643220300000|2022-01-26 18:05:00|11.22|11.22|11.24|11.24|11.24|11.24|11.21|11.21|0
1643220600000|2022-01-26 18:10:00|11.23|11.23|11.26|11.26|11.29|11.29|11.22|11.22|0
1643220900000|2022-01-26 18:15:00|11.27|11.27|11.3|11.3|11.31|11.31|11.26|11.26|0
1643221200000|2022-01-26 18:20:00|11.31|11.31|11.27|11.27|11.31|11.31|11.26|11.26|0
1643221500000|2022-01-26 18:25:00|11.28|11.28|11.27|11.27|11.3|11.3|11.27|11.27|0
1643221800000|2022-01-26 18:30:00|11.25|11.25|11.25|11.25|11.28|11.28|11.24|11.24|0
1643222100000|2022-01-26 18:35:00|11.26|11.26|11.19|11.19|11.26|11.26|11.18|11.18|0
1643222400000|2022-01-26 18:40:00|11.18|11.18|11.21|11.21|11.22|11.22|11.18|11.18|0
1643222700000|2022-01-26 18:45:00|11.2|11.2|11.19|11.19|11.21|11.21|11.19|11.19|0
1643223000000|2022-01-26 18:50:00|11.18|11.18|11.16|11.16|11.19|11.19|11.14|11.14|0
1643223300000|2022-01-26 18:55:00|11.15|11.15|11.12|11.12|11.15|11.15|11.11|11.11|0
1643223600000|2022-01-26 19:00:00|11.13|11.13|11.28|11.28|11.35|11.35|11.13|11.13|0
1643223900000|2022-01-26 19:05:00|11.27|11.27|11.26|11.26|11.34|11.34|11.26|11.26|0
1643224200000|2022-01-26 19:10:00|11.28|11.28|11|11|11.32|11.32|10.97|10.97|0
1643224500000|2022-01-26 19:15:00|11.03|11.03|11.02|11.02|11.07|11.07|10.98|10.98|0
1643224800000|2022-01-26 19:20:00|11.03|11.03|10.99|10.99|11.04|11.04|10.96|10.96|0
1643225100000|2022-01-26 19:25:00|11|11|11.12|11.12|11.14|11.14|11|11|0
1643225400000|2022-01-26 19:30:00|11.11|11.11|11|11|11.12|11.12|10.97|10.97|0
1643225700000|2022-01-26 19:35:00|10.99|10.99|11.11|11.11|11.14|11.14|10.92|10.92|0
1643226000000|2022-01-26 19:40:00|11.12|11.12|10.95|10.95|11.12|11.12|10.95|10.95|0
1643226300000|2022-01-26 19:45:00|10.93|10.93|10.82|10.82|10.95|10.95|10.81|10.81|0
1643226600000|2022-01-26 19:50:00|10.84|10.84|10.86|10.86|10.91|10.91|10.81|10.81|0
1643226900000|2022-01-26 19:55:00|10.83|10.83|10.76|10.76|10.88|10.88|10.74|10.74|0
1643227200000|2022-01-26 20:00:00|10.74|10.74|10.59|10.59|10.74|10.74|10.53|10.53|0
1643227500000|2022-01-26 20:05:00|10.58|10.58|10.48|10.48|10.58|10.58|10.47|10.47|0
1643227800000|2022-01-26 20:10:00|10.46|10.46|10.55|10.55|10.67|10.67|10.46|10.46|0
1643228100000|2022-01-26 20:15:00|10.57|10.57|10.47|10.47|10.57|10.57|10.45|10.45|0
1643228400000|2022-01-26 20:20:00|10.48|10.48|10.45|10.45|10.54|10.54|10.39|10.39|0
1643228700000|2022-01-26 20:25:00|10.47|10.47|10.61|10.61|10.63|10.63|10.41|10.41|0
1643229000000|2022-01-26 20:30:00|10.62|10.62|10.53|10.53|10.62|10.62|10.52|10.52|0
1643229300000|2022-01-26 20:35:00|10.52|10.52|10.41|10.41|10.52|10.52|10.41|10.41|0
1643229600000|2022-01-26 20:40:00|10.42|10.42|10.41|10.41|10.5|10.5|10.4|10.4|0
1643229900000|2022-01-26 20:45:00|10.42|10.42|10.41|10.41|10.45|10.45|10.35|10.35|0
1643230200000|2022-01-26 20:50:00|10.4|10.4|10.39|10.39|10.4|10.4|10.32|10.32|0
1643230500000|2022-01-26 20:55:00|10.37|10.37|10.36|10.36|10.4|10.4|10.31|10.31|0
1643230800000|2022-01-26 21:00:00|10.37|10.37|10.38|10.38|10.4|10.4|10.35|10.35|0
1643231100000|2022-01-26 21:05:00|10.39|10.39|10.34|10.34|10.39|10.39|10.34|10.34|0
1643231400000|2022-01-26 21:10:00|10.33|10.33|10.33|10.33|10.35|10.35|10.3|10.3|0
1643231700000|2022-01-26 21:15:00|10.35|10.35|10.38|10.38|10.38|10.38|10.33|10.33|0
1643232000000|2022-01-26 21:20:00|10.37|10.37|10.38|10.38|10.39|10.39|10.36|10.36|0
1643232300000|2022-01-26 21:25:00|10.37|10.37|10.39|10.39|10.39|10.39|10.36|10.36|0
1643232600000|2022-01-26 21:30:00|10.38|10.38|10.39|10.39|10.39|10.39|10.37|10.37|0
1643232900000|2022-01-26 21:35:00|10.4|10.4|10.39|10.39|10.4|10.4|10.38|10.38|0
1643233200000|2022-01-26 21:40:00|10.4|10.4|10.39|10.39|10.4|10.4|10.39|10.39|0
1643233500000|2022-01-26 21:45:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1643234100000|2022-01-26 21:55:00|10.41|10.41|10.4|10.4|10.41|10.41|10.4|10.4|0
1643234400000|2022-01-26 22:00:00|10.41|10.41|10.43|10.43|10.44|10.44|10.41|10.41|0
1643234700000|2022-01-26 22:05:00|10.42|10.42|10.43|10.43|10.43|10.43|10.41|10.41|0
1643235000000|2022-01-26 22:10:00|10.44|10.44|10.44|10.44|10.44|10.44|10.43|10.43|0
1643235300000|2022-01-26 22:15:00|10.45|10.45|10.52|10.52|10.52|10.52|10.45|10.45|0
1643235600000|2022-01-26 22:20:00|10.5|10.5|10.47|10.47|10.53|10.53|10.47|10.47|0
1643235900000|2022-01-26 22:25:00|10.46|10.46|10.53|10.53|10.53|10.53|10.45|10.45|0
1643236200000|2022-01-26 22:30:00|10.52|10.52|10.51|10.51|10.52|10.52|10.51|10.51|0
1643236500000|2022-01-26 22:35:00|10.49|10.49|10.51|10.51|10.53|10.53|10.49|10.49|0
1643236800000|2022-01-26 22:40:00|10.53|10.53|10.51|10.51|10.54|10.54|10.5|10.5|0
1643237100000|2022-01-26 22:45:00|10.5|10.5|10.5|10.5|10.51|10.51|10.49|10.49|0
1643237400000|2022-01-26 22:50:00|10.48|10.48|10.5|10.5|10.5|10.5|10.47|10.47|0
1643237700000|2022-01-26 22:55:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1643238000000|2022-01-26 23:00:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1643238300000|2022-01-26 23:05:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1643238900000|2022-01-26 23:15:00|10.53|10.53|10.55|10.55|10.55|10.55|10.53|10.53|0
1643239200000|2022-01-26 23:20:00|10.53|10.53|10.5|10.5|10.53|10.53|10.5|10.5|0
1643239500000|2022-01-26 23:25:00|10.48|10.48|10.48|10.48|10.48|10.48|10.47|10.47|0
1643239800000|2022-01-26 23:30:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1643240100000|2022-01-26 23:35:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1643240400000|2022-01-26 23:40:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1643240700000|2022-01-26 23:45:00|10.51|10.51|10.52|10.52|10.52|10.52|10.51|10.51|0
1643241000000|2022-01-26 23:50:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1643241300000|2022-01-26 23:55:00|10.52|10.52|10.52|10.52|10.53|10.53|10.52|10.52|0
1643241600000|2022-01-27 00:00:00|10.53|10.53|10.53|10.53|10.53|10.53|10.53|10.53|0
1643241900000|2022-01-27 00:05:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1643242200000|2022-01-27 00:10:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1643242500000|2022-01-27 00:15:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1643242800000|2022-01-27 00:20:00|10.51|10.51|10.53|10.53|10.53|10.53|10.5|10.5|0
1643243100000|2022-01-27 00:25:00|10.52|10.52|10.55|10.55|10.55|10.55|10.52|10.52|0
1643243400000|2022-01-27 00:30:00|10.53|10.53|10.55|10.55|10.55|10.55|10.53|10.53|0
1643243700000|2022-01-27 00:35:00|10.51|10.51|10.55|10.55|10.55|10.55|10.51|10.51|0
1643244000000|2022-01-27 00:40:00|10.51|10.51|10.5|10.5|10.51|10.51|10.5|10.5|0
1643244300000|2022-01-27 00:45:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1643244600000|2022-01-27 00:50:00|10.53|10.53|10.5|10.5|10.53|10.53|10.5|10.5|0
1643244900000|2022-01-27 00:55:00|10.55|10.55|10.53|10.53|10.55|10.55|10.5|10.5|0
1643274000000|2022-01-27 09:00:00|10.28|10.28|10.36|10.36|10.36|10.36|10.27|10.27|0
1643274300000|2022-01-27 09:05:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1643274900000|2022-01-27 09:15:00|10.3|10.3|10.33|10.33|10.33|10.33|10.28|10.28|0
1643275200000|2022-01-27 09:20:00|10.2|10.2|10.19|10.19|10.2|10.2|10.19|10.19|0
1643275500000|2022-01-27 09:25:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1643275800000|2022-01-27 09:30:00|10.22|10.22|10.35|10.35|10.35|10.35|10.22|10.22|0
1643276100000|2022-01-27 09:35:00|10.23|10.23|10.22|10.22|10.23|10.23|10.22|10.22|0
1643276700000|2022-01-27 09:45:00|10.36|10.36|10.3|10.3|10.36|10.36|10.3|10.3|0
1643277000000|2022-01-27 09:50:00|10.36|10.36|10.36|10.36|10.36|10.36|10.36|10.36|0
1643277300000|2022-01-27 09:55:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1643277900000|2022-01-27 10:05:00|10.45|10.45|10.42|10.42|10.45|10.45|10.42|10.42|0
1643278200000|2022-01-27 10:10:00|10.43|10.43|10.43|10.43|10.43|10.43|10.43|10.43|0
1643278500000|2022-01-27 10:15:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1643278800000|2022-01-27 10:20:00|10.42|10.42|10.42|10.42|10.42|10.42|10.42|10.42|0
1643279100000|2022-01-27 10:25:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1643279400000|2022-01-27 10:30:00|10.37|10.37|10.4|10.4|10.4|10.4|10.37|10.37|0
1643280300000|2022-01-27 10:45:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1643280600000|2022-01-27 10:50:00|10.31|10.31|10.4|10.4|10.4|10.4|10.31|10.31|0
1643281200000|2022-01-27 11:00:00|10.39|10.39|10.41|10.41|10.41|10.41|10.39|10.39|0
1643281800000|2022-01-27 11:10:00|10.32|10.32|10.32|10.32|10.32|10.32|10.28|10.28|0
1643282100000|2022-01-27 11:15:00|10.38|10.38|10.34|10.34|10.38|10.38|10.34|10.34|0
1643282400000|2022-01-27 11:20:00|10.36|10.36|10.36|10.36|10.36|10.36|10.36|10.36|0
1643282700000|2022-01-27 11:25:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1643283300000|2022-01-27 11:35:00|10.41|10.41|10.34|10.34|10.41|10.41|10.34|10.34|0
1643283900000|2022-01-27 11:45:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1643284200000|2022-01-27 11:50:00|10.34|10.34|10.34|10.34|10.34|10.34|10.3|10.3|0
1643284500000|2022-01-27 11:55:00|10.38|10.38|10.42|10.42|10.42|10.42|10.38|10.38|0
1643284800000|2022-01-27 12:00:00|10.45|10.45|10.45|10.45|10.5|10.5|10.45|10.45|0
1643285100000|2022-01-27 12:05:00|10.46|10.46|10.34|10.34|10.48|10.48|10.34|10.34|0
1643285400000|2022-01-27 12:10:00|10.37|10.37|10.45|10.45|10.45|10.45|10.37|10.37|0
1643285700000|2022-01-27 12:15:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1643286000000|2022-01-27 12:20:00|10.4|10.4|10.42|10.42|10.42|10.42|10.4|10.4|0
1643286600000|2022-01-27 12:30:00|10.41|10.41|10.4|10.4|10.41|10.41|10.39|10.39|0
1643286900000|2022-01-27 12:35:00|10.36|10.36|10.42|10.42|10.42|10.42|10.31|10.31|0
1643287200000|2022-01-27 12:40:00|10.39|10.39|10.41|10.41|10.42|10.42|10.38|10.38|0
1643287500000|2022-01-27 12:45:00|10.39|10.39|10.45|10.45|10.45|10.45|10.38|10.38|0
1643288100000|2022-01-27 12:55:00|10.5|10.5|10.5|10.5|10.51|10.51|10.48|10.48|0
1643288400000|2022-01-27 13:00:00|10.49|10.49|10.46|10.46|10.5|10.5|10.46|10.46|0
1643288700000|2022-01-27 13:05:00|10.45|10.45|10.46|10.46|10.46|10.46|10.45|10.45|0
1643289000000|2022-01-27 13:10:00|10.45|10.45|10.55|10.55|10.55|10.55|10.45|10.45|0
1643289300000|2022-01-27 13:15:00|10.52|10.52|10.49|10.49|10.53|10.53|10.47|10.47|0
1643289600000|2022-01-27 13:20:00|10.48|10.48|10.5|10.5|10.5|10.5|10.48|10.48|0
1643289900000|2022-01-27 13:25:00|10.51|10.51|10.53|10.53|10.54|10.54|10.51|10.51|0
1643290200000|2022-01-27 13:30:00|10.5|10.5|10.51|10.51|10.51|10.51|10.5|10.5|0
1643290500000|2022-01-27 13:35:00|10.5|10.5|10.45|10.45|10.5|10.5|10.44|10.44|0
1643290800000|2022-01-27 13:40:00|10.46|10.46|10.5|10.5|10.5|10.5|10.46|10.46|0
1643291100000|2022-01-27 13:45:00|10.49|10.49|10.5|10.5|10.5|10.5|10.49|10.49|0
1643291400000|2022-01-27 13:50:00|10.53|10.53|10.54|10.54|10.6|10.6|10.5|10.5|0
1643291700000|2022-01-27 13:55:00|10.5|10.5|10.55|10.55|10.57|10.57|10.5|10.5|0
1643292000000|2022-01-27 14:00:00|10.56|10.56|10.6|10.6|10.6|10.6|10.56|10.56|0
1643292300000|2022-01-27 14:05:00|10.58|10.58|10.58|10.58|10.6|10.6|10.56|10.56|0
1643292600000|2022-01-27 14:10:00|10.59|10.59|10.6|10.6|10.6|10.6|10.59|10.59|0
1643292900000|2022-01-27 14:15:00|10.57|10.57|10.59|10.59|10.61|10.61|10.56|10.56|0
1643293200000|2022-01-27 14:20:00|10.6|10.6|10.59|10.59|10.61|10.61|10.58|10.58|0
1643293500000|2022-01-27 14:25:00|10.64|10.64|10.56|10.56|10.64|10.64|10.53|10.53|0
1643293800000|2022-01-27 14:30:00|10.58|10.58|10.25|10.25|10.58|10.58|10.25|10.25|0
1643294100000|2022-01-27 14:35:00|10.26|10.26|10.1|10.1|10.27|10.27|10.07|10.07|0
1643294400000|2022-01-27 14:40:00|10.07|10.07|10.2|10.2|10.22|10.22|10.07|10.07|0
1643294700000|2022-01-27 14:45:00|10.21|10.21|10.18|10.18|10.25|10.25|10.1|10.1|0
1643295000000|2022-01-27 14:50:00|10.19|10.19|10.28|10.28|10.3|10.3|10.14|10.14|0
1643295300000|2022-01-27 14:55:00|10.29|10.29|10.17|10.17|10.3|10.3|10.15|10.15|0
1643295600000|2022-01-27 15:00:00|10.16|10.16|10.17|10.17|10.2|10.2|10.1|10.1|0
1643295900000|2022-01-27 15:05:00|10.16|10.16|10.18|10.18|10.22|10.22|10.14|10.14|0
1643296200000|2022-01-27 15:10:00|10.2|10.2|10.26|10.26|10.26|10.26|10.15|10.15|0
1643296500000|2022-01-27 15:15:00|10.25|10.25|10.17|10.17|10.27|10.27|10.16|10.16|0
1643296800000|2022-01-27 15:20:00|10.18|10.18|10.05|10.05|10.19|10.19|10.05|10.05|0
1643297100000|2022-01-27 15:25:00|10.06|10.06|9.94|9.94|10.07|10.07|9.94|9.94|0
1643297400000|2022-01-27 15:30:00|9.93|9.93|9.96|9.96|9.99|9.99|9.89|9.89|0
1643297700000|2022-01-27 15:35:00|9.95|9.95|9.84|9.84|9.95|9.95|9.83|9.83|0
1643298000000|2022-01-27 15:40:00|9.85|9.85|9.94|9.94|9.94|9.94|9.85|9.85|0
1643298300000|2022-01-27 15:45:00|9.93|9.93|9.92|9.92|9.94|9.94|9.88|9.88|0
1643298600000|2022-01-27 15:50:00|9.9|9.9|9.89|9.89|9.93|9.93|9.87|9.87|0
1643298900000|2022-01-27 15:55:00|9.9|9.9|10.01|10.01|10.02|10.02|9.9|9.9|0
1643299200000|2022-01-27 16:00:00|10.02|10.02|10.05|10.05|10.08|10.08|10.02|10.02|0
1643299500000|2022-01-27 16:05:00|10.06|10.06|10.03|10.03|10.1|10.1|10.02|10.02|0
1643299800000|2022-01-27 16:10:00|10.04|10.04|10.15|10.15|10.17|10.17|10.02|10.02|0
1643300100000|2022-01-27 16:15:00|10.14|10.14|10.19|10.19|10.2|10.2|10.14|10.14|0
1643300400000|2022-01-27 16:20:00|10.18|10.18|10.15|10.15|10.2|10.2|10.15|10.15|0
1643300700000|2022-01-27 16:25:00|10.14|10.14|10.1|10.1|10.14|10.14|10.07|10.07|0
1643301000000|2022-01-27 16:30:00|10.09|10.09|10.2|10.2|10.21|10.21|10.09|10.09|0
1643301300000|2022-01-27 16:35:00|10.21|10.21|10.17|10.17|10.23|10.23|10.17|10.17|0
1643301600000|2022-01-27 16:40:00|10.18|10.18|10.21|10.21|10.25|10.25|10.17|10.17|0
1643301900000|2022-01-27 16:45:00|10.22|10.22|10.2|10.2|10.25|10.25|10.2|10.2|0
1643302200000|2022-01-27 16:50:00|10.18|10.18|10.2|10.2|10.2|10.2|10.15|10.15|0
1643302500000|2022-01-27 16:55:00|10.19|10.19|10.17|10.17|10.19|10.19|10.13|10.13|0
1643302800000|2022-01-27 17:00:00|10.15|10.15|10.16|10.16|10.16|10.16|10.12|10.12|0
1643303100000|2022-01-27 17:05:00|10.15|10.15|10.1|10.1|10.15|10.15|10.09|10.09|0
1643303400000|2022-01-27 17:10:00|10.11|10.11|10.04|10.04|10.11|10.11|10.03|10.03|0
1643303700000|2022-01-27 17:15:00|10.05|10.05|9.97|9.97|10.07|10.07|9.95|9.95|0
1643304000000|2022-01-27 17:20:00|9.95|9.95|9.94|9.94|9.96|9.96|9.92|9.92|0
1643304300000|2022-01-27 17:25:00|9.95|9.95|9.97|9.97|9.99|9.99|9.94|9.94|0
1643304600000|2022-01-27 17:30:00|9.96|9.96|9.91|9.91|9.97|9.97|9.89|9.89|0
1643304900000|2022-01-27 17:35:00|9.92|9.92|9.9|9.9|9.92|9.92|9.89|9.89|0
1643305200000|2022-01-27 17:40:00|9.89|9.89|9.87|9.87|9.89|9.89|9.87|9.87|0
1643305500000|2022-01-27 17:45:00|9.86|9.86|9.78|9.78|9.87|9.87|9.78|9.78|0
1643305800000|2022-01-27 17:50:00|9.79|9.79|9.77|9.77|9.79|9.79|9.75|9.75|0
1643306100000|2022-01-27 17:55:00|9.79|9.79|9.84|9.84|9.87|9.87|9.79|9.79|0
1643306400000|2022-01-27 18:00:00|9.83|9.83|9.75|9.75|9.84|9.84|9.75|9.75|0
1643306700000|2022-01-27 18:05:00|9.74|9.74|9.7|9.7|9.76|9.76|9.69|9.69|0
1643307000000|2022-01-27 18:10:00|9.71|9.71|9.63|9.63|9.71|9.71|9.63|9.63|0
1643307300000|2022-01-27 18:15:00|9.64|9.64|9.62|9.62|9.68|9.68|9.62|9.62|0
1643307600000|2022-01-27 18:20:00|9.63|9.63|9.59|9.59|9.63|9.63|9.59|9.59|0
1643307900000|2022-01-27 18:25:00|9.6|9.6|9.67|9.67|9.71|9.71|9.59|9.59|0
1643308200000|2022-01-27 18:30:00|9.66|9.66|9.71|9.71|9.74|9.74|9.66|9.66|0
1643308500000|2022-01-27 18:35:00|9.7|9.7|9.68|9.68|9.71|9.71|9.68|9.68|0
1643308800000|2022-01-27 18:40:00|9.69|9.69|9.75|9.75|9.75|9.75|9.66|9.66|0
1643309100000|2022-01-27 18:45:00|9.74|9.74|9.76|9.76|9.77|9.77|9.71|9.71|0
1643309400000|2022-01-27 18:50:00|9.75|9.75|9.71|9.71|9.77|9.77|9.7|9.7|0
1643309700000|2022-01-27 18:55:00|9.73|9.73|9.82|9.82|9.82|9.82|9.72|9.72|0
1643310000000|2022-01-27 19:00:00|9.83|9.83|9.86|9.86|9.92|9.92|9.83|9.83|0
1643310300000|2022-01-27 19:05:00|9.87|9.87|9.89|9.89|9.92|9.92|9.85|9.85|0
1643310600000|2022-01-27 19:10:00|9.92|9.92|9.88|9.88|9.92|9.92|9.86|9.86|0
1643310900000|2022-01-27 19:15:00|9.89|9.89|9.85|9.85|9.89|9.89|9.82|9.82|0
1643311200000|2022-01-27 19:20:00|9.86|9.86|9.79|9.79|9.87|9.87|9.79|9.79|0
1643311500000|2022-01-27 19:25:00|9.78|9.78|9.76|9.76|9.79|9.79|9.72|9.72|0
1643311800000|2022-01-27 19:30:00|9.75|9.75|9.63|9.63|9.78|9.78|9.6|9.6|0
1643312100000|2022-01-27 19:35:00|9.64|9.64|9.72|9.72|9.72|9.72|9.64|9.64|0
1643312400000|2022-01-27 19:40:00|9.74|9.74|9.75|9.75|9.79|9.79|9.74|9.74|0
1643312700000|2022-01-27 19:45:00|9.74|9.74|9.72|9.72|9.8|9.8|9.7|9.7|0
1643313000000|2022-01-27 19:50:00|9.73|9.73|9.7|9.7|9.73|9.73|9.69|9.69|0
1643313300000|2022-01-27 19:55:00|9.69|9.69|9.69|9.69|9.73|9.73|9.68|9.68|0
1643313600000|2022-01-27 20:00:00|9.71|9.71|9.72|9.72|9.76|9.76|9.69|9.69|0
1643313900000|2022-01-27 20:05:00|9.71|9.71|9.71|9.71|9.79|9.79|9.7|9.7|0
1643314200000|2022-01-27 20:10:00|9.72|9.72|9.68|9.68|9.72|9.72|9.68|9.68|0
1643314500000|2022-01-27 20:15:00|9.69|9.69|9.69|9.69|9.69|9.69|9.64|9.64|0
1643314800000|2022-01-27 20:20:00|9.71|9.71|9.65|9.65|9.71|9.71|9.62|9.62|0
1643315100000|2022-01-27 20:25:00|9.64|9.64|9.71|9.71|9.79|9.79|9.55|9.55|0
1643315400000|2022-01-27 20:30:00|9.72|9.72|9.62|9.62|9.75|9.75|9.61|9.61|0
1643315700000|2022-01-27 20:35:00|9.63|9.63|9.64|9.64|9.65|9.65|9.62|9.62|0
1643316000000|2022-01-27 20:40:00|9.63|9.63|9.71|9.71|9.74|9.74|9.63|9.63|0
1643316300000|2022-01-27 20:45:00|9.72|9.72|9.69|9.69|9.76|9.76|9.67|9.67|0
1643316600000|2022-01-27 20:50:00|9.66|9.66|9.66|9.66|9.69|9.69|9.65|9.65|0
1643316900000|2022-01-27 20:55:00|9.67|9.67|9.71|9.71|9.74|9.74|9.66|9.66|0
1643317200000|2022-01-27 21:00:00|9.7|9.7|8.62|8.62|10.45|10.45|8.62|8.62|0
1643317500000|2022-01-27 21:05:00|8.61|8.61|8.77|8.77|9|9|8.57|8.57|0
1643317800000|2022-01-27 21:10:00|8.83|8.83|8.71|8.71|8.9|8.9|8.58|8.58|0
1643318100000|2022-01-27 21:15:00|8.66|8.66|8.23|8.23|8.68|8.68|8.21|8.21|0
1643318400000|2022-01-27 21:20:00|8.22|8.22|8.28|8.28|8.32|8.32|8.21|8.21|0
1643318700000|2022-01-27 21:25:00|8.29|8.29|8.52|8.52|8.56|8.56|8.17|8.17|0
1643319000000|2022-01-27 21:30:00|8.53|8.53|8.54|8.54|8.66|8.66|8.52|8.52|0
1643319300000|2022-01-27 21:35:00|8.52|8.52|8.62|8.62|8.65|8.65|8.47|8.47|0
1643319600000|2022-01-27 21:40:00|8.65|8.65|8.8|8.8|8.81|8.81|8.61|8.61|0
1643319900000|2022-01-27 21:45:00|8.82|8.82|8.95|8.95|8.97|8.97|8.77|8.77|0
1643320200000|2022-01-27 21:50:00|8.96|8.96|8.84|8.84|8.97|8.97|8.77|8.77|0
1643320500000|2022-01-27 21:55:00|8.83|8.83|8.64|8.64|8.84|8.84|8.62|8.62|0
1643320800000|2022-01-27 22:00:00|8.66|8.66|8.75|8.75|8.77|8.77|8.63|8.63|0
1643321100000|2022-01-27 22:05:00|8.74|8.74|8.68|8.68|8.76|8.76|8.65|8.65|0
1643321400000|2022-01-27 22:10:00|8.69|8.69|8.58|8.58|8.69|8.69|8.55|8.55|0
1643321700000|2022-01-27 22:15:00|8.57|8.57|8.55|8.55|8.57|8.57|8.5|8.5|0
1643322000000|2022-01-27 22:20:00|8.57|8.57|8.55|8.55|8.57|8.57|8.51|8.51|0
1643322300000|2022-01-27 22:25:00|8.53|8.53|8.52|8.52|8.57|8.57|8.48|8.48|0
1643322600000|2022-01-27 22:30:00|8.51|8.51|8.52|8.52|8.55|8.55|8.48|8.48|0
1643322900000|2022-01-27 22:35:00|8.53|8.53|8.57|8.57|8.57|8.57|8.52|8.52|0
1643323200000|2022-01-27 22:40:00|8.56|8.56|8.55|8.55|8.59|8.59|8.53|8.53|0
1643323500000|2022-01-27 22:45:00|8.52|8.52|8.49|8.49|8.55|8.55|8.47|8.47|0
1643323800000|2022-01-27 22:50:00|8.48|8.48|8.48|8.48|8.5|8.5|8.47|8.47|0
1643324100000|2022-01-27 22:55:00|8.47|8.47|8.54|8.54|8.54|8.54|8.47|8.47|0
1643324400000|2022-01-27 23:00:00|8.55|8.55|8.67|8.67|8.7|8.7|8.54|8.54|0
1643324700000|2022-01-27 23:05:00|8.69|8.69|8.62|8.62|8.7|8.7|8.59|8.59|0
1643325000000|2022-01-27 23:10:00|8.61|8.61|8.57|8.57|8.61|8.61|8.55|8.55|0
1643325300000|2022-01-27 23:15:00|8.59|8.59|8.61|8.61|8.62|8.62|8.57|8.57|0
1643325600000|2022-01-27 23:20:00|8.58|8.58|8.55|8.55|8.61|8.61|8.54|8.54|0
1643325900000|2022-01-27 23:25:00|8.57|8.57|8.52|8.52|8.57|8.57|8.49|8.49|0
1643326200000|2022-01-27 23:30:00|8.56|8.56|8.55|8.55|8.56|8.56|8.53|8.53|0
1643326500000|2022-01-27 23:35:00|8.54|8.54|8.55|8.55|8.55|8.55|8.52|8.52|0
1643326800000|2022-01-27 23:40:00|8.54|8.54|8.52|8.52|8.54|8.54|8.52|8.52|0
1643327100000|2022-01-27 23:45:00|8.54|8.54|8.54|8.54|8.55|8.55|8.52|8.52|0
1643327400000|2022-01-27 23:50:00|8.53|8.53|8.54|8.54|8.56|8.56|8.53|8.53|0
1643327700000|2022-01-27 23:55:00|8.53|8.53|8.55|8.55|8.57|8.57|8.53|8.53|0
1643328000000|2022-01-28 00:00:00|8.54|8.54|8.56|8.56|8.56|8.56|8.53|8.53|0
1643328300000|2022-01-28 00:05:00|8.55|8.55|8.57|8.57|8.57|8.57|8.53|8.53|0
1643328600000|2022-01-28 00:10:00|8.58|8.58|8.57|8.57|8.6|8.6|8.57|8.57|0
1643328900000|2022-01-28 00:15:00|8.58|8.58|8.53|8.53|8.58|8.58|8.53|8.53|0
1643329200000|2022-01-28 00:20:00|8.54|8.54|8.53|8.53|8.54|8.54|8.52|8.52|0
1643329500000|2022-01-28 00:25:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1643329800000|2022-01-28 00:30:00|8.51|8.51|8.49|8.49|8.52|8.52|8.48|8.48|0
1643330100000|2022-01-28 00:35:00|8.48|8.48|8.52|8.52|8.52|8.52|8.48|8.48|0
1643330400000|2022-01-28 00:40:00|8.51|8.51|8.49|8.49|8.51|8.51|8.48|8.48|0
1643330700000|2022-01-28 00:45:00|8.5|8.5|8.47|8.47|8.5|8.5|8.46|8.46|0
1643331000000|2022-01-28 00:50:00|8.48|8.48|8.5|8.5|8.52|8.52|8.47|8.47|0
1643331300000|2022-01-28 00:55:00|8.49|8.49|8.47|8.47|8.49|8.49|8.46|8.46|0
1643360400000|2022-01-28 09:00:00|8.52|8.52|8.42|8.42|8.52|8.52|8.41|8.41|0
1643360700000|2022-01-28 09:05:00|8.39|8.39|8.3|8.3|8.44|8.44|8.27|8.27|0
1643361000000|2022-01-28 09:10:00|8.32|8.32|8.28|8.28|8.36|8.36|8.28|8.28|0
1643361300000|2022-01-28 09:15:00|8.27|8.27|8.32|8.32|8.43|8.43|8.27|8.27|0
1643361600000|2022-01-28 09:20:00|8.33|8.33|8.29|8.29|8.33|8.33|8.28|8.28|0
1643361900000|2022-01-28 09:25:00|8.32|8.32|8.28|8.28|8.32|8.32|8.28|8.28|0
1643362200000|2022-01-28 09:30:00|8.29|8.29|8.23|8.23|8.29|8.29|8.23|8.23|0
1643362500000|2022-01-28 09:35:00|8.24|8.24|8.33|8.33|8.33|8.33|8.23|8.23|0
1643362800000|2022-01-28 09:40:00|8.36|8.36|8.32|8.32|8.42|8.42|8.32|8.32|0
1643363100000|2022-01-28 09:45:00|8.3|8.3|8.34|8.34|8.37|8.37|8.26|8.26|0
1643363400000|2022-01-28 09:50:00|8.32|8.32|8.32|8.32|8.33|8.33|8.31|8.31|0
1643363700000|2022-01-28 09:55:00|8.37|8.37|8.39|8.39|8.39|8.39|8.36|8.36|0
1643364000000|2022-01-28 10:00:00|8.42|8.42|8.41|8.41|8.42|8.42|8.4|8.4|0
1643364300000|2022-01-28 10:05:00|8.37|8.37|8.42|8.42|8.42|8.42|8.37|8.37|0
1643364600000|2022-01-28 10:10:00|8.41|8.41|8.32|8.32|8.41|8.41|8.32|8.32|0
1643364900000|2022-01-28 10:15:00|8.35|8.35|8.31|8.31|8.35|8.35|8.31|8.31|0
1643365200000|2022-01-28 10:20:00|8.32|8.32|8.35|8.35|8.37|8.37|8.31|8.31|0
1643365500000|2022-01-28 10:25:00|8.32|8.32|8.32|8.32|8.36|8.36|8.32|8.32|0
1643365800000|2022-01-28 10:30:00|8.35|8.35|8.37|8.37|8.37|8.37|8.32|8.32|0
1643366100000|2022-01-28 10:35:00|8.36|8.36|8.32|8.32|8.39|8.39|8.32|8.32|0
1643366400000|2022-01-28 10:40:00|8.35|8.35|8.35|8.35|8.35|8.35|8.27|8.27|0
1643366700000|2022-01-28 10:45:00|8.32|8.32|8.26|8.26|8.32|8.32|8.26|8.26|0
1643367000000|2022-01-28 10:50:00|8.31|8.31|8.26|8.26|8.32|8.32|8.2|8.2|0
1643367300000|2022-01-28 10:55:00|8.21|8.21|8.21|8.21|8.27|8.27|8.2|8.2|0
1643367600000|2022-01-28 11:00:00|8.23|8.23|8.26|8.26|8.27|8.27|8.22|8.22|0
1643367900000|2022-01-28 11:05:00|8.27|8.27|8.31|8.31|8.35|8.35|8.27|8.27|0
1643368200000|2022-01-28 11:10:00|8.34|8.34|8.3|8.3|8.36|8.36|8.3|8.3|0
1643368500000|2022-01-28 11:15:00|8.31|8.31|8.26|8.26|8.32|8.32|8.23|8.23|0
1643368800000|2022-01-28 11:20:00|8.24|8.24|8.27|8.27|8.27|8.27|8.21|8.21|0
1643369100000|2022-01-28 11:25:00|8.24|8.24|8.27|8.27|8.32|8.32|8.24|8.24|0
1643369400000|2022-01-28 11:30:00|8.26|8.26|8.24|8.24|8.27|8.27|8.24|8.24|0
1643369700000|2022-01-28 11:35:00|8.27|8.27|8.29|8.29|8.32|8.32|8.26|8.26|0
1643370000000|2022-01-28 11:40:00|8.26|8.26|8.27|8.27|8.32|8.32|8.25|8.25|0
1643370300000|2022-01-28 11:45:00|8.26|8.26|8.24|8.24|8.27|8.27|8.24|8.24|0
1643370600000|2022-01-28 11:50:00|8.27|8.27|8.24|8.24|8.3|8.3|8.24|8.24|0
1643370900000|2022-01-28 11:55:00|8.25|8.25|8.32|8.32|8.32|8.32|8.24|8.24|0
1643371200000|2022-01-28 12:00:00|8.23|8.23|8.41|8.41|8.41|8.41|8.23|8.23|0
1643371500000|2022-01-28 12:05:00|8.43|8.43|8.44|8.44|8.5|8.5|8.37|8.37|0
1643371800000|2022-01-28 12:10:00|8.47|8.47|8.44|8.44|8.5|8.5|8.44|8.44|0
1643372100000|2022-01-28 12:15:00|8.43|8.43|8.42|8.42|8.46|8.46|8.41|8.41|0
1643372400000|2022-01-28 12:20:00|8.44|8.44|8.36|8.36|8.46|8.46|8.35|8.35|0
1643372700000|2022-01-28 12:25:00|8.37|8.37|8.35|8.35|8.37|8.37|8.28|8.28|0
1643373000000|2022-01-28 12:30:00|8.34|8.34|8.36|8.36|8.45|8.45|8.34|8.34|0
1643373300000|2022-01-28 12:35:00|8.34|8.34|8.32|8.32|8.39|8.39|8.32|8.32|0
1643373600000|2022-01-28 12:40:00|8.3|8.3|8.32|8.32|8.39|8.39|8.3|8.3|0
1643373900000|2022-01-28 12:45:00|8.35|8.35|8.42|8.42|8.42|8.42|8.34|8.34|0
1643374200000|2022-01-28 12:50:00|8.41|8.41|8.37|8.37|8.42|8.42|8.36|8.36|0
1643374500000|2022-01-28 12:55:00|8.36|8.36|8.32|8.32|8.37|8.37|8.28|8.28|0
1643374800000|2022-01-28 13:00:00|8.31|8.31|8.37|8.37|8.37|8.37|8.3|8.3|0
1643375100000|2022-01-28 13:05:00|8.36|8.36|8.35|8.35|8.39|8.39|8.32|8.32|0
1643375400000|2022-01-28 13:10:00|8.34|8.34|8.37|8.37|8.4|8.4|8.32|8.32|0
1643375700000|2022-01-28 13:15:00|8.42|8.42|8.48|8.48|8.65|8.65|8.4|8.4|0
1643376000000|2022-01-28 13:20:00|8.52|8.52|8.52|8.52|8.52|8.52|8.41|8.41|0
1643376300000|2022-01-28 13:25:00|8.55|8.55|8.57|8.57|8.57|8.57|8.47|8.47|0
1643376600000|2022-01-28 13:30:00|8.56|8.56|8.52|8.52|8.57|8.57|8.52|8.52|0
1643376900000|2022-01-28 13:35:00|8.51|8.51|8.5|8.5|8.53|8.53|8.48|8.48|0
1643377200000|2022-01-28 13:40:00|8.49|8.49|8.56|8.56|8.57|8.57|8.49|8.49|0
1643377500000|2022-01-28 13:45:00|8.57|8.57|8.55|8.55|8.59|8.59|8.52|8.52|0
1643377800000|2022-01-28 13:50:00|8.54|8.54|8.51|8.51|8.57|8.57|8.51|8.51|0
1643378100000|2022-01-28 13:55:00|8.52|8.52|8.54|8.54|8.54|8.54|8.51|8.51|0
1643378400000|2022-01-28 14:00:00|8.52|8.52|8.63|8.63|8.67|8.67|8.52|8.52|0
1643378700000|2022-01-28 14:05:00|8.62|8.62|8.67|8.67|8.68|8.68|8.62|8.62|0
1643379000000|2022-01-28 14:10:00|8.66|8.66|8.52|8.52|8.72|8.72|8.52|8.52|0
1643379300000|2022-01-28 14:15:00|8.56|8.56|8.4|8.4|8.56|8.56|8.4|8.4|0
1643379600000|2022-01-28 14:20:00|8.41|8.41|8.36|8.36|8.47|8.47|8.33|8.33|0
1643379900000|2022-01-28 14:25:00|8.37|8.37|8.34|8.34|8.44|8.44|8.34|8.34|0
1643380200000|2022-01-28 14:30:00|8.31|8.31|8.85|8.85|9.04|9.04|8.31|8.31|0
1643380500000|2022-01-28 14:35:00|8.88|8.88|8.96|8.96|9.15|9.15|8.76|8.76|0
1643380800000|2022-01-28 14:40:00|9|9|9.24|9.24|9.28|9.28|8.95|8.95|0
1643381100000|2022-01-28 14:45:00|9.29|9.29|9.15|9.15|9.39|9.39|9.13|9.13|0
1643381400000|2022-01-28 14:50:00|9.14|9.14|9.15|9.15|9.21|9.21|9.08|9.08|0
1643381700000|2022-01-28 14:55:00|9.16|9.16|9.03|9.03|9.19|9.19|9.01|9.01|0
1643382000000|2022-01-28 15:00:00|9.02|9.02|8.87|8.87|9.02|9.02|8.83|8.83|0
1643382300000|2022-01-28 15:05:00|8.85|8.85|9.33|9.33|9.57|9.57|8.85|8.85|0
1643382600000|2022-01-28 15:10:00|9.26|9.26|9.2|9.2|9.32|9.32|9.16|9.16|0
1643382900000|2022-01-28 15:15:00|9.22|9.22|9.33|9.33|9.35|9.35|9.13|9.13|0
1643383200000|2022-01-28 15:20:00|9.37|9.37|9.78|9.78|9.79|9.79|9.31|9.31|0
1643383500000|2022-01-28 15:25:00|9.73|9.73|9.53|9.53|9.73|9.73|9.48|9.48|0
1643383800000|2022-01-28 15:30:00|9.58|9.58|9.64|9.64|9.89|9.89|9.56|9.56|0
1643384100000|2022-01-28 15:35:00|9.67|9.67|9.57|9.57|9.75|9.75|9.54|9.54|0
1643384400000|2022-01-28 15:40:00|9.56|9.56|9.48|9.48|9.59|9.59|9.43|9.43|0
1643384700000|2022-01-28 15:45:00|9.45|9.45|9.81|9.81|9.82|9.82|9.39|9.39|0
1643385000000|2022-01-28 15:50:00|9.79|9.79|9.87|9.87|9.97|9.97|9.77|9.77|0
1643385300000|2022-01-28 15:55:00|9.89|9.89|9.89|9.89|9.89|9.89|9.77|9.77|0
1643385600000|2022-01-28 16:00:00|9.87|9.87|9.82|9.82|9.89|9.89|9.74|9.74|0
1643385900000|2022-01-28 16:05:00|9.86|9.86|9.94|9.94|9.96|9.96|9.78|9.78|0
1643386200000|2022-01-28 16:10:00|9.92|9.92|10|10|10.03|10.03|9.89|9.89|0
1643386500000|2022-01-28 16:15:00|10.01|10.01|10.08|10.08|10.19|10.19|9.99|9.99|0
1643386800000|2022-01-28 16:20:00|10.09|10.09|10.09|10.09|10.2|10.2|10.08|10.08|0
1643387100000|2022-01-28 16:25:00|10.1|10.1|10.19|10.19|10.22|10.22|10.1|10.1|0
1643387400000|2022-01-28 16:30:00|10.18|10.18|10.04|10.04|10.18|10.18|10.03|10.03|0
1643387700000|2022-01-28 16:35:00|10.06|10.06|10.1|10.1|10.32|10.32|10.05|10.05|0
1643388000000|2022-01-28 16:40:00|10.12|10.12|10.16|10.16|10.2|10.2|10.09|10.09|0
1643388300000|2022-01-28 16:45:00|10.17|10.17|10.24|10.24|10.24|10.24|10.12|10.12|0
1643388600000|2022-01-28 16:50:00|10.22|10.22|10.18|10.18|10.3|10.3|10.13|10.13|0
1643388900000|2022-01-28 16:55:00|10.17|10.17|10.44|10.44|10.52|10.52|10.17|10.17|0
1643389200000|2022-01-28 17:00:00|10.45|10.45|10.55|10.55|10.73|10.73|10.41|10.41|0
1643389500000|2022-01-28 17:05:00|10.51|10.51|10.55|10.55|10.6|10.6|10.49|10.49|0
1643389800000|2022-01-28 17:10:00|10.54|10.54|10.35|10.35|10.73|10.73|10.31|10.31|0
1643390100000|2022-01-28 17:15:00|10.32|10.32|10.45|10.45|10.46|10.46|10.32|10.32|0
1643390400000|2022-01-28 17:20:00|10.42|10.42|10.25|10.25|10.42|10.42|10.22|10.22|0
1643390700000|2022-01-28 17:25:00|10.24|10.24|10.24|10.24|10.25|10.25|10.16|10.16|0
1643391000000|2022-01-28 17:30:00|10.23|10.23|10.24|10.24|10.28|10.28|10.2|10.2|0
1643391300000|2022-01-28 17:35:00|10.23|10.23|10.25|10.25|10.35|10.35|10.19|10.19|0
1643391600000|2022-01-28 17:40:00|10.26|10.26|10.34|10.34|10.34|10.34|10.2|10.2|0
1643391900000|2022-01-28 17:45:00|10.33|10.33|10.23|10.23|10.36|10.36|10.23|10.23|0
1643392200000|2022-01-28 17:50:00|10.24|10.24|10.13|10.13|10.24|10.24|10.13|10.13|0
1643392500000|2022-01-28 17:55:00|10.14|10.14|10.14|10.14|10.17|10.17|10.1|10.1|0
1643392800000|2022-01-28 18:00:00|10.12|10.12|10.25|10.25|10.3|10.3|10.12|10.12|0
1643393100000|2022-01-28 18:05:00|10.23|10.23|10.4|10.4|10.4|10.4|10.23|10.23|0
1643393400000|2022-01-28 18:10:00|10.39|10.39|10.41|10.41|10.46|10.46|10.38|10.38|0
1643393700000|2022-01-28 18:15:00|10.42|10.42|10.38|10.38|10.45|10.45|10.34|10.34|0
1643394000000|2022-01-28 18:20:00|10.36|10.36|10.22|10.22|10.42|10.42|10.2|10.2|0
1643394300000|2022-01-28 18:25:00|10.21|10.21|10.16|10.16|10.22|10.22|10.12|10.12|0
1643394600000|2022-01-28 18:30:00|10.17|10.17|10.34|10.34|10.37|10.37|10.17|10.17|0
1643394900000|2022-01-28 18:35:00|10.35|10.35|10.23|10.23|10.35|10.35|10.21|10.21|0
1643395200000|2022-01-28 18:40:00|10.21|10.21|10.17|10.17|10.23|10.23|10.13|10.13|0
1643395500000|2022-01-28 18:45:00|10.15|10.15|10.04|10.04|10.15|10.15|10.03|10.03|0
1643395800000|2022-01-28 18:50:00|10.03|10.03|10.02|10.02|10.07|10.07|10|10|0
1643396100000|2022-01-28 18:55:00|9.99|9.99|10.16|10.16|10.18|10.18|9.98|9.98|0
1643396400000|2022-01-28 19:00:00|10.2|10.2|10.35|10.35|10.35|10.35|10.2|10.2|0
1643396700000|2022-01-28 19:05:00|10.3|10.3|10.15|10.15|10.3|10.3|10.13|10.13|0
1643397000000|2022-01-28 19:10:00|10.14|10.14|10.14|10.14|10.2|10.2|10.12|10.12|0
1643397300000|2022-01-28 19:15:00|10.13|10.13|10.12|10.12|10.15|10.15|10.11|10.11|0
1643397600000|2022-01-28 19:20:00|10.15|10.15|10.11|10.11|10.19|10.19|10.11|10.11|0
1643397900000|2022-01-28 19:25:00|10.13|10.13|10.15|10.15|10.25|10.25|10.11|10.11|0
1643398200000|2022-01-28 19:30:00|10.14|10.14|10.23|10.23|10.27|10.27|10.11|10.11|0
1643398500000|2022-01-28 19:35:00|10.22|10.22|10.22|10.22|10.33|10.33|10.2|10.2|0
1643398800000|2022-01-28 19:40:00|10.23|10.23|10.2|10.2|10.23|10.23|10.14|10.14|0
1643399100000|2022-01-28 19:45:00|10.22|10.22|10.29|10.29|10.29|10.29|10.21|10.21|0
1643399400000|2022-01-28 19:50:00|10.28|10.28|10.27|10.27|10.3|10.3|10.25|10.25|0
1643399700000|2022-01-28 19:55:00|10.28|10.28|10.42|10.42|10.52|10.52|10.28|10.28|0
1643400000000|2022-01-28 20:00:00|10.43|10.43|10.48|10.48|10.56|10.56|10.39|10.39|0
1643400300000|2022-01-28 20:05:00|10.5|10.5|10.53|10.53|10.57|10.57|10.46|10.46|0
1643400600000|2022-01-28 20:10:00|10.52|10.52|10.37|10.37|10.55|10.55|10.35|10.35|0
1643400900000|2022-01-28 20:15:00|10.4|10.4|10.34|10.34|10.42|10.42|10.32|10.32|0
1643401200000|2022-01-28 20:20:00|10.35|10.35|10.49|10.49|10.5|10.5|10.35|10.35|0
1643401500000|2022-01-28 20:25:00|10.51|10.51|10.5|10.5|10.51|10.51|10.46|10.46|0
1643401800000|2022-01-28 20:30:00|10.47|10.47|10.44|10.44|10.48|10.48|10.37|10.37|0
1643402100000|2022-01-28 20:35:00|10.43|10.43|10.55|10.55|10.55|10.55|10.42|10.42|0
1643402400000|2022-01-28 20:40:00|10.57|10.57|10.55|10.55|10.57|10.57|10.5|10.5|0
1643402700000|2022-01-28 20:45:00|10.54|10.54|10.49|10.49|10.54|10.54|10.48|10.48|0
1643403000000|2022-01-28 20:50:00|10.5|10.5|10.48|10.48|10.5|10.5|10.45|10.45|0
1643403300000|2022-01-28 20:55:00|10.47|10.47|10.65|10.65|10.65|10.65|10.46|10.46|0
1643403600000|2022-01-28 21:00:00|10.6|10.6|10.56|10.56|10.64|10.64|10.49|10.49|0
1643619600000|2022-01-31 09:00:00|10.54|10.54|10.5|10.5|10.63|10.63|10.49|10.49|0
1643619900000|2022-01-31 09:05:00|10.49|10.49|10.53|10.53|10.53|10.53|10.49|10.49|0
1643620200000|2022-01-31 09:10:00|10.49|10.49|10.49|10.49|10.51|10.51|10.49|10.49|0
1643620500000|2022-01-31 09:15:00|10.51|10.51|10.55|10.55|10.55|10.55|10.51|10.51|0
1643620800000|2022-01-31 09:20:00|10.6|10.6|10.56|10.56|10.61|10.61|10.56|10.56|0
1643621100000|2022-01-31 09:25:00|10.55|10.55|10.53|10.53|10.61|10.61|10.53|10.53|0
1643621700000|2022-01-31 09:35:00|10.56|10.56|10.57|10.57|10.57|10.57|10.53|10.53|0
1643622300000|2022-01-31 09:45:00|10.54|10.54|10.57|10.57|10.57|10.57|10.54|10.54|0
1643622600000|2022-01-31 09:50:00|10.55|10.55|10.51|10.51|10.55|10.55|10.51|10.51|0
1643622900000|2022-01-31 09:55:00|10.53|10.53|10.52|10.52|10.53|10.53|10.52|10.52|0
1643623200000|2022-01-31 10:00:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1643623500000|2022-01-31 10:05:00|10.52|10.52|10.5|10.5|10.52|10.52|10.5|10.5|0
1643623800000|2022-01-31 10:10:00|10.51|10.51|10.5|10.5|10.52|10.52|10.5|10.5|0
1643624100000|2022-01-31 10:15:00|10.49|10.49|10.49|10.49|10.5|10.5|10.49|10.49|0
1643624400000|2022-01-31 10:20:00|10.5|10.5|10.45|10.45|10.5|10.5|10.45|10.45|0
1643624700000|2022-01-31 10:25:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1643625000000|2022-01-31 10:30:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1643625300000|2022-01-31 10:35:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1643625600000|2022-01-31 10:40:00|10.44|10.44|10.37|10.37|10.44|10.44|10.33|10.33|0
1643625900000|2022-01-31 10:45:00|10.36|10.36|10.36|10.36|10.36|10.36|10.33|10.33|0
1643626200000|2022-01-31 10:50:00|10.33|10.33|10.32|10.32|10.33|10.33|10.3|10.3|0
1643626500000|2022-01-31 10:55:00|10.36|10.36|10.36|10.36|10.4|10.4|10.33|10.33|0
1643626800000|2022-01-31 11:00:00|10.38|10.38|10.4|10.4|10.4|10.4|10.35|10.35|0
1643627100000|2022-01-31 11:05:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1643627400000|2022-01-31 11:10:00|10.4|10.4|10.36|10.36|10.4|10.4|10.36|10.36|0
1643627700000|2022-01-31 11:15:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1643628300000|2022-01-31 11:25:00|10.35|10.35|10.38|10.38|10.38|10.38|10.35|10.35|0
1643628600000|2022-01-31 11:30:00|10.39|10.39|10.35|10.35|10.39|10.39|10.35|10.35|0
1643628900000|2022-01-31 11:35:00|10.34|10.34|10.35|10.35|10.35|10.35|10.34|10.34|0
1643629200000|2022-01-31 11:40:00|10.32|10.32|10.33|10.33|10.34|10.34|10.3|10.3|0
1643629500000|2022-01-31 11:45:00|10.3|10.3|10.29|10.29|10.3|10.3|10.29|10.29|0
1643629800000|2022-01-31 11:50:00|10.34|10.34|10.3|10.3|10.34|10.34|10.28|10.28|0
1643630100000|2022-01-31 11:55:00|10.29|10.29|10.35|10.35|10.35|10.35|10.29|10.29|0
1643630400000|2022-01-31 12:00:00|10.4|10.4|10.34|10.34|10.4|10.4|10.3|10.3|0
1643630700000|2022-01-31 12:05:00|10.32|10.32|10.2|10.2|10.34|10.34|10.2|10.2|0
1643631000000|2022-01-31 12:10:00|10.22|10.22|10.2|10.2|10.25|10.25|10.2|10.2|0
1643631300000|2022-01-31 12:15:00|10.23|10.23|10.23|10.23|10.27|10.27|10.23|10.23|0
1643631600000|2022-01-31 12:20:00|10.21|10.21|10.18|10.18|10.21|10.21|10.16|10.16|0
1643631900000|2022-01-31 12:25:00|10.16|10.16|10.23|10.23|10.23|10.23|10.15|10.15|0
1643632200000|2022-01-31 12:30:00|10.22|10.22|10.18|10.18|10.22|10.22|10.15|10.15|0
1643632500000|2022-01-31 12:35:00|10.19|10.19|10.2|10.2|10.24|10.24|10.19|10.19|0
1643632800000|2022-01-31 12:40:00|10.21|10.21|10.19|10.19|10.21|10.21|10.17|10.17|0
1643633100000|2022-01-31 12:45:00|10.2|10.2|10.2|10.2|10.2|10.2|10.17|10.17|0
1643633400000|2022-01-31 12:50:00|10.21|10.21|10.2|10.2|10.23|10.23|10.18|10.18|0
1643633700000|2022-01-31 12:55:00|10.21|10.21|10.21|10.21|10.22|10.22|10.2|10.2|0
1643634000000|2022-01-31 13:00:00|10.2|10.2|10.23|10.23|10.23|10.23|10.2|10.2|0
1643634300000|2022-01-31 13:05:00|10.22|10.22|10.24|10.24|10.24|10.24|10.22|10.22|0
1643634600000|2022-01-31 13:10:00|10.23|10.23|10.37|10.37|10.38|10.38|10.23|10.23|0
1643634900000|2022-01-31 13:15:00|10.36|10.36|10.32|10.32|10.37|10.37|10.31|10.31|0
1643635200000|2022-01-31 13:20:00|10.33|10.33|10.32|10.32|10.35|10.35|10.32|10.32|0
1643635500000|2022-01-31 13:25:00|10.34|10.34|10.3|10.3|10.34|10.34|10.29|10.29|0
1643635800000|2022-01-31 13:30:00|10.31|10.31|10.44|10.44|10.44|10.44|10.3|10.3|0
1643636100000|2022-01-31 13:35:00|10.43|10.43|10.52|10.52|10.63|10.63|10.42|10.42|0
1643636400000|2022-01-31 13:40:00|10.51|10.51|10.61|10.61|10.66|10.66|10.51|10.51|0
1643636700000|2022-01-31 13:45:00|10.6|10.6|10.53|10.53|10.6|10.6|10.49|10.49|0
1643637000000|2022-01-31 13:50:00|10.55|10.55|10.56|10.56|10.57|10.57|10.51|10.51|0
1643637300000|2022-01-31 13:55:00|10.57|10.57|10.5|10.5|10.59|10.59|10.5|10.5|0
1643637600000|2022-01-31 14:00:00|10.49|10.49|10.48|10.48|10.49|10.49|10.45|10.45|0
1643637900000|2022-01-31 14:05:00|10.49|10.49|10.49|10.49|10.52|10.52|10.47|10.47|0
1643638200000|2022-01-31 14:10:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1643638500000|2022-01-31 14:15:00|10.51|10.51|10.5|10.5|10.51|10.51|10.49|10.49|0
1643638800000|2022-01-31 14:20:00|10.51|10.51|10.48|10.48|10.51|10.51|10.48|10.48|0
1643639100000|2022-01-31 14:25:00|10.49|10.49|10.55|10.55|10.55|10.55|10.47|10.47|0
1643639400000|2022-01-31 14:30:00|10.56|10.56|10.27|10.27|10.59|10.59|10.16|10.16|0
1643639700000|2022-01-31 14:35:00|10.24|10.24|10.19|10.19|10.24|10.24|9.92|9.92|0
1643640000000|2022-01-31 14:40:00|10.21|10.21|10.38|10.38|10.42|10.42|10.1|10.1|0
1643640300000|2022-01-31 14:45:00|10.37|10.37|10.8|10.8|10.82|10.82|10.37|10.37|0
1643640600000|2022-01-31 14:50:00|10.78|10.78|10.94|10.94|10.97|10.97|10.76|10.76|0
1643640900000|2022-01-31 14:55:00|10.93|10.93|11.16|11.16|11.16|11.16|10.93|10.93|0
1643641200000|2022-01-31 15:00:00|11.15|11.15|11.16|11.16|11.3|11.3|11.12|11.12|0
1643641500000|2022-01-31 15:05:00|11.17|11.17|11.36|11.36|11.37|11.37|11.15|11.15|0
1643641800000|2022-01-31 15:10:00|11.38|11.38|11.32|11.32|11.44|11.44|11.27|11.27|0
1643642100000|2022-01-31 15:15:00|11.33|11.33|11.23|11.23|11.37|11.37|11.23|11.23|0
1643642400000|2022-01-31 15:20:00|11.27|11.27|11.4|11.4|11.4|11.4|11.26|11.26|0
1643642700000|2022-01-31 15:25:00|11.44|11.44|11.33|11.33|11.48|11.48|11.32|11.32|0
1643643000000|2022-01-31 15:30:00|11.32|11.32|11.43|11.43|11.47|11.47|11.32|11.32|0
1643643300000|2022-01-31 15:35:00|11.42|11.42|11.22|11.22|11.48|11.48|11.21|11.21|0
1643643600000|2022-01-31 15:40:00|11.2|11.2|11.34|11.34|11.34|11.34|11.13|11.13|0
1643643900000|2022-01-31 15:45:00|11.32|11.32|11.35|11.35|11.41|11.41|11.28|11.28|0
1643644200000|2022-01-31 15:50:00|11.33|11.33|11.51|11.51|11.56|11.56|11.33|11.33|0
1643644500000|2022-01-31 15:55:00|11.52|11.52|11.63|11.63|11.63|11.63|11.52|11.52|0
1643644800000|2022-01-31 16:00:00|11.62|11.62|11.76|11.76|11.78|11.78|11.61|11.61|0
1643645100000|2022-01-31 16:05:00|11.74|11.74|11.62|11.62|11.76|11.76|11.6|11.6|0
1643645400000|2022-01-31 16:10:00|11.6|11.6|11.67|11.67|11.67|11.67|11.53|11.53|0
1643645700000|2022-01-31 16:15:00|11.68|11.68|11.59|11.59|11.7|11.7|11.55|11.55|0
1643646000000|2022-01-31 16:20:00|11.55|11.55|11.62|11.62|11.62|11.62|11.55|11.55|0
1643646300000|2022-01-31 16:25:00|11.63|11.63|11.82|11.82|11.85|11.85|11.63|11.63|0
1643646600000|2022-01-31 16:30:00|11.84|11.84|11.9|11.9|11.97|11.97|11.84|11.84|0
1643646900000|2022-01-31 16:35:00|11.89|11.89|11.89|11.89|11.98|11.98|11.88|11.88|0
1643647200000|2022-01-31 16:40:00|11.91|11.91|11.99|11.99|12.03|12.03|11.91|11.91|0
1643647500000|2022-01-31 16:45:00|11.98|11.98|12.02|12.02|12.04|12.04|11.97|11.97|0
1643647800000|2022-01-31 16:50:00|11.99|11.99|12.1|12.1|12.1|12.1|11.98|11.98|0
1643648100000|2022-01-31 16:55:00|12.09|12.09|11.98|11.98|12.12|12.12|11.95|11.95|0
1643648400000|2022-01-31 17:00:00|12|12|11.84|11.84|12|12|11.82|11.82|0
1643648700000|2022-01-31 17:05:00|11.83|11.83|11.83|11.83|11.87|11.87|11.81|11.81|0
1643649000000|2022-01-31 17:10:00|11.84|11.84|11.85|11.85|11.9|11.9|11.84|11.84|0
1643649300000|2022-01-31 17:15:00|11.84|11.84|11.91|11.91|11.93|11.93|11.79|11.79|0
1643649600000|2022-01-31 17:20:00|11.93|11.93|11.86|11.86|11.93|11.93|11.84|11.84|0
1643649900000|2022-01-31 17:25:00|11.85|11.85|11.69|11.69|11.85|11.85|11.66|11.66|0
1643650200000|2022-01-31 17:30:00|11.68|11.68|11.68|11.68|11.71|11.71|11.67|11.67|0
1643650500000|2022-01-31 17:35:00|11.7|11.7|11.78|11.78|11.82|11.82|11.68|11.68|0
1643650800000|2022-01-31 17:40:00|11.77|11.77|11.79|11.79|11.8|11.8|11.76|11.76|0
1643651100000|2022-01-31 17:45:00|11.81|11.81|11.9|11.9|11.91|11.91|11.78|11.78|0
1643651400000|2022-01-31 17:50:00|11.89|11.89|11.88|11.88|11.9|11.9|11.88|11.88|0
1643651700000|2022-01-31 17:55:00|11.89|11.89|11.84|11.84|11.9|11.9|11.82|11.82|0
1643652000000|2022-01-31 18:00:00|11.82|11.82|11.72|11.72|11.82|11.82|11.72|11.72|0
1643652300000|2022-01-31 18:05:00|11.71|11.71|11.69|11.69|11.74|11.74|11.68|11.68|0
1643652600000|2022-01-31 18:10:00|11.68|11.68|11.69|11.69|11.73|11.73|11.68|11.68|0
1643652900000|2022-01-31 18:15:00|11.72|11.72|11.56|11.56|11.73|11.73|11.56|11.56|0
1643653200000|2022-01-31 18:20:00|11.55|11.55|11.62|11.62|11.65|11.65|11.54|11.54|0
1643653500000|2022-01-31 18:25:00|11.63|11.63|11.62|11.62|11.64|11.64|11.62|11.62|0
1643653800000|2022-01-31 18:30:00|11.61|11.61|11.52|11.52|11.61|11.61|11.51|11.51|0
1643654100000|2022-01-31 18:35:00|11.51|11.51|11.51|11.51|11.57|11.57|11.51|11.51|0
1643654400000|2022-01-31 18:40:00|11.52|11.52|11.54|11.54|11.6|11.6|11.51|11.51|0
1643654700000|2022-01-31 18:45:00|11.55|11.55|11.6|11.6|11.62|11.62|11.55|11.55|0
1643655000000|2022-01-31 18:50:00|11.62|11.62|11.77|11.77|11.82|11.82|11.62|11.62|0
1643655300000|2022-01-31 18:55:00|11.78|11.78|11.82|11.82|11.85|11.85|11.77|11.77|0
1643655600000|2022-01-31 19:00:00|11.81|11.81|11.77|11.77|11.81|11.81|11.74|11.74|0
1643655900000|2022-01-31 19:05:00|11.74|11.74|11.63|11.63|11.74|11.74|11.63|11.63|0
1643656200000|2022-01-31 19:10:00|11.62|11.62|11.6|11.6|11.64|11.64|11.55|11.55|0
1643656500000|2022-01-31 19:15:00|11.59|11.59|11.6|11.6|11.6|11.6|11.52|11.52|0
1643656800000|2022-01-31 19:20:00|11.58|11.58|11.59|11.59|11.6|11.6|11.53|11.53|0
1643657100000|2022-01-31 19:25:00|11.57|11.57|11.68|11.68|11.69|11.69|11.57|11.57|0
1643657400000|2022-01-31 19:30:00|11.69|11.69|11.64|11.64|11.7|11.7|11.58|11.58|0
1643657700000|2022-01-31 19:35:00|11.63|11.63|11.52|11.52|11.64|11.64|11.52|11.52|0
1643658000000|2022-01-31 19:40:00|11.49|11.49|11.57|11.57|11.58|11.58|11.49|11.49|0
1643658300000|2022-01-31 19:45:00|11.56|11.56|11.65|11.65|11.65|11.65|11.56|11.56|0
1643658600000|2022-01-31 19:50:00|11.66|11.66|11.58|11.58|11.66|11.66|11.55|11.55|0
1643658900000|2022-01-31 19:55:00|11.59|11.59|11.49|11.49|11.59|11.59|11.47|11.47|0
1643659200000|2022-01-31 20:00:00|11.48|11.48|11.57|11.57|11.57|11.57|11.41|11.41|0
1643659500000|2022-01-31 20:05:00|11.58|11.58|11.49|11.49|11.6|11.6|11.49|11.49|0
1643659800000|2022-01-31 20:10:00|11.5|11.5|11.42|11.42|11.5|11.5|11.42|11.42|0
1643660100000|2022-01-31 20:15:00|11.41|11.41|11.45|11.45|11.45|11.45|11.38|11.38|0
1643660400000|2022-01-31 20:20:00|11.47|11.47|11.47|11.47|11.48|11.48|11.42|11.42|0
1643660700000|2022-01-31 20:25:00|11.46|11.46|11.45|11.45|11.49|11.49|11.4|11.4|0
1643661000000|2022-01-31 20:30:00|11.46|11.46|11.57|11.57|11.58|11.58|11.45|11.45|0
1643661300000|2022-01-31 20:35:00|11.58|11.58|11.58|11.58|11.63|11.63|11.57|11.57|0
1643661600000|2022-01-31 20:40:00|11.57|11.57|11.61|11.61|11.65|11.65|11.57|11.57|0
1643661900000|2022-01-31 20:45:00|11.6|11.6|11.65|11.65|11.72|11.72|11.57|11.57|0
1643662200000|2022-01-31 20:50:00|11.69|11.69|11.8|11.8|11.88|11.88|11.69|11.69|0
1643662500000|2022-01-31 20:55:00|11.77|11.77|11.84|11.84|11.84|11.84|11.72|11.72|0
1643662800000|2022-01-31 21:00:00|11.82|11.82|11.7|11.7|11.82|11.82|11.68|11.68|0
1643663100000|2022-01-31 21:05:00|11.71|11.71|11.71|11.71|11.74|11.74|11.67|11.67|0
1643663400000|2022-01-31 21:10:00|11.74|11.74|11.7|11.7|11.74|11.74|11.7|11.7|0
1643663700000|2022-01-31 21:15:00|11.72|11.72|11.73|11.73|11.73|11.73|11.7|11.7|0
1643664000000|2022-01-31 21:20:00|11.71|11.71|11.73|11.73|11.73|11.73|11.7|11.7|0
1643664300000|2022-01-31 21:25:00|11.74|11.74|11.7|11.7|11.74|11.74|11.7|11.7|0
1643664600000|2022-01-31 21:30:00|11.69|11.69|11.7|11.7|11.74|11.74|11.69|11.69|0
1643664900000|2022-01-31 21:35:00|11.72|11.72|11.74|11.74|11.74|11.74|11.67|11.67|0
1643665200000|2022-01-31 21:40:00|11.7|11.7|11.72|11.72|11.74|11.74|11.66|11.66|0
1643665500000|2022-01-31 21:45:00|11.7|11.7|11.75|11.75|11.76|11.76|11.7|11.7|0
1643665800000|2022-01-31 21:50:00|11.74|11.74|11.72|11.72|11.75|11.75|11.7|11.7|0
1643666100000|2022-01-31 21:55:00|11.77|11.77|11.75|11.75|11.82|11.82|11.75|11.75|0
1643666400000|2022-01-31 22:00:00|11.73|11.73|11.75|11.75|11.77|11.77|11.73|11.73|0
1643666700000|2022-01-31 22:05:00|11.77|11.77|11.74|11.74|11.77|11.77|11.73|11.73|0
1643667000000|2022-01-31 22:10:00|11.73|11.73|11.71|11.71|11.77|11.77|11.7|11.7|0
1643667300000|2022-01-31 22:15:00|11.72|11.72|11.62|11.62|11.73|11.73|11.62|11.62|0
1643667600000|2022-01-31 22:20:00|11.68|11.68|11.68|11.68|11.7|11.7|11.67|11.67|0
1643667900000|2022-01-31 22:25:00|11.7|11.7|11.65|11.65|11.7|11.7|11.65|11.65|0
1643668200000|2022-01-31 22:30:00|11.68|11.68|11.68|11.68|11.68|11.68|11.68|11.68|0
1643668500000|2022-01-31 22:35:00|11.7|11.7|11.7|11.7|11.72|11.72|11.7|11.7|0
1643668800000|2022-01-31 22:40:00|11.67|11.67|11.62|11.62|11.67|11.67|11.58|11.58|0
1643669100000|2022-01-31 22:45:00|11.63|11.63|11.65|11.65|11.65|11.65|11.63|11.63|0
1643669400000|2022-01-31 22:50:00|11.63|11.63|11.7|11.7|11.72|11.72|11.63|11.63|0
1643669700000|2022-01-31 22:55:00|11.72|11.72|11.72|11.72|11.72|11.72|11.7|11.7|0
1643670000000|2022-01-31 23:00:00|11.71|11.71|11.7|11.7|11.72|11.72|11.7|11.7|0
1643670300000|2022-01-31 23:05:00|11.72|11.72|11.72|11.72|11.72|11.72|11.7|11.7|0
1643670600000|2022-01-31 23:10:00|11.74|11.74|11.76|11.76|11.76|11.76|11.74|11.74|0
1643670900000|2022-01-31 23:15:00|11.74|11.74|11.74|11.74|11.74|11.74|11.7|11.7|0
1643671200000|2022-01-31 23:20:00|11.75|11.75|11.75|11.75|11.75|11.75|11.75|11.75|0
1643671500000|2022-01-31 23:25:00|11.76|11.76|11.76|11.76|11.76|11.76|11.76|11.76|0
1643671800000|2022-01-31 23:30:00|11.73|11.73|11.72|11.72|11.73|11.73|11.72|11.72|0
1643672100000|2022-01-31 23:35:00|11.73|11.73|11.71|11.71|11.73|11.73|11.7|11.7|0
1643672400000|2022-01-31 23:40:00|11.7|11.7|11.67|11.67|11.71|11.71|11.67|11.67|0
1643672700000|2022-01-31 23:45:00|11.7|11.7|11.7|11.7|11.7|11.7|11.67|11.67|0
1643673000000|2022-01-31 23:50:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1643673300000|2022-01-31 23:55:00|11.66|11.66|11.67|11.67|11.67|11.67|11.66|11.66|0
1643673600000|2022-02-01 00:00:00|11.71|11.71|11.71|11.71|11.71|11.71|11.67|11.67|0
1643674200000|2022-02-01 00:10:00|11.72|11.72|11.71|11.71|11.72|11.72|11.71|11.71|0
1643674500000|2022-02-01 00:15:00|11.73|11.73|11.73|11.73|11.74|11.74|11.73|11.73|0
1643674800000|2022-02-01 00:20:00|11.71|11.71|11.71|11.71|11.71|11.71|11.71|11.71|0
1643675100000|2022-02-01 00:25:00|11.72|11.72|11.77|11.77|11.77|11.77|11.71|11.71|0
1643675400000|2022-02-01 00:30:00|11.76|11.76|11.7|11.7|11.76|11.76|11.7|11.7|0
1643675700000|2022-02-01 00:35:00|11.69|11.69|11.53|11.53|11.69|11.69|11.53|11.53|0
1643676000000|2022-02-01 00:40:00|11.59|11.59|11.6|11.6|11.6|11.6|11.52|11.52|0
1643676300000|2022-02-01 00:45:00|11.53|11.53|11.57|11.57|11.6|11.6|11.53|11.53|0
1643676600000|2022-02-01 00:50:00|11.6|11.6|11.56|11.56|11.7|11.7|11.52|11.52|0
1643676900000|2022-02-01 00:55:00|11.57|11.57|11.66|11.66|11.74|11.74|11.56|11.56|0
1643706000000|2022-02-01 09:00:00|11.64|11.64|11.68|11.68|11.82|11.82|11.64|11.64|0
1643706300000|2022-02-01 09:05:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1643706600000|2022-02-01 09:10:00|11.81|11.81|11.72|11.72|11.82|11.82|11.72|11.72|0
1643706900000|2022-02-01 09:15:00|11.75|11.75|11.82|11.82|11.82|11.82|11.72|11.72|0
1643707200000|2022-02-01 09:20:00|11.71|11.71|11.77|11.77|11.77|11.77|11.71|11.71|0
1643707500000|2022-02-01 09:25:00|11.71|11.71|11.77|11.77|11.77|11.77|11.71|11.71|0
1643707800000|2022-02-01 09:30:00|11.74|11.74|11.7|11.7|11.74|11.74|11.7|11.7|0
1643708100000|2022-02-01 09:35:00|11.67|11.67|11.7|11.7|11.7|11.7|11.67|11.67|0
1643708400000|2022-02-01 09:40:00|11.73|11.73|11.73|11.73|11.73|11.73|11.73|11.73|0
1643708700000|2022-02-01 09:45:00|11.67|11.67|11.7|11.7|11.7|11.7|11.66|11.66|0
1643709000000|2022-02-01 09:50:00|11.69|11.69|11.69|11.69|11.69|11.69|11.69|11.69|0
1643709600000|2022-02-01 10:00:00|11.68|11.68|11.68|11.68|11.68|11.68|11.68|11.68|0
1643709900000|2022-02-01 10:05:00|11.69|11.69|11.69|11.69|11.69|11.69|11.68|11.68|0
1643710200000|2022-02-01 10:10:00|11.63|11.63|11.58|11.58|11.63|11.63|11.58|11.58|0
1643710500000|2022-02-01 10:15:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1643711400000|2022-02-01 10:30:00|11.65|11.65|11.65|11.65|11.65|11.65|11.65|11.65|0
1643711700000|2022-02-01 10:35:00|11.64|11.64|11.64|11.64|11.64|11.64|11.64|11.64|0
1643712000000|2022-02-01 10:40:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1643712300000|2022-02-01 10:45:00|11.7|11.7|11.7|11.7|11.7|11.7|11.7|11.7|0
1643712600000|2022-02-01 10:50:00|11.69|11.69|11.67|11.67|11.69|11.69|11.67|11.67|0
1643713800000|2022-02-01 11:10:00|11.68|11.68|11.67|11.67|11.69|11.69|11.67|11.67|0
1643714700000|2022-02-01 11:25:00|11.7|11.7|11.7|11.7|11.7|11.7|11.7|11.7|0
1643715300000|2022-02-01 11:35:00|11.69|11.69|11.69|11.69|11.69|11.69|11.69|11.69|0
1643715600000|2022-02-01 11:40:00|11.7|11.7|11.69|11.69|11.7|11.7|11.69|11.69|0
1643715900000|2022-02-01 11:45:00|11.7|11.7|11.77|11.77|11.77|11.77|11.7|11.7|0
1643716200000|2022-02-01 11:50:00|11.76|11.76|11.77|11.77|11.77|11.77|11.75|11.75|0
1643716500000|2022-02-01 11:55:00|11.75|11.75|11.77|11.77|11.77|11.77|11.75|11.75|0
1643716800000|2022-02-01 12:00:00|11.72|11.72|11.72|11.72|11.8|11.8|11.72|11.72|0
1643717100000|2022-02-01 12:05:00|11.7|11.7|11.71|11.71|11.71|11.71|11.7|11.7|0
1643717400000|2022-02-01 12:10:00|11.74|11.74|11.72|11.72|11.74|11.74|11.71|11.71|0
1643717700000|2022-02-01 12:15:00|11.71|11.71|11.72|11.72|11.73|11.73|11.71|11.71|0
1643718000000|2022-02-01 12:20:00|11.74|11.74|11.74|11.74|11.74|11.74|11.74|11.74|0
1643718300000|2022-02-01 12:25:00|11.72|11.72|11.72|11.72|11.72|11.72|11.72|11.72|0
1643718600000|2022-02-01 12:30:00|11.73|11.73|11.74|11.74|11.74|11.74|11.7|11.7|0
1643718900000|2022-02-01 12:35:00|11.75|11.75|11.74|11.74|11.75|11.75|11.72|11.72|0
1643719200000|2022-02-01 12:40:00|11.72|11.72|11.62|11.62|11.72|11.72|11.62|11.62|0
1643719500000|2022-02-01 12:45:00|11.64|11.64|11.67|11.67|11.67|11.67|11.63|11.63|0
1643719800000|2022-02-01 12:50:00|11.68|11.68|11.75|11.75|11.76|11.76|11.68|11.68|0
1643720100000|2022-02-01 12:55:00|11.76|11.76|11.77|11.77|11.77|11.77|11.73|11.73|0
1643720400000|2022-02-01 13:00:00|11.75|11.75|11.89|11.89|11.9|11.9|11.75|11.75|0
1643720700000|2022-02-01 13:05:00|11.91|11.91|11.97|11.97|11.98|11.98|11.9|11.9|0
1643721000000|2022-02-01 13:10:00|11.96|11.96|12.03|12.03|12.07|12.07|11.95|11.95|0
1643721300000|2022-02-01 13:15:00|11.99|11.99|12.03|12.03|12.03|12.03|11.99|11.99|0
1643721600000|2022-02-01 13:20:00|12.01|12.01|12.03|12.03|12.07|12.07|12.01|12.01|0
1643721900000|2022-02-01 13:25:00|12.04|12.04|11.99|11.99|12.05|12.05|11.99|11.99|0
1643722200000|2022-02-01 13:30:00|12|12|11.97|11.97|12.02|12.02|11.96|11.96|0
1643722500000|2022-02-01 13:35:00|11.96|11.96|11.96|11.96|11.98|11.98|11.92|11.92|0
1643722800000|2022-02-01 13:40:00|11.95|11.95|11.98|11.98|11.98|11.98|11.95|11.95|0
1643723100000|2022-02-01 13:45:00|11.99|11.99|11.98|11.98|11.99|11.99|11.97|11.97|0
1643723400000|2022-02-01 13:50:00|11.99|11.99|12.03|12.03|12.03|12.03|11.99|11.99|0
1643723700000|2022-02-01 13:55:00|12.02|12.02|12.02|12.02|12.03|12.03|12|12|0
1643724000000|2022-02-01 14:00:00|12|12|12.02|12.02|12.03|12.03|12|12|0
1643724300000|2022-02-01 14:05:00|12.01|12.01|11.99|11.99|12.02|12.02|11.99|11.99|0
1643724600000|2022-02-01 14:10:00|12|12|12.01|12.01|12.02|12.02|12|12|0
1643724900000|2022-02-01 14:15:00|12.02|12.02|11.99|11.99|12.02|12.02|11.99|11.99|0
1643725200000|2022-02-01 14:20:00|12|12|11.97|11.97|12|12|11.95|11.95|0
1643725500000|2022-02-01 14:25:00|12.03|12.03|11.93|11.93|12.06|12.06|11.92|11.92|0
1643725800000|2022-02-01 14:30:00|11.99|11.99|11.84|11.84|11.99|11.99|11.62|11.62|0
1643726100000|2022-02-01 14:35:00|11.83|11.83|11.53|11.53|11.83|11.83|11.45|11.45|0
1643726400000|2022-02-01 14:40:00|11.56|11.56|11.39|11.39|11.63|11.63|11.33|11.33|0
1643726700000|2022-02-01 14:45:00|11.37|11.37|11.75|11.75|11.76|11.76|11.35|11.35|0
1643727000000|2022-02-01 14:50:00|11.77|11.77|11.68|11.68|11.82|11.82|11.65|11.65|0
1643727300000|2022-02-01 14:55:00|11.62|11.62|11.53|11.53|11.67|11.67|11.51|11.51|0
1643727600000|2022-02-01 15:00:00|11.54|11.54|11.31|11.31|11.55|11.55|11.31|11.31|0
1643727900000|2022-02-01 15:05:00|11.34|11.34|11.34|11.34|11.35|11.35|11.21|11.21|0
1643728200000|2022-02-01 15:10:00|11.35|11.35|11.59|11.59|11.6|11.6|11.32|11.32|0
1643728500000|2022-02-01 15:15:00|11.6|11.6|11.62|11.62|11.63|11.63|11.53|11.53|0
1643728800000|2022-02-01 15:20:00|11.65|11.65|11.88|11.88|11.92|11.92|11.65|11.65|0
1643729100000|2022-02-01 15:25:00|11.91|11.91|11.77|11.77|11.91|11.91|11.74|11.74|0
1643729400000|2022-02-01 15:30:00|11.78|11.78|11.94|11.94|11.98|11.98|11.78|11.78|0
1643729700000|2022-02-01 15:35:00|11.93|11.93|11.93|11.93|11.99|11.99|11.87|11.87|0
1643730000000|2022-02-01 15:40:00|11.96|11.96|11.88|11.88|12.01|12.01|11.77|11.77|0
1643730300000|2022-02-01 15:45:00|11.87|11.87|11.87|11.87|11.93|11.93|11.83|11.83|0
1643730600000|2022-02-01 15:50:00|11.88|11.88|11.95|11.95|11.96|11.96|11.87|11.87|0
1643730900000|2022-02-01 15:55:00|11.96|11.96|12.11|12.11|12.11|12.11|11.96|11.96|0
1643731200000|2022-02-01 16:00:00|12.1|12.1|12.06|12.06|12.14|12.14|12.03|12.03|0
1643731500000|2022-02-01 16:05:00|12.05|12.05|12.11|12.11|12.12|12.12|12.04|12.04|0
1643731800000|2022-02-01 16:10:00|12.12|12.12|12.21|12.21|12.22|12.22|12.12|12.12|0
1643732100000|2022-02-01 16:15:00|12.22|12.22|12.18|12.18|12.28|12.28|12.18|12.18|0
1643732400000|2022-02-01 16:20:00|12.2|12.2|12.08|12.08|12.2|12.2|12.04|12.04|0
1643732700000|2022-02-01 16:25:00|12.09|12.09|12.17|12.17|12.19|12.19|12.09|12.09|0
1643733000000|2022-02-01 16:30:00|12.15|12.15|12.19|12.19|12.19|12.19|12.08|12.08|0
1643733300000|2022-02-01 16:35:00|12.2|12.2|12.18|12.18|12.23|12.23|12.14|12.14|0
1643733600000|2022-02-01 16:40:00|12.21|12.21|12.21|12.21|12.26|12.26|12.19|12.19|0
1643733900000|2022-02-01 16:45:00|12.23|12.23|12.18|12.18|12.23|12.23|12.18|12.18|0
1643734200000|2022-02-01 16:50:00|12.15|12.15|12.23|12.23|12.23|12.23|12.15|12.15|0
1643734500000|2022-02-01 16:55:00|12.24|12.24|12.26|12.26|12.28|12.28|12.23|12.23|0
1643734800000|2022-02-01 17:00:00|12.24|12.24|12.22|12.22|12.24|12.24|12.2|12.2|0
1643735100000|2022-02-01 17:05:00|12.21|12.21|12.26|12.26|12.27|12.27|12.2|12.2|0
1643735400000|2022-02-01 17:10:00|12.25|12.25|12.13|12.13|12.25|12.25|12.08|12.08|0
1643735700000|2022-02-01 17:15:00|12.14|12.14|12.15|12.15|12.16|12.16|12.1|12.1|0
1643736000000|2022-02-01 17:20:00|12.14|12.14|12.21|12.21|12.23|12.23|12.14|12.14|0
1643736300000|2022-02-01 17:25:00|12.2|12.2|12.16|12.16|12.2|12.2|12.11|12.11|0
1643736600000|2022-02-01 17:30:00|12.17|12.17|12.03|12.03|12.17|12.17|12.02|12.02|0
1643736900000|2022-02-01 17:35:00|12.04|12.04|12.02|12.02|12.04|12.04|12|12|0
1643737200000|2022-02-01 17:40:00|12.01|12.01|12.02|12.02|12.03|12.03|11.98|11.98|0
1643737500000|2022-02-01 17:45:00|12.03|12.03|12.02|12.02|12.08|12.08|12.01|12.01|0
1643737800000|2022-02-01 17:50:00|12.01|12.01|12.09|12.09|12.09|12.09|12.01|12.01|0
1643738100000|2022-02-01 17:55:00|12.1|12.1|12.08|12.08|12.12|12.12|12.07|12.07|0
1643738400000|2022-02-01 18:00:00|12.09|12.09|12.11|12.11|12.15|12.15|12.09|12.09|0
1643738700000|2022-02-01 18:05:00|12.07|12.07|12.08|12.08|12.1|12.1|12.06|12.06|0
1643739000000|2022-02-01 18:10:00|12.09|12.09|12.11|12.11|12.14|12.14|12.08|12.08|0
1643739300000|2022-02-01 18:15:00|12.12|12.12|12.12|12.12|12.14|12.14|12.11|12.11|0
1643739600000|2022-02-01 18:20:00|12.13|12.13|12.11|12.11|12.13|12.13|12.08|12.08|0
1643739900000|2022-02-01 18:25:00|12.12|12.12|12.18|12.18|12.18|12.18|12.12|12.12|0
1643740200000|2022-02-01 18:30:00|12.17|12.17|12.1|12.1|12.17|12.17|12.09|12.09|0
1643740500000|2022-02-01 18:35:00|12.09|12.09|12.11|12.11|12.11|12.11|12.05|12.05|0
1643740800000|2022-02-01 18:40:00|12.1|12.1|12.03|12.03|12.12|12.12|12.03|12.03|0
1643741100000|2022-02-01 18:45:00|12.04|12.04|11.98|11.98|12.04|12.04|11.98|11.98|0
1643741400000|2022-02-01 18:50:00|11.99|11.99|11.99|11.99|12.01|12.01|11.95|11.95|0
1643741700000|2022-02-01 18:55:00|11.98|11.98|11.96|11.96|11.98|11.98|11.88|11.88|0
1643742000000|2022-02-01 19:00:00|11.97|11.97|11.97|11.97|12.01|12.01|11.95|11.95|0
1643742300000|2022-02-01 19:05:00|11.98|11.98|12.05|12.05|12.06|12.06|11.97|11.97|0
1643742600000|2022-02-01 19:10:00|12.07|12.07|12.08|12.08|12.13|12.13|12.04|12.04|0
1643742900000|2022-02-01 19:15:00|12.09|12.09|12.1|12.1|12.11|12.11|12.07|12.07|0
1643743200000|2022-02-01 19:20:00|12.09|12.09|12.04|12.04|12.09|12.09|11.98|11.98|0
1643743500000|2022-02-01 19:25:00|12.05|12.05|12.08|12.08|12.08|12.08|11.99|11.99|0
1643743800000|2022-02-01 19:30:00|12.07|12.07|12.12|12.12|12.14|12.14|12.07|12.07|0
1643744100000|2022-02-01 19:35:00|12.13|12.13|12.07|12.07|12.13|12.13|12.05|12.05|0
1643744400000|2022-02-01 19:40:00|12.08|12.08|12.11|12.11|12.11|12.11|12.06|12.06|0
1643744700000|2022-02-01 19:45:00|12.1|12.1|12.12|12.12|12.12|12.12|12.08|12.08|0
1643745000000|2022-02-01 19:50:00|12.13|12.13|12.14|12.14|12.14|12.14|12.09|12.09|0
1643745300000|2022-02-01 19:55:00|12.15|12.15|12.13|12.13|12.15|12.15|12.09|12.09|0
1643745600000|2022-02-01 20:00:00|12.12|12.12|12.2|12.2|12.23|12.23|12.12|12.12|0
1643745900000|2022-02-01 20:05:00|12.21|12.21|12.24|12.24|12.25|12.25|12.19|12.19|0
1643746200000|2022-02-01 20:10:00|12.25|12.25|12.21|12.21|12.25|12.25|12.18|12.18|0
1643746500000|2022-02-01 20:15:00|12.22|12.22|12.22|12.22|12.23|12.23|12.18|12.18|0
1643746800000|2022-02-01 20:20:00|12.23|12.23|12.23|12.23|12.23|12.23|12.22|12.22|0
1643747100000|2022-02-01 20:25:00|12.22|12.22|12.26|12.26|12.26|12.26|12.19|12.19|0
1643747400000|2022-02-01 20:30:00|12.27|12.27|12.26|12.26|12.32|12.32|12.26|12.26|0
1643747700000|2022-02-01 20:35:00|12.25|12.25|12.16|12.16|12.26|12.26|12.15|12.15|0
1643748000000|2022-02-01 20:40:00|12.17|12.17|12.2|12.2|12.21|12.21|12.17|12.17|0
1643748300000|2022-02-01 20:45:00|12.21|12.21|12.25|12.25|12.27|12.27|12.21|12.21|0
1643748600000|2022-02-01 20:50:00|12.24|12.24|12.2|12.2|12.25|12.25|12.2|12.2|0
1643748900000|2022-02-01 20:55:00|12.21|12.21|12.25|12.25|12.25|12.25|12.2|12.2|0
1643749200000|2022-02-01 21:00:00|12.24|12.24|12.22|12.22|12.25|12.25|12.21|12.21|0
1643749500000|2022-02-01 21:05:00|12.23|12.23|12.22|12.22|12.23|12.23|12.21|12.21|0
1643749800000|2022-02-01 21:10:00|12.23|12.23|12.22|12.22|12.23|12.23|12.21|12.21|0
1643750100000|2022-02-01 21:15:00|12.21|12.21|12.23|12.23|12.23|12.23|12.21|12.21|0
1643750400000|2022-02-01 21:20:00|12.21|12.21|12.2|12.2|12.23|12.23|12.2|12.2|0
1643750700000|2022-02-01 21:25:00|12.18|12.18|12.18|12.18|12.2|12.2|12.18|12.18|0
1643751000000|2022-02-01 21:30:00|12.17|12.17|12.1|12.1|12.19|12.19|12.1|12.1|0
1643751300000|2022-02-01 21:35:00|12.13|12.13|12.09|12.09|12.16|12.16|12.09|12.09|0
1643751600000|2022-02-01 21:40:00|12.12|12.12|12.13|12.13|12.13|12.13|12.1|12.1|0
1643751900000|2022-02-01 21:45:00|12.15|12.15|12.14|12.14|12.15|12.15|12.05|12.05|0
1643752200000|2022-02-01 21:50:00|12.12|12.12|12.05|12.05|12.12|12.12|12.02|12.02|0
1643752500000|2022-02-01 21:55:00|12.06|12.06|12.08|12.08|12.08|12.08|12.06|12.06|0
1643752800000|2022-02-01 22:00:00|12.09|12.09|12.11|12.11|12.11|12.11|12.09|12.09|0
1643753100000|2022-02-01 22:05:00|12.1|12.1|12.1|12.1|12.14|12.14|12.09|12.09|0
1643753400000|2022-02-01 22:10:00|12.08|12.08|12.14|12.14|12.14|12.14|12.08|12.08|0
1643753700000|2022-02-01 22:15:00|12.15|12.15|12.15|12.15|12.15|12.15|12.15|12.15|0
1643754000000|2022-02-01 22:20:00|12.1|12.1|12.12|12.12|12.12|12.12|12.08|12.08|0
1643754300000|2022-02-01 22:25:00|12.1|12.1|12.1|12.1|12.1|12.1|12.08|12.08|0
1643754600000|2022-02-01 22:30:00|12.12|12.12|12.1|12.1|12.17|12.17|12.1|12.1|0
1643754900000|2022-02-01 22:35:00|12.12|12.12|12.13|12.13|12.13|12.13|12.1|12.1|0
1643755200000|2022-02-01 22:40:00|12.14|12.14|12.13|12.13|12.14|12.14|12.13|12.13|0
1643755500000|2022-02-01 22:45:00|12.14|12.14|12.12|12.12|12.14|12.14|12.12|12.12|0
1643755800000|2022-02-01 22:50:00|12.13|12.13|12.12|12.12|12.13|12.13|12.12|12.12|0
1643756100000|2022-02-01 22:55:00|12.16|12.16|12.13|12.13|12.2|12.2|12.13|12.13|0
1643756400000|2022-02-01 23:00:00|12.18|12.18|12.18|12.18|12.18|12.18|12.13|12.13|0
1643756700000|2022-02-01 23:05:00|12.17|12.17|12.2|12.2|12.2|12.2|12.17|12.17|0
1643757300000|2022-02-01 23:15:00|12.16|12.16|12.19|12.19|12.19|12.19|12.16|12.16|0
1643757600000|2022-02-01 23:20:00|12.16|12.16|12.49|12.49|12.5|12.5|12.16|12.16|0
1643757900000|2022-02-01 23:25:00|12.43|12.43|12.38|12.38|12.43|12.43|12.33|12.33|0
1643758200000|2022-02-01 23:30:00|12.39|12.39|12.37|12.37|12.41|12.41|12.35|12.35|0
1643758500000|2022-02-01 23:35:00|12.35|12.35|12.37|12.37|12.37|12.37|12.33|12.33|0
1643758800000|2022-02-01 23:40:00|12.33|12.33|12.37|12.37|12.37|12.37|12.33|12.33|0
1643759100000|2022-02-01 23:45:00|12.39|12.39|12.39|12.39|12.4|12.4|12.37|12.37|0
1643759400000|2022-02-01 23:50:00|12.38|12.38|12.44|12.44|12.49|12.49|12.38|12.38|0
1643759700000|2022-02-01 23:55:00|12.46|12.46|12.45|12.45|12.51|12.51|12.39|12.39|0
1643760000000|2022-02-02 00:00:00|12.44|12.44|12.49|12.49|12.51|12.51|12.44|12.44|0
1643760300000|2022-02-02 00:05:00|12.51|12.51|12.45|12.45|12.51|12.51|12.45|12.45|0
1643760600000|2022-02-02 00:10:00|12.46|12.46|12.41|12.41|12.46|12.46|12.41|12.41|0
1643760900000|2022-02-02 00:15:00|12.42|12.42|12.41|12.41|12.42|12.42|12.41|12.41|0
1643761200000|2022-02-02 00:20:00|12.38|12.38|12.38|12.38|12.38|12.38|12.38|12.38|0
1643761500000|2022-02-02 00:25:00|12.41|12.41|12.41|12.41|12.41|12.41|12.41|12.41|0
1643761800000|2022-02-02 00:30:00|12.4|12.4|12.43|12.43|12.43|12.43|12.4|12.4|0
1643762100000|2022-02-02 00:35:00|12.46|12.46|12.41|12.41|12.49|12.49|12.41|12.41|0
1643762400000|2022-02-02 00:40:00|12.43|12.43|12.5|12.5|12.5|12.5|12.42|12.42|0
1643762700000|2022-02-02 00:45:00|12.51|12.51|12.45|12.45|12.51|12.51|12.45|12.45|0
1643763000000|2022-02-02 00:50:00|12.44|12.44|12.42|12.42|12.45|12.45|12.42|12.42|0
1643763300000|2022-02-02 00:55:00|12.41|12.41|12.45|12.45|12.5|12.5|12.41|12.41|0
1643792400000|2022-02-02 09:00:00|12.44|12.44|12.54|12.54|12.54|12.54|12.44|12.44|0
1643792700000|2022-02-02 09:05:00|12.44|12.44|12.54|12.54|12.54|12.54|12.44|12.44|0
1643793000000|2022-02-02 09:10:00|12.53|12.53|12.38|12.38|12.53|12.53|12.38|12.38|0
1643793300000|2022-02-02 09:15:00|12.51|12.51|12.51|12.51|12.52|12.52|12.51|12.51|0
1643793600000|2022-02-02 09:20:00|12.52|12.52|12.52|12.52|12.52|12.52|12.51|12.51|0
1643793900000|2022-02-02 09:25:00|12.49|12.49|12.49|12.49|12.49|12.49|12.49|12.49|0
1643794200000|2022-02-02 09:30:00|12.45|12.45|12.4|12.4|12.46|12.46|12.4|12.4|0
1643794500000|2022-02-02 09:35:00|12.49|12.49|12.48|12.48|12.49|12.49|12.48|12.48|0
1643794800000|2022-02-02 09:40:00|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|0
1643795100000|2022-02-02 09:45:00|12.52|12.52|12.52|12.52|12.52|12.52|12.52|12.52|0
1643795400000|2022-02-02 09:50:00|12.58|12.58|12.58|12.58|12.58|12.58|12.54|12.54|0
1643795700000|2022-02-02 09:55:00|12.61|12.61|12.62|12.62|12.62|12.62|12.61|12.61|0
1643796000000|2022-02-02 10:00:00|12.61|12.61|12.61|12.61|12.61|12.61|12.61|12.61|0
1643796300000|2022-02-02 10:05:00|12.58|12.58|12.59|12.59|12.66|12.66|12.58|12.58|0
1643796600000|2022-02-02 10:10:00|12.65|12.65|12.63|12.63|12.65|12.65|12.63|12.63|0
1643796900000|2022-02-02 10:15:00|12.58|12.58|12.58|12.58|12.58|12.58|12.58|12.58|0
1643797200000|2022-02-02 10:20:00|12.59|12.59|12.55|12.55|12.59|12.59|12.55|12.55|0
1643797500000|2022-02-02 10:25:00|12.59|12.59|12.59|12.59|12.59|12.59|12.59|12.59|0
1643797800000|2022-02-02 10:30:00|12.63|12.63|12.57|12.57|12.63|12.63|12.57|12.57|0
1643798100000|2022-02-02 10:35:00|12.6|12.6|12.54|12.54|12.6|12.6|12.54|12.54|0
1643798400000|2022-02-02 10:40:00|12.52|12.52|12.57|12.57|12.57|12.57|12.52|12.52|0
1643798700000|2022-02-02 10:45:00|12.54|12.54|12.54|12.54|12.54|12.54|12.54|12.54|0
1643799000000|2022-02-02 10:50:00|12.49|12.49|12.49|12.49|12.49|12.49|12.49|12.49|0
1643799300000|2022-02-02 10:55:00|12.52|12.52|12.54|12.54|12.54|12.54|12.52|12.52|0
1643799600000|2022-02-02 11:00:00|12.49|12.49|12.49|12.49|12.49|12.49|12.49|12.49|0
1643799900000|2022-02-02 11:05:00|12.46|12.46|12.48|12.48|12.48|12.48|12.45|12.45|0
1643800200000|2022-02-02 11:10:00|12.54|12.54|12.53|12.53|12.54|12.54|12.45|12.45|0
1643800500000|2022-02-02 11:15:00|12.45|12.45|12.4|12.4|12.45|12.45|12.4|12.4|0
1643801100000|2022-02-02 11:25:00|12.38|12.38|12.34|12.34|12.38|12.38|12.34|12.34|0
1643801400000|2022-02-02 11:30:00|12.37|12.37|12.34|12.34|12.43|12.43|12.33|12.33|0
1643801700000|2022-02-02 11:35:00|12.33|12.33|12.34|12.34|12.34|12.34|12.33|12.33|0
1643802000000|2022-02-02 11:40:00|12.3|12.3|12.34|12.34|12.34|12.34|12.28|12.28|0
1643802300000|2022-02-02 11:45:00|12.28|12.28|12.31|12.31|12.31|12.31|12.28|12.28|0
1643802600000|2022-02-02 11:50:00|12.28|12.28|12.3|12.3|12.32|12.32|12.28|12.28|0
1643802900000|2022-02-02 11:55:00|12.28|12.28|12.31|12.31|12.31|12.31|12.28|12.28|0
1643803200000|2022-02-02 12:00:00|12.33|12.33|12.25|12.25|12.33|12.33|12.24|12.24|0
1643803500000|2022-02-02 12:05:00|12.26|12.26|12.28|12.28|12.28|12.28|12.26|12.26|0
1643803800000|2022-02-02 12:10:00|12.29|12.29|12.31|12.31|12.33|12.33|12.29|12.29|0
1643804100000|2022-02-02 12:15:00|12.3|12.3|12.26|12.26|12.31|12.31|12.26|12.26|0
1643804400000|2022-02-02 12:20:00|12.25|12.25|12.31|12.31|12.31|12.31|12.24|12.24|0
1643804700000|2022-02-02 12:25:00|12.29|12.29|12.27|12.27|12.3|12.3|12.27|12.27|0
1643805000000|2022-02-02 12:30:00|12.28|12.28|12.27|12.27|12.28|12.28|12.25|12.25|0
1643805300000|2022-02-02 12:35:00|12.25|12.25|12.21|12.21|12.27|12.27|12.17|12.17|0
1643805600000|2022-02-02 12:40:00|12.2|12.2|12.22|12.22|12.22|12.22|12.2|12.2|0
1643805900000|2022-02-02 12:45:00|12.21|12.21|12.22|12.22|12.24|12.24|12.21|12.21|0
1643806200000|2022-02-02 12:50:00|12.23|12.23|12.23|12.23|12.24|12.24|12.22|12.22|0
1643806500000|2022-02-02 12:55:00|12.24|12.24|12.26|12.26|12.26|12.26|12.23|12.23|0
1643806800000|2022-02-02 13:00:00|12.25|12.25|12.25|12.25|12.26|12.26|12.25|12.25|0
1643807100000|2022-02-02 13:05:00|12.26|12.26|12.26|12.26|12.27|12.27|12.25|12.25|0
1643807400000|2022-02-02 13:10:00|12.27|12.27|12.3|12.3|12.3|12.3|12.26|12.26|0
1643807700000|2022-02-02 13:15:00|12.28|12.28|12.3|12.3|12.34|12.34|12.27|12.27|0
1643808000000|2022-02-02 13:20:00|12.28|12.28|12.26|12.26|12.34|12.34|12.26|12.26|0
1643808300000|2022-02-02 13:25:00|12.25|12.25|12.18|12.18|12.28|12.28|12.18|12.18|0
1643808600000|2022-02-02 13:30:00|12.12|12.12|11.94|11.94|12.15|12.15|11.93|11.93|0
1643808900000|2022-02-02 13:35:00|11.98|11.98|11.93|11.93|12.11|12.11|11.91|11.91|0
1643809200000|2022-02-02 13:40:00|12|12|12.03|12.03|12.03|12.03|11.96|11.96|0
1643809500000|2022-02-02 13:45:00|12|12|12.02|12.02|12.02|12.02|11.97|11.97|0
1643809800000|2022-02-02 13:50:00|12.03|12.03|11.98|11.98|12.03|12.03|11.98|11.98|0
1643810100000|2022-02-02 13:55:00|12|12|12.03|12.03|12.03|12.03|11.98|11.98|0
1643810400000|2022-02-02 14:00:00|12.02|12.02|12.06|12.06|12.07|12.07|12.01|12.01|0
1643810700000|2022-02-02 14:05:00|12.04|12.04|12.08|12.08|12.08|12.08|12.04|12.04|0
1643811000000|2022-02-02 14:10:00|12.07|12.07|12.1|12.1|12.11|12.11|12.07|12.07|0
1643811300000|2022-02-02 14:15:00|12.08|12.08|12.07|12.07|12.11|12.11|12.05|12.05|0
1643811600000|2022-02-02 14:20:00|12.08|12.08|12.06|12.06|12.08|12.08|12.03|12.03|0
1643811900000|2022-02-02 14:25:00|12.05|12.05|12.13|12.13|12.23|12.23|12.05|12.05|0
1643812200000|2022-02-02 14:30:00|12.15|12.15|12.07|12.07|12.15|12.15|11.92|11.92|0
1643812500000|2022-02-02 14:35:00|12.06|12.06|12.01|12.01|12.22|12.22|12.01|12.01|0
1643812800000|2022-02-02 14:40:00|11.98|11.98|11.87|11.87|11.98|11.98|11.79|11.79|0
1643813100000|2022-02-02 14:45:00|11.89|11.89|11.92|11.92|11.97|11.97|11.82|11.82|0
1643813400000|2022-02-02 14:50:00|11.94|11.94|12.03|12.03|12.1|12.1|11.94|11.94|0
1643813700000|2022-02-02 14:55:00|12.09|12.09|12.09|12.09|12.17|12.17|12.02|12.02|0
1643814000000|2022-02-02 15:00:00|12.11|12.11|12.35|12.35|12.4|12.4|12.06|12.06|0
1643814300000|2022-02-02 15:05:00|12.34|12.34|12.33|12.33|12.36|12.36|12.22|12.22|0
1643814600000|2022-02-02 15:10:00|12.32|12.32|12.24|12.24|12.36|12.36|12.19|12.19|0
1643814900000|2022-02-02 15:15:00|12.27|12.27|12.24|12.24|12.28|12.28|12.19|12.19|0
1643815200000|2022-02-02 15:20:00|12.25|12.25|12.14|12.14|12.29|12.29|12.13|12.13|0
1643815500000|2022-02-02 15:25:00|12.12|12.12|11.97|11.97|12.17|12.17|11.97|11.97|0
1643815800000|2022-02-02 15:30:00|12|12|11.85|11.85|12|12|11.85|11.85|0
1643816100000|2022-02-02 15:35:00|11.86|11.86|11.87|11.87|11.88|11.88|11.77|11.77|0
1643816400000|2022-02-02 15:40:00|11.86|11.86|11.9|11.9|11.9|11.9|11.77|11.77|0
1643816700000|2022-02-02 15:45:00|11.91|11.91|11.96|11.96|11.99|11.99|11.9|11.9|0
1643817000000|2022-02-02 15:50:00|11.95|11.95|11.87|11.87|11.98|11.98|11.82|11.82|0
1643817300000|2022-02-02 15:55:00|11.86|11.86|11.88|11.88|11.88|11.88|11.81|11.81|0
1643817600000|2022-02-02 16:00:00|11.89|11.89|11.72|11.72|11.89|11.89|11.72|11.72|0
1643817900000|2022-02-02 16:05:00|11.73|11.73|11.68|11.68|11.77|11.77|11.67|11.67|0
1643818200000|2022-02-02 16:10:00|11.67|11.67|11.58|11.58|11.72|11.72|11.58|11.58|0
1643818500000|2022-02-02 16:15:00|11.6|11.6|11.62|11.62|11.63|11.63|11.57|11.57|0
1643818800000|2022-02-02 16:20:00|11.63|11.63|11.66|11.66|11.68|11.68|11.59|11.59|0
1643819100000|2022-02-02 16:25:00|11.65|11.65|11.67|11.67|11.71|11.71|11.65|11.65|0
1643819400000|2022-02-02 16:30:00|11.65|11.65|11.5|11.5|11.65|11.65|11.5|11.5|0
1643819700000|2022-02-02 16:35:00|11.51|11.51|11.43|11.43|11.51|11.51|11.4|11.4|0
1643820000000|2022-02-02 16:40:00|11.42|11.42|11.41|11.41|11.46|11.46|11.37|11.37|0
1643820300000|2022-02-02 16:45:00|11.39|11.39|11.36|11.36|11.39|11.39|11.32|11.32|0
1643820600000|2022-02-02 16:50:00|11.37|11.37|11.47|11.47|11.47|11.47|11.37|11.37|0
1643820900000|2022-02-02 16:55:00|11.46|11.46|11.56|11.56|11.57|11.57|11.43|11.43|0
1643821200000|2022-02-02 17:00:00|11.57|11.57|11.59|11.59|11.6|11.6|11.51|11.51|0
1643821500000|2022-02-02 17:05:00|11.56|11.56|11.59|11.59|11.61|11.61|11.56|11.56|0
1643821800000|2022-02-02 17:10:00|11.6|11.6|11.62|11.62|11.62|11.62|11.56|11.56|0
1643822100000|2022-02-02 17:15:00|11.63|11.63|11.61|11.61|11.64|11.64|11.59|11.59|0
1643822400000|2022-02-02 17:20:00|11.6|11.6|11.59|11.59|11.64|11.64|11.59|11.59|0
1643822700000|2022-02-02 17:25:00|11.58|11.58|11.59|11.59|11.6|11.6|11.53|11.53|0
1643823000000|2022-02-02 17:30:00|11.57|11.57|11.63|11.63|11.63|11.63|11.57|11.57|0
1643823300000|2022-02-02 17:35:00|11.64|11.64|11.7|11.7|11.71|11.71|11.62|11.62|0
1643823600000|2022-02-02 17:40:00|11.71|11.71|11.77|11.77|11.77|11.77|11.7|11.7|0
1643823900000|2022-02-02 17:45:00|11.78|11.78|11.79|11.79|11.82|11.82|11.77|11.77|0
1643824200000|2022-02-02 17:50:00|11.78|11.78|11.78|11.78|11.8|11.8|11.75|11.75|0
1643824500000|2022-02-02 17:55:00|11.77|11.77|11.8|11.8|11.8|11.8|11.74|11.74|0
1643824800000|2022-02-02 18:00:00|11.79|11.79|11.72|11.72|11.8|11.8|11.71|11.71|0
1643825100000|2022-02-02 18:05:00|11.7|11.7|11.7|11.7|11.73|11.73|11.68|11.68|0
1643825400000|2022-02-02 18:10:00|11.72|11.72|11.74|11.74|11.74|11.74|11.67|11.67|0
1643825700000|2022-02-02 18:15:00|11.75|11.75|11.78|11.78|11.82|11.82|11.75|11.75|0
1643826000000|2022-02-02 18:20:00|11.79|11.79|11.74|11.74|11.79|11.79|11.74|11.74|0
1643826300000|2022-02-02 18:25:00|11.73|11.73|11.74|11.74|11.76|11.76|11.7|11.7|0
1643826600000|2022-02-02 18:30:00|11.73|11.73|11.74|11.74|11.76|11.76|11.72|11.72|0
1643826900000|2022-02-02 18:35:00|11.75|11.75|11.77|11.77|11.77|11.77|11.72|11.72|0
1643827200000|2022-02-02 18:40:00|11.76|11.76|11.7|11.7|11.77|11.77|11.69|11.69|0
1643827500000|2022-02-02 18:45:00|11.71|11.71|11.69|11.69|11.72|11.72|11.68|11.68|0
1643827800000|2022-02-02 18:50:00|11.7|11.7|11.68|11.68|11.71|11.71|11.67|11.67|0
1643828100000|2022-02-02 18:55:00|11.7|11.7|11.67|11.67|11.7|11.7|11.67|11.67|0
1643828400000|2022-02-02 19:00:00|11.68|11.68|11.72|11.72|11.74|11.74|11.68|11.68|0
1643828700000|2022-02-02 19:05:00|11.73|11.73|11.7|11.7|11.73|11.73|11.7|11.7|0
1643829000000|2022-02-02 19:10:00|11.71|11.71|11.66|11.66|11.72|11.72|11.66|11.66|0
1643829300000|2022-02-02 19:15:00|11.67|11.67|11.65|11.65|11.67|11.67|11.6|11.6|0
1643829600000|2022-02-02 19:20:00|11.64|11.64|11.62|11.62|11.66|11.66|11.62|11.62|0
1643829900000|2022-02-02 19:25:00|11.61|11.61|11.66|11.66|11.66|11.66|11.59|11.59|0
1643830200000|2022-02-02 19:30:00|11.67|11.67|11.7|11.7|11.7|11.7|11.64|11.64|0
1643830500000|2022-02-02 19:35:00|11.71|11.71|11.67|11.67|11.72|11.72|11.66|11.66|0
1643830800000|2022-02-02 19:40:00|11.69|11.69|11.69|11.69|11.73|11.73|11.68|11.68|0
1643831100000|2022-02-02 19:45:00|11.7|11.7|11.74|11.74|11.74|11.74|11.68|11.68|0
1643831400000|2022-02-02 19:50:00|11.73|11.73|11.73|11.73|11.75|11.75|11.71|11.71|0
1643831700000|2022-02-02 19:55:00|11.72|11.72|11.72|11.72|11.74|11.74|11.67|11.67|0
1643832000000|2022-02-02 20:00:00|11.73|11.73|11.74|11.74|11.75|11.75|11.68|11.68|0
1643832300000|2022-02-02 20:05:00|11.75|11.75|11.74|11.74|11.76|11.76|11.72|11.72|0
1643832600000|2022-02-02 20:10:00|11.75|11.75|11.71|11.71|11.75|11.75|11.69|11.69|0
1643832900000|2022-02-02 20:15:00|11.72|11.72|11.73|11.73|11.73|11.73|11.68|11.68|0
1643833200000|2022-02-02 20:20:00|11.74|11.74|11.72|11.72|11.75|11.75|11.71|11.71|0
1643833500000|2022-02-02 20:25:00|11.73|11.73|11.7|11.7|11.74|11.74|11.69|11.69|0
1643833800000|2022-02-02 20:30:00|11.69|11.69|11.68|11.68|11.7|11.7|11.66|11.66|0
1643834100000|2022-02-02 20:35:00|11.69|11.69|11.6|11.6|11.69|11.69|11.59|11.59|0
1643834400000|2022-02-02 20:40:00|11.59|11.59|11.64|11.64|11.64|11.64|11.56|11.56|0
1643834700000|2022-02-02 20:45:00|11.65|11.65|11.62|11.62|11.65|11.65|11.62|11.62|0
1643835000000|2022-02-02 20:50:00|11.6|11.6|11.62|11.62|11.62|11.62|11.54|11.54|0
1643835300000|2022-02-02 20:55:00|11.64|11.64|11.73|11.73|11.74|11.74|11.64|11.64|0
1643835600000|2022-02-02 21:00:00|11.72|11.72|11.65|11.65|11.74|11.74|11.65|11.65|0
1643835900000|2022-02-02 21:05:00|11.58|11.58|11.48|11.48|11.63|11.63|11.48|11.48|0
1643836200000|2022-02-02 21:10:00|11.49|11.49|11.37|11.37|11.49|11.49|11.37|11.37|0
1643836500000|2022-02-02 21:15:00|11.36|11.36|11.32|11.32|11.38|11.38|11.32|11.32|0
1643836800000|2022-02-02 21:20:00|11.37|11.37|11.34|11.34|11.37|11.37|11.33|11.33|0
1643837100000|2022-02-02 21:25:00|11.35|11.35|11.21|11.21|11.35|11.35|11.12|11.12|0
1643837400000|2022-02-02 21:30:00|11.2|11.2|11.12|11.12|11.25|11.25|11.12|11.12|0
1643837700000|2022-02-02 21:35:00|11.11|11.11|11.17|11.17|11.17|11.17|11.08|11.08|0
1643838000000|2022-02-02 21:40:00|11.16|11.16|11.32|11.32|11.32|11.32|11.16|11.16|0
1643838300000|2022-02-02 21:45:00|11.3|11.3|11.2|11.2|11.37|11.37|11.2|11.2|0
1643838600000|2022-02-02 21:50:00|11.26|11.26|11.22|11.22|11.26|11.26|11.14|11.14|0
1643838900000|2022-02-02 21:55:00|11.24|11.24|11.32|11.32|11.41|11.41|11.21|11.21|0
1643839200000|2022-02-02 22:00:00|11.29|11.29|11.36|11.36|11.37|11.37|11.29|11.29|0
1643839500000|2022-02-02 22:05:00|11.35|11.35|11.24|11.24|11.35|11.35|11.24|11.24|0
1643839800000|2022-02-02 22:10:00|11.28|11.28|11.29|11.29|11.32|11.32|11.28|11.28|0
1643840100000|2022-02-02 22:15:00|11.35|11.35|11.29|11.29|11.35|11.35|11.28|11.28|0
1643840400000|2022-02-02 22:20:00|11.28|11.28|11.22|11.22|11.29|11.29|11.21|11.21|0
1643840700000|2022-02-02 22:25:00|11.27|11.27|11.24|11.24|11.27|11.27|11.16|11.16|0
1643841000000|2022-02-02 22:30:00|11.21|11.21|11.21|11.21|11.24|11.24|11.2|11.2|0
1643841300000|2022-02-02 22:35:00|11.23|11.23|11.27|11.27|11.27|11.27|11.23|11.23|0
1643841600000|2022-02-02 22:40:00|11.28|11.28|11.26|11.26|11.28|11.28|11.26|11.26|0
1643841900000|2022-02-02 22:45:00|11.27|11.27|11.3|11.3|11.3|11.3|11.26|11.26|0
1643842200000|2022-02-02 22:50:00|11.31|11.31|11.32|11.32|11.37|11.37|11.3|11.3|0
1643842500000|2022-02-02 22:55:00|11.37|11.37|11.26|11.26|11.41|11.41|11.26|11.26|0
1643842800000|2022-02-02 23:00:00|11.24|11.24|11.26|11.26|11.26|11.26|11.22|11.22|0
1643843100000|2022-02-02 23:05:00|11.25|11.25|11.22|11.22|11.25|11.25|11.22|11.22|0
1643843400000|2022-02-02 23:10:00|11.25|11.25|11.16|11.16|11.26|11.26|11.14|11.14|0
1643843700000|2022-02-02 23:15:00|11.15|11.15|11.14|11.14|11.15|11.15|11.12|11.12|0
1643844000000|2022-02-02 23:20:00|11.13|11.13|11.13|11.13|11.15|11.15|11.09|11.09|0
1643844300000|2022-02-02 23:25:00|11.15|11.15|11.16|11.16|11.16|11.16|11.1|11.1|0
1643844600000|2022-02-02 23:30:00|11.18|11.18|11.11|11.11|11.18|11.18|11.11|11.11|0
1643844900000|2022-02-02 23:35:00|11.09|11.09|11.08|11.08|11.09|11.09|11.07|11.07|0
1643845200000|2022-02-02 23:40:00|11.07|11.07|11.08|11.08|11.09|11.09|11.07|11.07|0
1643845500000|2022-02-02 23:45:00|11.17|11.17|11.17|11.17|11.17|11.17|11.1|11.1|0
1643845800000|2022-02-02 23:50:00|11.13|11.13|11.13|11.13|11.13|11.13|11.13|11.13|0
1643846100000|2022-02-02 23:55:00|11.17|11.17|11.2|11.2|11.2|11.2|11.17|11.17|0
1643846400000|2022-02-03 00:00:00|11.22|11.22|11.21|11.21|11.27|11.27|11.21|11.21|0
1643846700000|2022-02-03 00:05:00|11.2|11.2|11.18|11.18|11.2|11.2|11.17|11.17|0
1643847000000|2022-02-03 00:10:00|11.2|11.2|11.17|11.17|11.2|11.2|11.17|11.17|0
1643847300000|2022-02-03 00:15:00|11.18|11.18|11.2|11.2|11.2|11.2|11.17|11.17|0
1643847600000|2022-02-03 00:20:00|11.21|11.21|11.18|11.18|11.21|11.21|11.17|11.17|0
1643847900000|2022-02-03 00:25:00|11.23|11.23|11.28|11.28|11.28|11.28|11.23|11.23|0
1643848200000|2022-02-03 00:30:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1643848500000|2022-02-03 00:35:00|11.26|11.26|11.24|11.24|11.28|11.28|11.2|11.2|0
1643848800000|2022-02-03 00:40:00|11.21|11.21|11.2|11.2|11.24|11.24|11.2|11.2|0
1643849100000|2022-02-03 00:45:00|11.18|11.18|11.17|11.17|11.18|11.18|11.17|11.17|0
1643849400000|2022-02-03 00:50:00|11.19|11.19|11.19|11.19|11.19|11.19|11.17|11.17|0
1643849700000|2022-02-03 00:55:00|11.17|11.17|11.17|11.17|11.26|11.26|11.16|11.16|0
1643878800000|2022-02-03 09:00:00|11.1|11.1|11.41|11.41|11.42|11.42|11.09|11.09|0
1643879400000|2022-02-03 09:10:00|11.42|11.42|11.42|11.42|11.45|11.45|11.42|11.42|0
1643879700000|2022-02-03 09:15:00|11.45|11.45|11.42|11.42|11.45|11.45|11.42|11.42|0
1643880000000|2022-02-03 09:20:00|11.46|11.46|11.55|11.55|11.55|11.55|11.46|11.46|0
1643880300000|2022-02-03 09:25:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1643880600000|2022-02-03 09:30:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1643880900000|2022-02-03 09:35:00|11.5|11.5|11.42|11.42|11.5|11.5|11.42|11.42|0
1643881200000|2022-02-03 09:40:00|11.41|11.41|11.32|11.32|11.41|11.41|11.31|11.31|0
1643881500000|2022-02-03 09:45:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1643881800000|2022-02-03 09:50:00|11.34|11.34|11.3|11.3|11.34|11.34|11.3|11.3|0
1643882100000|2022-02-03 09:55:00|11.24|11.24|11.07|11.07|11.24|11.24|11.07|11.07|0
1643882700000|2022-02-03 10:05:00|11.12|11.12|11.14|11.14|11.14|11.14|11.12|11.12|0
1643883000000|2022-02-03 10:10:00|11.13|11.13|11.12|11.12|11.13|11.13|11.12|11.12|0
1643883300000|2022-02-03 10:15:00|11.13|11.13|11.13|11.13|11.13|11.13|11.13|11.13|0
1643883600000|2022-02-03 10:20:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1643883900000|2022-02-03 10:25:00|11.13|11.13|11.11|11.11|11.13|11.13|11.11|11.11|0
1643884200000|2022-02-03 10:30:00|11.09|11.09|11.09|11.09|11.09|11.09|11.09|11.09|0
1643885100000|2022-02-03 10:45:00|11.11|11.11|11.06|11.06|11.11|11.11|11.06|11.06|0
1643885400000|2022-02-03 10:50:00|11.13|11.13|11.1|11.1|11.13|11.13|11.1|11.1|0
1643886300000|2022-02-03 11:05:00|11.14|11.14|11.19|11.19|11.23|11.23|11.14|11.14|0
1643886600000|2022-02-03 11:10:00|11.21|11.21|11.03|11.03|11.22|11.22|11.03|11.03|0
1643886900000|2022-02-03 11:15:00|11.1|11.1|11.05|11.05|11.1|11.1|11.01|11.01|0
1643887200000|2022-02-03 11:20:00|11.13|11.13|11.16|11.16|11.16|11.16|11.13|11.13|0
1643887500000|2022-02-03 11:25:00|11.04|11.04|11.04|11.04|11.04|11.04|11.04|11.04|0
1643888400000|2022-02-03 11:40:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1643888700000|2022-02-03 11:45:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1643889000000|2022-02-03 11:50:00|11.14|11.14|11.06|11.06|11.14|11.14|11.06|11.06|0
1643889300000|2022-02-03 11:55:00|11.14|11.14|11.16|11.16|11.16|11.16|11.14|11.14|0
1643889600000|2022-02-03 12:00:00|11.11|11.11|11.15|11.15|11.16|11.16|11.09|11.09|0
1643889900000|2022-02-03 12:05:00|11.11|11.11|11.15|11.15|11.15|11.15|11.11|11.11|0
1643890200000|2022-02-03 12:10:00|11.14|11.14|11.11|11.11|11.15|11.15|11.11|11.11|0
1643890500000|2022-02-03 12:15:00|11.12|11.12|11.15|11.15|11.15|11.15|11.12|11.12|0
1643890800000|2022-02-03 12:20:00|11.17|11.17|11.16|11.16|11.2|11.2|11.16|11.16|0
1643891100000|2022-02-03 12:25:00|11.18|11.18|11.16|11.16|11.18|11.18|11.16|11.16|0
1643891700000|2022-02-03 12:35:00|11.17|11.17|11.16|11.16|11.17|11.17|11.16|11.16|0
1643892000000|2022-02-03 12:40:00|11.17|11.17|11.21|11.21|11.21|11.21|11.17|11.17|0
1643892300000|2022-02-03 12:45:00|11.22|11.22|11.23|11.23|11.23|11.23|11.21|11.21|0
1643892600000|2022-02-03 12:50:00|11.22|11.22|11.21|11.21|11.22|11.22|11.21|11.21|0
1643892900000|2022-02-03 12:55:00|11.2|11.2|11.21|11.21|11.21|11.21|11.2|11.2|0
1643893200000|2022-02-03 13:00:00|11.2|11.2|11.2|11.2|11.21|11.21|11.2|11.2|0
1643893500000|2022-02-03 13:05:00|11.21|11.21|11.21|11.21|11.21|11.21|11.2|11.2|0
1643893800000|2022-02-03 13:10:00|11.22|11.22|11.21|11.21|11.22|11.22|11.21|11.21|0
1643894100000|2022-02-03 13:15:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1643894400000|2022-02-03 13:20:00|11.21|11.21|11.22|11.22|11.22|11.22|11.21|11.21|0
1643894700000|2022-02-03 13:25:00|11.21|11.21|11.26|11.26|11.27|11.27|11.21|11.21|0
1643895000000|2022-02-03 13:30:00|11.27|11.27|11.24|11.24|11.27|11.27|11.24|11.24|0
1643895300000|2022-02-03 13:35:00|11.23|11.23|11.26|11.26|11.26|11.26|11.23|11.23|0
1643895600000|2022-02-03 13:40:00|11.24|11.24|11.21|11.21|11.24|11.24|11.21|11.21|0
1643895900000|2022-02-03 13:45:00|11.2|11.2|11.2|11.2|11.22|11.22|11.2|11.2|0
1643896200000|2022-02-03 13:50:00|11.21|11.21|11.2|11.2|11.22|11.22|11.2|11.2|0
1643896500000|2022-02-03 13:55:00|11.21|11.21|11.21|11.21|11.22|11.22|11.2|11.2|0
1643896800000|2022-02-03 14:00:00|11.2|11.2|11.27|11.27|11.27|11.27|11.2|11.2|0
1643897100000|2022-02-03 14:05:00|11.25|11.25|11.26|11.26|11.26|11.26|11.22|11.22|0
1643897400000|2022-02-03 14:10:00|11.25|11.25|11.26|11.26|11.28|11.28|11.25|11.25|0
1643897700000|2022-02-03 14:15:00|11.24|11.24|11.22|11.22|11.26|11.26|11.22|11.22|0
1643898000000|2022-02-03 14:20:00|11.21|11.21|11.24|11.24|11.26|11.26|11.21|11.21|0
1643898300000|2022-02-03 14:25:00|11.21|11.21|11.28|11.28|11.32|11.32|11.21|11.21|0
1643898600000|2022-02-03 14:30:00|11.32|11.32|11.43|11.43|11.49|11.49|11.08|11.08|0
1643898900000|2022-02-03 14:35:00|11.42|11.42|11.65|11.65|11.67|11.67|11.42|11.42|0
1643899200000|2022-02-03 14:40:00|11.66|11.66|11.82|11.82|11.85|11.85|11.59|11.59|0
1643899500000|2022-02-03 14:45:00|11.81|11.81|11.65|11.65|11.81|11.81|11.6|11.6|0
1643899800000|2022-02-03 14:50:00|11.67|11.67|11.73|11.73|11.79|11.79|11.62|11.62|0
1643900100000|2022-02-03 14:55:00|11.72|11.72|11.63|11.63|11.75|11.75|11.62|11.62|0
1643900400000|2022-02-03 15:00:00|11.64|11.64|11.62|11.62|11.67|11.67|11.57|11.57|0
1643900700000|2022-02-03 15:05:00|11.61|11.61|11.66|11.66|11.74|11.74|11.61|11.61|0
1643901000000|2022-02-03 15:10:00|11.67|11.67|11.72|11.72|11.72|11.72|11.62|11.62|0
1643901300000|2022-02-03 15:15:00|11.73|11.73|11.99|11.99|11.99|11.99|11.73|11.73|0
1643901600000|2022-02-03 15:20:00|11.97|11.97|11.89|11.89|12.01|12.01|11.88|11.88|0
1643901900000|2022-02-03 15:25:00|11.88|11.88|11.98|11.98|11.98|11.98|11.87|11.87|0
1643902200000|2022-02-03 15:30:00|12|12|11.95|11.95|12.08|12.08|11.94|11.94|0
1643902500000|2022-02-03 15:35:00|11.96|11.96|11.92|11.92|11.96|11.96|11.87|11.87|0
1643902800000|2022-02-03 15:40:00|11.93|11.93|12.04|12.04|12.04|12.04|11.92|11.92|0
1643903100000|2022-02-03 15:45:00|12.05|12.05|11.97|11.97|12.05|12.05|11.9|11.9|0
1643903400000|2022-02-03 15:50:00|11.98|11.98|12.04|12.04|12.06|12.06|11.97|11.97|0
1643903700000|2022-02-03 15:55:00|12.05|12.05|12.07|12.07|12.11|12.11|12.01|12.01|0
1643904000000|2022-02-03 16:00:00|12.05|12.05|12.05|12.05|12.09|12.09|12.02|12.02|0
1643904300000|2022-02-03 16:05:00|12.06|12.06|12.12|12.12|12.13|12.13|11.98|11.98|0
1643904600000|2022-02-03 16:10:00|12.13|12.13|12.18|12.18|12.18|12.18|12.09|12.09|0
1643904900000|2022-02-03 16:15:00|12.19|12.19|12.13|12.13|12.22|12.22|12.13|12.13|0
1643905200000|2022-02-03 16:20:00|12.12|12.12|12.12|12.12|12.14|12.14|12.06|12.06|0
1643905500000|2022-02-03 16:25:00|12.13|12.13|12.08|12.08|12.13|12.13|12.03|12.03|0
1643905800000|2022-02-03 16:30:00|12.06|12.06|12.08|12.08|12.09|12.09|12.03|12.03|0
1643906100000|2022-02-03 16:35:00|12.12|12.12|12.12|12.12|12.14|12.14|12.08|12.08|0
1643906400000|2022-02-03 16:40:00|12.1|12.1|12.08|12.08|12.11|12.11|12.04|12.04|0
1643906700000|2022-02-03 16:45:00|12.07|12.07|12.08|12.08|12.09|12.09|12.03|12.03|0
1643907000000|2022-02-03 16:50:00|12.07|12.07|12.13|12.13|12.15|12.15|12.07|12.07|0
1643907300000|2022-02-03 16:55:00|12.14|12.14|12.06|12.06|12.14|12.14|12.06|12.06|0
1643907600000|2022-02-03 17:00:00|12.05|12.05|12.03|12.03|12.07|12.07|11.98|11.98|0
1643907900000|2022-02-03 17:05:00|12.04|12.04|11.93|11.93|12.04|12.04|11.93|11.93|0
1643908200000|2022-02-03 17:10:00|11.9|11.9|11.78|11.78|11.9|11.9|11.7|11.7|0
1643908500000|2022-02-03 17:15:00|11.75|11.75|11.73|11.73|11.82|11.82|11.72|11.72|0
1643908800000|2022-02-03 17:20:00|11.74|11.74|11.93|11.93|11.93|11.93|11.72|11.72|0
1643909100000|2022-02-03 17:25:00|11.95|11.95|11.99|11.99|11.99|11.99|11.93|11.93|0
1643909400000|2022-02-03 17:30:00|11.98|11.98|12|12|12.03|12.03|11.96|11.96|0
1643909700000|2022-02-03 17:35:00|12.01|12.01|12.08|12.08|12.1|12.1|12.01|12.01|0
1643910000000|2022-02-03 17:40:00|12.07|12.07|12.06|12.06|12.08|12.08|12.03|12.03|0
1643910300000|2022-02-03 17:45:00|12.07|12.07|12.07|12.07|12.07|12.07|12.03|12.03|0
1643910600000|2022-02-03 17:50:00|12.08|12.08|12.17|12.17|12.19|12.19|12.07|12.07|0
1643910900000|2022-02-03 17:55:00|12.16|12.16|12.13|12.13|12.16|12.16|12.1|12.1|0
1643911200000|2022-02-03 18:00:00|12.12|12.12|12.08|12.08|12.13|12.13|12.08|12.08|0
1643911500000|2022-02-03 18:05:00|12.09|12.09|12.14|12.14|12.18|12.18|12.08|12.08|0
1643911800000|2022-02-03 18:10:00|12.13|12.13|12.18|12.18|12.18|12.18|12.08|12.08|0
1643912100000|2022-02-03 18:15:00|12.19|12.19|12.13|12.13|12.19|12.19|12.12|12.12|0
1643912400000|2022-02-03 18:20:00|12.12|12.12|12.16|12.16|12.18|12.18|12.12|12.12|0
1643912700000|2022-02-03 18:25:00|12.15|12.15|12.06|12.06|12.15|12.15|12.06|12.06|0
1643913000000|2022-02-03 18:30:00|12.05|12.05|12.12|12.12|12.13|12.13|12.01|12.01|0
1643913300000|2022-02-03 18:35:00|12.11|12.11|12.08|12.08|12.13|12.13|12.05|12.05|0
1643913600000|2022-02-03 18:40:00|12.09|12.09|12.07|12.07|12.1|12.1|12.06|12.06|0
1643913900000|2022-02-03 18:45:00|12.06|12.06|12.07|12.07|12.08|12.08|12.05|12.05|0
1643914200000|2022-02-03 18:50:00|12.08|12.08|12.07|12.07|12.1|12.1|12.04|12.04|0
1643914500000|2022-02-03 18:55:00|12.06|12.06|12.09|12.09|12.12|12.12|12.06|12.06|0
1643914800000|2022-02-03 19:00:00|12.1|12.1|12.22|12.22|12.25|12.25|12.09|12.09|0
1643915100000|2022-02-03 19:05:00|12.23|12.23|12.17|12.17|12.23|12.23|12.17|12.17|0
1643915400000|2022-02-03 19:10:00|12.18|12.18|12.14|12.14|12.18|12.18|12.13|12.13|0
1643915700000|2022-02-03 19:15:00|12.15|12.15|12.21|12.21|12.21|12.21|12.15|12.15|0
1643916000000|2022-02-03 19:20:00|12.2|12.2|12.2|12.2|12.22|12.22|12.19|12.19|0
1643916300000|2022-02-03 19:25:00|12.21|12.21|12.17|12.17|12.23|12.23|12.16|12.16|0
1643916600000|2022-02-03 19:30:00|12.18|12.18|12.2|12.2|12.22|12.22|12.14|12.14|0
1643916900000|2022-02-03 19:35:00|12.21|12.21|12.15|12.15|12.23|12.23|12.13|12.13|0
1643917200000|2022-02-03 19:40:00|12.14|12.14|12.08|12.08|12.18|12.18|12.08|12.08|0
1643917500000|2022-02-03 19:45:00|12.1|12.1|12.07|12.07|12.11|12.11|12.06|12.06|0
1643917800000|2022-02-03 19:50:00|12.08|12.08|12.02|12.02|12.08|12.08|12|12|0
1643918100000|2022-02-03 19:55:00|12.01|12.01|11.97|11.97|12.02|12.02|11.96|11.96|0
1643918400000|2022-02-03 20:00:00|11.96|11.96|11.93|11.93|11.98|11.98|11.9|11.9|0
1643918700000|2022-02-03 20:05:00|11.94|11.94|11.88|11.88|11.94|11.94|11.87|11.87|0
1643919000000|2022-02-03 20:10:00|11.87|11.87|11.94|11.94|11.94|11.94|11.87|11.87|0
1643919300000|2022-02-03 20:15:00|11.97|11.97|11.95|11.95|11.98|11.98|11.93|11.93|0
1643919600000|2022-02-03 20:20:00|11.93|11.93|11.91|11.91|11.96|11.96|11.9|11.9|0
1643919900000|2022-02-03 20:25:00|11.9|11.9|11.9|11.9|11.92|11.92|11.88|11.88|0
1643920200000|2022-02-03 20:30:00|11.91|11.91|11.85|11.85|11.92|11.92|11.84|11.84|0
1643920500000|2022-02-03 20:35:00|11.84|11.84|11.79|11.79|11.88|11.88|11.74|11.74|0
1643920800000|2022-02-03 20:40:00|11.8|11.8|11.87|11.87|11.87|11.87|11.8|11.8|0
1643921100000|2022-02-03 20:45:00|11.86|11.86|11.87|11.87|11.89|11.89|11.83|11.83|0
1643921400000|2022-02-03 20:50:00|11.84|11.84|11.8|11.8|11.85|11.85|11.79|11.79|0
1643921700000|2022-02-03 20:55:00|11.83|11.83|11.82|11.82|11.93|11.93|11.82|11.82|0
1643922000000|2022-02-03 21:00:00|11.83|11.83|11.95|11.95|11.95|11.95|11.82|11.82|0
1643922300000|2022-02-03 21:05:00|11.97|11.97|12.03|12.03|12.04|12.04|11.94|11.94|0
1643922600000|2022-02-03 21:10:00|11.99|11.99|11.97|11.97|12.04|12.04|11.96|11.96|0
1643922900000|2022-02-03 21:15:00|11.96|11.96|12.03|12.03|12.07|12.07|11.96|11.96|0
1643923200000|2022-02-03 21:20:00|12.07|12.07|12.15|12.15|12.15|12.15|12.03|12.03|0
1643923500000|2022-02-03 21:25:00|12.16|12.16|12.13|12.13|12.16|12.16|12.11|12.11|0
1643923800000|2022-02-03 21:30:00|12.15|12.15|12.14|12.14|12.16|12.16|12.13|12.13|0
1643924100000|2022-02-03 21:35:00|12.15|12.15|12.13|12.13|12.16|12.16|12.13|12.13|0
1643924400000|2022-02-03 21:40:00|12.14|12.14|12.16|12.16|12.18|12.18|12.13|12.13|0
1643924700000|2022-02-03 21:45:00|12.18|12.18|12.16|12.16|12.18|12.18|12.14|12.14|0
1643925000000|2022-02-03 21:50:00|12.19|12.19|12.18|12.18|12.19|12.19|12.16|12.16|0
1643925600000|2022-02-03 22:00:00|12.19|12.19|12.18|12.18|12.19|12.19|12.18|12.18|0
1643925900000|2022-02-03 22:05:00|12.19|12.19|12.19|12.19|12.19|12.19|12.16|12.16|0
1643926200000|2022-02-03 22:10:00|12.18|12.18|12.14|12.14|12.18|12.18|12.14|12.14|0
1643926500000|2022-02-03 22:15:00|12.17|12.17|12.13|12.13|12.17|12.17|12.13|12.13|0
1643926800000|2022-02-03 22:20:00|12.15|12.15|12.12|12.12|12.15|12.15|12.12|12.12|0
1643927100000|2022-02-03 22:25:00|12.13|12.13|12.12|12.12|12.15|12.15|12.12|12.12|0
1643927400000|2022-02-03 22:30:00|12.14|12.14|12.12|12.12|12.14|12.14|12.12|12.12|0
1643927700000|2022-02-03 22:35:00|12.13|12.13|12.16|12.16|12.16|12.16|12.12|12.12|0
1643928000000|2022-02-03 22:40:00|12.12|12.12|12.18|12.18|12.18|12.18|12.12|12.12|0
1643928300000|2022-02-03 22:45:00|12.17|12.17|12.18|12.18|12.19|12.19|12.16|12.16|0
1643928600000|2022-02-03 22:50:00|12.19|12.19|12.12|12.12|12.19|12.19|12.12|12.12|0
1643928900000|2022-02-03 22:55:00|12.14|12.14|12.2|12.2|12.23|12.23|12.14|12.14|0
1643929200000|2022-02-03 23:00:00|12.22|12.22|12.23|12.23|12.23|12.23|12.22|12.22|0
1643929500000|2022-02-03 23:05:00|12.2|12.2|12.12|12.12|12.21|12.21|12.12|12.12|0
1643929800000|2022-02-03 23:10:00|12.11|12.11|12.09|12.09|12.12|12.12|12.09|12.09|0
1643930100000|2022-02-03 23:15:00|12.12|12.12|12.12|12.12|12.12|12.12|12.12|12.12|0
1643930400000|2022-02-03 23:20:00|12.16|12.16|12.13|12.13|12.16|12.16|12.13|12.13|0
1643931000000|2022-02-03 23:30:00|12.12|12.12|12.16|12.16|12.16|12.16|12.12|12.12|0
1643931300000|2022-02-03 23:35:00|12.15|12.15|12.16|12.16|12.16|12.16|12.15|12.15|0
1643931600000|2022-02-03 23:40:00|12.17|12.17|12.17|12.17|12.17|12.17|12.17|12.17|0
1643931900000|2022-02-03 23:45:00|12.16|12.16|12.2|12.2|12.21|12.21|12.15|12.15|0
1643932200000|2022-02-03 23:50:00|12.16|12.16|12.2|12.2|12.2|12.2|12.16|12.16|0
1643932500000|2022-02-03 23:55:00|12.14|12.14|12.21|12.21|12.21|12.21|12.14|12.14|0
1643932800000|2022-02-04 00:00:00|12.18|12.18|12.15|12.15|12.21|12.21|12.15|12.15|0
1643933400000|2022-02-04 00:10:00|12.14|12.14|12.16|12.16|12.16|12.16|12.14|12.14|0
1643933700000|2022-02-04 00:15:00|12.18|12.18|12.16|12.16|12.18|12.18|12.14|12.14|0
1643934000000|2022-02-04 00:20:00|12.14|12.14|12.16|12.16|12.16|12.16|12.14|12.14|0
1643934300000|2022-02-04 00:25:00|12.14|12.14|12.14|12.14|12.14|12.14|12.14|12.14|0
1643934600000|2022-02-04 00:30:00|12.16|12.16|12.2|12.2|12.2|12.2|12.16|12.16|0
1643934900000|2022-02-04 00:35:00|12.14|12.14|12.2|12.2|12.2|12.2|12.14|12.14|0
1643935200000|2022-02-04 00:40:00|12.16|12.16|12.2|12.2|12.2|12.2|12.16|12.16|0
1643935500000|2022-02-04 00:45:00|12.21|12.21|12.27|12.27|12.27|12.27|12.21|12.21|0
1643935800000|2022-02-04 00:50:00|12.25|12.25|12.2|12.2|12.25|12.25|12.2|12.2|0
1643936100000|2022-02-04 00:55:00|12.21|12.21|12.23|12.23|12.24|12.24|12.2|12.2|0
1643965200000|2022-02-04 09:00:00|12.32|12.32|12.32|12.32|12.32|12.32|12.32|12.32|0
1643965500000|2022-02-04 09:05:00|12.23|12.23|12.16|12.16|12.23|12.23|12.16|12.16|0
1643965800000|2022-02-04 09:10:00|12.24|12.24|12.24|12.24|12.26|12.26|12.24|12.24|0
1643966100000|2022-02-04 09:15:00|12.23|12.23|12.24|12.24|12.24|12.24|12.23|12.23|0
1643967000000|2022-02-04 09:30:00|12.16|12.16|12.16|12.16|12.16|12.16|12.16|12.16|0
1643967300000|2022-02-04 09:35:00|12.23|12.23|12.23|12.23|12.23|12.23|12.23|12.23|0
1643967600000|2022-02-04 09:40:00|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.2|0
1643968200000|2022-02-04 09:50:00|12.21|12.21|12.21|12.21|12.21|12.21|12.21|12.21|0
1643968500000|2022-02-04 09:55:00|12.16|12.16|12.15|12.15|12.16|12.16|12.13|12.13|0
1643968800000|2022-02-04 10:00:00|12.13|12.13|12.02|12.02|12.13|12.13|12.01|12.01|0
1643969100000|2022-02-04 10:05:00|12.03|12.03|12.03|12.03|12.03|12.03|12.03|12.03|0
1643970000000|2022-02-04 10:20:00|12.15|12.15|12.03|12.03|12.15|12.15|12.03|12.03|0
1643970300000|2022-02-04 10:25:00|12.15|12.15|12.13|12.13|12.15|12.15|12.12|12.12|0
1643970600000|2022-02-04 10:30:00|12.07|12.07|12.01|12.01|12.07|12.07|12.01|12.01|0
1643970900000|2022-02-04 10:35:00|12.07|12.07|12.07|12.07|12.07|12.07|12.07|12.07|0
1643971200000|2022-02-04 10:40:00|12.09|12.09|12.12|12.12|12.12|12.12|12.09|12.09|0
1643972100000|2022-02-04 10:55:00|12.13|12.13|12.11|12.11|12.13|12.13|12.07|12.07|0
1643972400000|2022-02-04 11:00:00|12.13|12.13|12.13|12.13|12.13|12.13|12.13|12.13|0
1643972700000|2022-02-04 11:05:00|12.11|12.11|12.11|12.11|12.11|12.11|12.11|12.11|0
1643973600000|2022-02-04 11:20:00|12.07|12.07|12.05|12.05|12.07|12.07|12.05|12.05|0
1643973900000|2022-02-04 11:25:00|12.03|12.03|12.07|12.07|12.07|12.07|12.03|12.03|0
1643975100000|2022-02-04 11:45:00|12.06|12.06|12.06|12.06|12.06|12.06|12.06|12.06|0
1643975400000|2022-02-04 11:50:00|12|12|11.98|11.98|12|12|11.98|11.98|0
1643975700000|2022-02-04 11:55:00|11.96|11.96|11.96|11.96|11.98|11.98|11.96|11.96|0
1643976000000|2022-02-04 12:00:00|11.98|11.98|11.95|11.95|11.99|11.99|11.95|11.95|0
1643976300000|2022-02-04 12:05:00|11.94|11.94|11.94|11.94|11.94|11.94|11.94|11.94|0
1643976600000|2022-02-04 12:10:00|11.93|11.93|11.91|11.91|11.93|11.93|11.91|11.91|0
1643976900000|2022-02-04 12:15:00|11.88|11.88|11.91|11.91|11.91|11.91|11.88|11.88|0
1643977200000|2022-02-04 12:20:00|11.92|11.92|11.94|11.94|11.95|11.95|11.92|11.92|0
1643977500000|2022-02-04 12:25:00|11.95|11.95|11.93|11.93|11.95|11.95|11.93|11.93|0
1643977800000|2022-02-04 12:30:00|11.92|11.92|11.98|11.98|11.98|11.98|11.92|11.92|0
1643978100000|2022-02-04 12:35:00|11.93|11.93|11.93|11.93|11.93|11.93|11.93|11.93|0
1643978400000|2022-02-04 12:40:00|11.95|11.95|11.97|11.97|11.97|11.97|11.95|11.95|0
1643978700000|2022-02-04 12:45:00|11.95|11.95|11.97|11.97|11.97|11.97|11.93|11.93|0
1643979000000|2022-02-04 12:50:00|11.95|11.95|11.95|11.95|11.95|11.95|11.95|11.95|0
1643979300000|2022-02-04 12:55:00|11.98|11.98|12|12|12|12|11.98|11.98|0
1643979600000|2022-02-04 13:00:00|11.99|11.99|11.98|11.98|11.99|11.99|11.98|11.98|0
1643979900000|2022-02-04 13:05:00|11.97|11.97|11.95|11.95|11.98|11.98|11.91|11.91|0
1643980200000|2022-02-04 13:10:00|11.94|11.94|11.98|11.98|11.98|11.98|11.94|11.94|0
1643980500000|2022-02-04 13:15:00|11.97|11.97|11.97|11.97|11.97|11.97|11.96|11.96|0
1643980800000|2022-02-04 13:20:00|11.96|11.96|11.94|11.94|11.96|11.96|11.91|11.91|0
1643981100000|2022-02-04 13:25:00|11.93|11.93|11.91|11.91|11.93|11.93|11.91|11.91|0
1643981400000|2022-02-04 13:30:00|11.92|11.92|11.87|11.87|11.92|11.92|11.86|11.86|0
1643981700000|2022-02-04 13:35:00|11.88|11.88|11.87|11.87|11.9|11.9|11.82|11.82|0
1643982000000|2022-02-04 13:40:00|11.84|11.84|11.79|11.79|11.86|11.86|11.76|11.76|0
1643982300000|2022-02-04 13:45:00|11.8|11.8|11.76|11.76|11.8|11.8|11.74|11.74|0
1643982600000|2022-02-04 13:50:00|11.77|11.77|11.74|11.74|11.77|11.77|11.74|11.74|0
1643982900000|2022-02-04 13:55:00|11.75|11.75|11.8|11.8|11.82|11.82|11.75|11.75|0
1643983200000|2022-02-04 14:00:00|11.78|11.78|11.79|11.79|11.79|11.79|11.74|11.74|0
1643983500000|2022-02-04 14:05:00|11.82|11.82|11.77|11.77|11.82|11.82|11.76|11.76|0
1643983800000|2022-02-04 14:10:00|11.78|11.78|11.83|11.83|11.83|11.83|11.77|11.77|0
1643984100000|2022-02-04 14:15:00|11.85|11.85|11.84|11.84|11.89|11.89|11.82|11.82|0
1643984400000|2022-02-04 14:20:00|11.87|11.87|11.88|11.88|11.92|11.92|11.87|11.87|0
1643984700000|2022-02-04 14:25:00|11.9|11.9|11.85|11.85|11.95|11.95|11.85|11.85|0
1643985000000|2022-02-04 14:30:00|11.82|11.82|11.61|11.61|11.98|11.98|11.61|11.61|0
1643985300000|2022-02-04 14:35:00|11.6|11.6|11.55|11.55|11.67|11.67|11.51|11.51|0
1643985600000|2022-02-04 14:40:00|11.57|11.57|11.78|11.78|11.78|11.78|11.57|11.57|0
1643985900000|2022-02-04 14:45:00|11.79|11.79|11.82|11.82|11.87|11.87|11.78|11.78|0
1643986200000|2022-02-04 14:50:00|11.81|11.81|11.66|11.66|11.81|11.81|11.65|11.65|0
1643986500000|2022-02-04 14:55:00|11.67|11.67|11.93|11.93|11.98|11.98|11.66|11.66|0
1643986800000|2022-02-04 15:00:00|11.94|11.94|12.06|12.06|12.1|12.1|11.94|11.94|0
1643987100000|2022-02-04 15:05:00|12.05|12.05|12.08|12.08|12.16|12.16|12.05|12.05|0
1643987400000|2022-02-04 15:10:00|12.1|12.1|12.29|12.29|12.29|12.29|12.08|12.08|0
1643987700000|2022-02-04 15:15:00|12.37|12.37|12.33|12.33|12.38|12.38|12.28|12.28|0
1643988000000|2022-02-04 15:20:00|12.34|12.34|12.66|12.66|12.68|12.68|12.34|12.34|0
1643988300000|2022-02-04 15:25:00|12.64|12.64|12.5|12.5|12.66|12.66|12.5|12.5|0
1643988600000|2022-02-04 15:30:00|12.47|12.47|12.59|12.59|12.59|12.59|12.42|12.42|0
1643988900000|2022-02-04 15:35:00|12.6|12.6|12.43|12.43|12.6|12.6|12.4|12.4|0
1643989200000|2022-02-04 15:40:00|12.46|12.46|12.34|12.34|12.49|12.49|12.32|12.32|0
1643989500000|2022-02-04 15:45:00|12.35|12.35|12.4|12.4|12.4|12.4|12.29|12.29|0
1643989800000|2022-02-04 15:50:00|12.39|12.39|12.41|12.41|12.41|12.41|12.33|12.33|0
1643990100000|2022-02-04 15:55:00|12.4|12.4|12.49|12.49|12.5|12.5|12.4|12.4|0
1643990400000|2022-02-04 16:00:00|12.5|12.5|12.63|12.63|12.64|12.64|12.49|12.49|0
1643990700000|2022-02-04 16:05:00|12.64|12.64|12.54|12.54|12.64|12.64|12.54|12.54|0
1643991000000|2022-02-04 16:10:00|12.57|12.57|12.47|12.47|12.57|12.57|12.45|12.45|0
1643991300000|2022-02-04 16:15:00|12.46|12.46|12.56|12.56|12.58|12.58|12.43|12.43|0
1643991600000|2022-02-04 16:20:00|12.55|12.55|12.41|12.41|12.57|12.57|12.37|12.37|0
1643991900000|2022-02-04 16:25:00|12.42|12.42|12.52|12.52|12.52|12.52|12.42|12.42|0
1643992200000|2022-02-04 16:30:00|12.51|12.51|12.57|12.57|12.6|12.6|12.5|12.5|0
1643992500000|2022-02-04 16:35:00|12.58|12.58|12.61|12.61|12.63|12.63|12.57|12.57|0
1643992800000|2022-02-04 16:40:00|12.62|12.62|12.71|12.71|12.72|12.72|12.61|12.61|0
1643993100000|2022-02-04 16:45:00|12.72|12.72|12.7|12.7|12.8|12.8|12.68|12.68|0
1643993400000|2022-02-04 16:50:00|12.71|12.71|12.74|12.74|12.77|12.77|12.7|12.7|0
1643993700000|2022-02-04 16:55:00|12.75|12.75|12.72|12.72|12.77|12.77|12.71|12.71|0
1643994000000|2022-02-04 17:00:00|12.71|12.71|12.68|12.68|12.72|12.72|12.65|12.65|0
1643994300000|2022-02-04 17:05:00|12.69|12.69|12.7|12.7|12.74|12.74|12.66|12.66|0
1643994600000|2022-02-04 17:10:00|12.71|12.71|12.64|12.64|12.71|12.71|12.62|12.62|0
1643994900000|2022-02-04 17:15:00|12.62|12.62|12.62|12.62|12.64|12.64|12.58|12.58|0
1643995200000|2022-02-04 17:20:00|12.63|12.63|12.52|12.52|12.64|12.64|12.51|12.51|0
1643995500000|2022-02-04 17:25:00|12.53|12.53|12.46|12.46|12.53|12.53|12.46|12.46|0
1643995800000|2022-02-04 17:30:00|12.47|12.47|12.46|12.46|12.5|12.5|12.41|12.41|0
1643996100000|2022-02-04 17:35:00|12.47|12.47|12.49|12.49|12.49|12.49|12.45|12.45|0
1643996400000|2022-02-04 17:40:00|12.5|12.5|12.3|12.3|12.5|12.5|12.28|12.28|0
1643996700000|2022-02-04 17:45:00|12.29|12.29|12.41|12.41|12.42|12.42|12.29|12.29|0
1643997000000|2022-02-04 17:50:00|12.42|12.42|12.36|12.36|12.42|12.42|12.36|12.36|0
1643997300000|2022-02-04 17:55:00|12.37|12.37|12.39|12.39|12.43|12.43|12.37|12.37|0
1643997600000|2022-02-04 18:00:00|12.4|12.4|12.5|12.5|12.5|12.5|12.4|12.4|0
1643997900000|2022-02-04 18:05:00|12.53|12.53|12.5|12.5|12.53|12.53|12.48|12.48|0
1643998200000|2022-02-04 18:10:00|12.49|12.49|12.5|12.5|12.51|12.51|12.48|12.48|0
1643998500000|2022-02-04 18:15:00|12.49|12.49|12.5|12.5|12.54|12.54|12.48|12.48|0
1643998800000|2022-02-04 18:20:00|12.51|12.51|12.59|12.59|12.59|12.59|12.51|12.51|0
1643999100000|2022-02-04 18:25:00|12.56|12.56|12.56|12.56|12.56|12.56|12.53|12.53|0
1643999400000|2022-02-04 18:30:00|12.58|12.58|12.59|12.59|12.59|12.59|12.56|12.56|0
1643999700000|2022-02-04 18:35:00|12.58|12.58|12.54|12.54|12.58|12.58|12.52|12.52|0
1644000000000|2022-02-04 18:40:00|12.53|12.53|12.56|12.56|12.58|12.58|12.53|12.53|0
1644000300000|2022-02-04 18:45:00|12.54|12.54|12.54|12.54|12.56|12.56|12.49|12.49|0
1644000600000|2022-02-04 18:50:00|12.56|12.56|12.55|12.55|12.56|12.56|12.54|12.54|0
1644000900000|2022-02-04 18:55:00|12.56|12.56|12.56|12.56|12.58|12.58|12.54|12.54|0
1644001200000|2022-02-04 19:00:00|12.57|12.57|12.57|12.57|12.58|12.58|12.53|12.53|0
1644001500000|2022-02-04 19:05:00|12.58|12.58|12.56|12.56|12.58|12.58|12.53|12.53|0
1644001800000|2022-02-04 19:10:00|12.57|12.57|12.56|12.56|12.64|12.64|12.54|12.54|0
1644002100000|2022-02-04 19:15:00|12.57|12.57|12.54|12.54|12.58|12.58|12.54|12.54|0
1644002400000|2022-02-04 19:20:00|12.56|12.56|12.55|12.55|12.58|12.58|12.55|12.55|0
1644002700000|2022-02-04 19:25:00|12.56|12.56|12.58|12.58|12.59|12.59|12.55|12.55|0
1644003000000|2022-02-04 19:30:00|12.59|12.59|12.65|12.65|12.66|12.66|12.59|12.59|0
1644003300000|2022-02-04 19:35:00|12.66|12.66|12.6|12.6|12.69|12.69|12.6|12.6|0
1644003600000|2022-02-04 19:40:00|12.61|12.61|12.6|12.6|12.63|12.63|12.59|12.59|0
1644003900000|2022-02-04 19:45:00|12.59|12.59|12.58|12.58|12.62|12.62|12.56|12.56|0
1644004200000|2022-02-04 19:50:00|12.57|12.57|12.58|12.58|12.59|12.59|12.56|12.56|0
1644004500000|2022-02-04 19:55:00|12.57|12.57|12.52|12.52|12.58|12.58|12.49|12.49|0
1644004800000|2022-02-04 20:00:00|12.53|12.53|12.56|12.56|12.57|12.57|12.53|12.53|0
1644005100000|2022-02-04 20:05:00|12.57|12.57|12.61|12.61|12.61|12.61|12.55|12.55|0
1644005400000|2022-02-04 20:10:00|12.6|12.6|12.64|12.64|12.64|12.64|12.6|12.6|0
1644005700000|2022-02-04 20:15:00|12.65|12.65|12.64|12.64|12.66|12.66|12.63|12.63|0
1644006000000|2022-02-04 20:20:00|12.63|12.63|12.68|12.68|12.68|12.68|12.61|12.61|0
1644006300000|2022-02-04 20:25:00|12.69|12.69|12.69|12.69|12.69|12.69|12.67|12.67|0
1644006600000|2022-02-04 20:30:00|12.7|12.7|12.75|12.75|12.76|12.76|12.69|12.69|0
1644006900000|2022-02-04 20:35:00|12.74|12.74|12.75|12.75|12.77|12.77|12.73|12.73|0
1644007200000|2022-02-04 20:40:00|12.74|12.74|12.67|12.67|12.75|12.75|12.67|12.67|0
1644007500000|2022-02-04 20:45:00|12.66|12.66|12.64|12.64|12.66|12.66|12.61|12.61|0
1644007800000|2022-02-04 20:50:00|12.65|12.65|12.65|12.65|12.67|12.67|12.6|12.6|0
1644008100000|2022-02-04 20:55:00|12.66|12.66|12.68|12.68|12.69|12.69|12.64|12.64|0
1644008400000|2022-02-04 21:00:00|12.65|12.65|12.66|12.66|12.69|12.69|12.62|12.62|0
1644224400000|2022-02-07 09:00:00|12.79|12.79|12.71|12.71|12.79|12.79|12.64|12.64|0
1644224700000|2022-02-07 09:05:00|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.7|0
1644225000000|2022-02-07 09:10:00|12.69|12.69|12.69|12.69|12.69|12.69|12.69|12.69|0
1644225300000|2022-02-07 09:15:00|12.66|12.66|12.69|12.69|12.69|12.69|12.66|12.66|0
1644225600000|2022-02-07 09:20:00|12.7|12.7|12.69|12.69|12.7|12.7|12.69|12.69|0
1644225900000|2022-02-07 09:25:00|12.64|12.64|12.66|12.66|12.66|12.66|12.64|12.64|0
1644226200000|2022-02-07 09:30:00|12.55|12.55|12.55|12.55|12.55|12.55|12.55|12.55|0
1644226500000|2022-02-07 09:35:00|12.54|12.54|12.65|12.65|12.65|12.65|12.54|12.54|0
1644227100000|2022-02-07 09:45:00|12.62|12.62|12.62|12.62|12.62|12.62|12.62|12.62|0
1644227400000|2022-02-07 09:50:00|12.54|12.54|12.54|12.54|12.54|12.54|12.54|12.54|0
1644228300000|2022-02-07 10:05:00|12.61|12.61|12.61|12.61|12.61|12.61|12.61|12.61|0
1644228900000|2022-02-07 10:15:00|12.54|12.54|12.54|12.54|12.54|12.54|12.54|12.54|0
1644229500000|2022-02-07 10:25:00|12.52|12.52|12.61|12.61|12.61|12.61|12.52|12.52|0
1644229800000|2022-02-07 10:30:00|12.62|12.62|12.58|12.58|12.62|12.62|12.58|12.58|0
1644230100000|2022-02-07 10:35:00|12.61|12.61|12.56|12.56|12.61|12.61|12.56|12.56|0
1644230400000|2022-02-07 10:40:00|12.54|12.54|12.54|12.54|12.56|12.56|12.54|12.54|0
1644231000000|2022-02-07 10:50:00|12.55|12.55|12.55|12.55|12.55|12.55|12.55|12.55|0
1644231300000|2022-02-07 10:55:00|12.54|12.54|12.54|12.54|12.54|12.54|12.54|12.54|0
1644231600000|2022-02-07 11:00:00|12.55|12.55|12.55|12.55|12.55|12.55|12.55|12.55|0
1644231900000|2022-02-07 11:05:00|12.54|12.54|12.5|12.5|12.54|12.54|12.5|12.5|0
1644232200000|2022-02-07 11:10:00|12.52|12.52|12.53|12.53|12.53|12.53|12.52|12.52|0
1644232500000|2022-02-07 11:15:00|12.52|12.52|12.54|12.54|12.54|12.54|12.52|12.52|0
1644232800000|2022-02-07 11:20:00|12.5|12.5|12.54|12.54|12.54|12.54|12.5|12.5|0
1644234000000|2022-02-07 11:40:00|12.53|12.53|12.5|12.5|12.53|12.53|12.5|12.5|0
1644234300000|2022-02-07 11:45:00|12.49|12.49|12.46|12.46|12.49|12.49|12.46|12.46|0
1644234600000|2022-02-07 11:50:00|12.51|12.51|12.51|12.51|12.51|12.51|12.51|12.51|0
1644234900000|2022-02-07 11:55:00|12.54|12.54|12.59|12.59|12.59|12.59|12.54|12.54|0
1644235200000|2022-02-07 12:00:00|12.62|12.62|12.72|12.72|12.9|12.9|12.58|12.58|0
1644235500000|2022-02-07 12:05:00|12.69|12.69|12.67|12.67|12.71|12.71|12.64|12.64|0
1644235800000|2022-02-07 12:10:00|12.69|12.69|12.68|12.68|12.7|12.7|12.67|12.67|0
1644236100000|2022-02-07 12:15:00|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.7|0
1644236400000|2022-02-07 12:20:00|12.69|12.69|12.7|12.7|12.71|12.71|12.69|12.69|0
1644236700000|2022-02-07 12:25:00|12.71|12.71|12.75|12.75|12.76|12.76|12.71|12.71|0
1644237000000|2022-02-07 12:30:00|12.79|12.79|12.79|12.79|12.79|12.79|12.74|12.74|0
1644237300000|2022-02-07 12:35:00|12.78|12.78|12.82|12.82|12.82|12.82|12.78|12.78|0
1644237600000|2022-02-07 12:40:00|12.81|12.81|12.85|12.85|12.85|12.85|12.79|12.79|0
1644237900000|2022-02-07 12:45:00|12.84|12.84|12.86|12.86|12.88|12.88|12.84|12.84|0
1644238200000|2022-02-07 12:50:00|12.88|12.88|12.84|12.84|12.88|12.88|12.83|12.83|0
1644238500000|2022-02-07 12:55:00|12.83|12.83|12.92|12.92|12.92|12.92|12.83|12.83|0
1644238800000|2022-02-07 13:00:00|12.91|12.91|12.91|12.91|12.93|12.93|12.9|12.9|0
1644239100000|2022-02-07 13:05:00|12.89|12.89|12.89|12.89|12.92|12.92|12.89|12.89|0
1644239400000|2022-02-07 13:10:00|12.87|12.87|12.92|12.92|12.94|12.94|12.86|12.86|0
1644239700000|2022-02-07 13:15:00|12.91|12.91|12.91|12.91|12.93|12.93|12.91|12.91|0
1644240000000|2022-02-07 13:20:00|12.92|12.92|12.94|12.94|12.94|12.94|12.9|12.9|0
1644240300000|2022-02-07 13:25:00|12.91|12.91|12.92|12.92|12.93|12.93|12.89|12.89|0
1644240600000|2022-02-07 13:30:00|12.91|12.91|12.93|12.93|12.93|12.93|12.89|12.89|0
1644240900000|2022-02-07 13:35:00|12.92|12.92|12.88|12.88|12.92|12.92|12.88|12.88|0
1644241200000|2022-02-07 13:40:00|12.87|12.87|12.85|12.85|12.88|12.88|12.84|12.84|0
1644241500000|2022-02-07 13:45:00|12.84|12.84|12.81|12.81|12.86|12.86|12.79|12.79|0
1644241800000|2022-02-07 13:50:00|12.8|12.8|12.88|12.88|12.88|12.88|12.8|12.8|0
1644242100000|2022-02-07 13:55:00|12.87|12.87|12.76|12.76|12.87|12.87|12.74|12.74|0
1644242400000|2022-02-07 14:00:00|12.75|12.75|12.79|12.79|12.82|12.82|12.75|12.75|0
1644242700000|2022-02-07 14:05:00|12.74|12.74|12.75|12.75|12.77|12.77|12.74|12.74|0
1644243000000|2022-02-07 14:10:00|12.76|12.76|12.71|12.71|12.79|12.79|12.69|12.69|0
1644243300000|2022-02-07 14:15:00|12.7|12.7|12.69|12.69|12.73|12.73|12.69|12.69|0
1644243600000|2022-02-07 14:20:00|12.68|12.68|12.79|12.79|12.82|12.82|12.68|12.68|0
1644243900000|2022-02-07 14:25:00|12.78|12.78|12.58|12.58|12.83|12.83|12.57|12.57|0
1644244200000|2022-02-07 14:30:00|12.59|12.59|12.51|12.51|12.59|12.59|12.29|12.29|0
1644244500000|2022-02-07 14:35:00|12.53|12.53|12.63|12.63|12.65|12.65|12.5|12.5|0
1644244800000|2022-02-07 14:40:00|12.62|12.62|12.62|12.62|12.67|12.67|12.58|12.58|0
1644245100000|2022-02-07 14:45:00|12.63|12.63|12.59|12.59|12.71|12.71|12.58|12.58|0
1644245400000|2022-02-07 14:50:00|12.55|12.55|12.59|12.59|12.59|12.59|12.44|12.44|0
1644245700000|2022-02-07 14:55:00|12.6|12.6|12.73|12.73|12.73|12.73|12.6|12.6|0
1644246000000|2022-02-07 15:00:00|12.72|12.72|12.61|12.61|12.73|12.73|12.56|12.56|0
1644246300000|2022-02-07 15:05:00|12.6|12.6|12.54|12.54|12.65|12.65|12.5|12.5|0
1644246600000|2022-02-07 15:10:00|12.53|12.53|12.36|12.36|12.56|12.56|12.35|12.35|0
1644246900000|2022-02-07 15:15:00|12.34|12.34|12.33|12.33|12.42|12.42|12.28|12.28|0
1644247200000|2022-02-07 15:20:00|12.32|12.32|12.42|12.42|12.45|12.45|12.3|12.3|0
1644247500000|2022-02-07 15:25:00|12.37|12.37|12.41|12.41|12.42|12.42|12.35|12.35|0
1644247800000|2022-02-07 15:30:00|12.4|12.4|12.43|12.43|12.43|12.43|12.33|12.33|0
1644248100000|2022-02-07 15:35:00|12.42|12.42|12.34|12.34|12.47|12.47|12.34|12.34|0
1644248400000|2022-02-07 15:40:00|12.35|12.35|12.23|12.23|12.35|12.35|12.22|12.22|0
1644248700000|2022-02-07 15:45:00|12.2|12.2|12.35|12.35|12.36|12.36|12.2|12.2|0
1644249000000|2022-02-07 15:50:00|12.36|12.36|12.42|12.42|12.43|12.43|12.33|12.33|0
1644249300000|2022-02-07 15:55:00|12.41|12.41|12.46|12.46|12.46|12.46|12.38|12.38|0
1644249600000|2022-02-07 16:00:00|12.48|12.48|12.56|12.56|12.59|12.59|12.48|12.48|0
1644249900000|2022-02-07 16:05:00|12.55|12.55|12.48|12.48|12.58|12.58|12.46|12.46|0
1644250200000|2022-02-07 16:10:00|12.49|12.49|12.54|12.54|12.54|12.54|12.48|12.48|0
1644250500000|2022-02-07 16:15:00|12.53|12.53|12.48|12.48|12.53|12.53|12.43|12.43|0
1644250800000|2022-02-07 16:20:00|12.49|12.49|12.46|12.46|12.51|12.51|12.44|12.44|0
1644251100000|2022-02-07 16:25:00|12.47|12.47|12.45|12.45|12.49|12.49|12.45|12.45|0
1644251400000|2022-02-07 16:30:00|12.44|12.44|12.35|12.35|12.45|12.45|12.34|12.34|0
1644251700000|2022-02-07 16:35:00|12.33|12.33|12.25|12.25|12.35|12.35|12.24|12.24|0
1644252000000|2022-02-07 16:40:00|12.26|12.26|12.13|12.13|12.27|12.27|12.09|12.09|0
1644252300000|2022-02-07 16:45:00|12.12|12.12|12.12|12.12|12.17|12.17|12.08|12.08|0
1644252600000|2022-02-07 16:50:00|12.13|12.13|12.06|12.06|12.13|12.13|12.02|12.02|0
1644252900000|2022-02-07 16:55:00|12.04|12.04|12.05|12.05|12.1|12.1|12.03|12.03|0
1644253200000|2022-02-07 17:00:00|12.06|12.06|11.98|11.98|12.08|12.08|11.98|11.98|0
1644253500000|2022-02-07 17:05:00|11.99|11.99|11.97|11.97|12.01|12.01|11.96|11.96|0
1644253800000|2022-02-07 17:10:00|11.98|11.98|11.93|11.93|11.98|11.98|11.89|11.89|0
1644254100000|2022-02-07 17:15:00|11.94|11.94|11.97|11.97|12.02|12.02|11.93|11.93|0
1644254400000|2022-02-07 17:20:00|11.96|11.96|11.98|11.98|12.01|12.01|11.95|11.95|0
1644254700000|2022-02-07 17:25:00|11.97|11.97|12.04|12.04|12.04|12.04|11.97|11.97|0
1644255000000|2022-02-07 17:30:00|12.03|12.03|12.05|12.05|12.06|12.06|12|12|0
1644255300000|2022-02-07 17:35:00|12.04|12.04|12.03|12.03|12.05|12.05|11.98|11.98|0
1644255600000|2022-02-07 17:40:00|12.05|12.05|12.04|12.04|12.05|12.05|12.03|12.03|0
1644255900000|2022-02-07 17:45:00|12.03|12.03|12.05|12.05|12.08|12.08|12.03|12.03|0
1644256200000|2022-02-07 17:50:00|12.04|12.04|12|12|12.05|12.05|12|12|0
1644256500000|2022-02-07 17:55:00|12.02|12.02|11.89|11.89|12.05|12.05|11.86|11.86|0
1644256800000|2022-02-07 18:00:00|11.88|11.88|11.99|11.99|12.01|12.01|11.84|11.84|0
1644257100000|2022-02-07 18:05:00|11.98|11.98|11.98|11.98|11.99|11.99|11.96|11.96|0
1644257400000|2022-02-07 18:10:00|11.99|11.99|11.97|11.97|12|12|11.97|11.97|0
1644257700000|2022-02-07 18:15:00|11.98|11.98|11.98|11.98|11.98|11.98|11.97|11.97|0
1644258000000|2022-02-07 18:20:00|11.99|11.99|11.95|11.95|11.99|11.99|11.95|11.95|0
1644258300000|2022-02-07 18:25:00|11.94|11.94|11.95|11.95|11.96|11.96|11.93|11.93|0
1644258600000|2022-02-07 18:30:00|11.96|11.96|11.93|11.93|11.96|11.96|11.92|11.92|0
1644258900000|2022-02-07 18:35:00|11.94|11.94|11.96|11.96|11.96|11.96|11.94|11.94|0
1644259200000|2022-02-07 18:40:00|11.95|11.95|11.95|11.95|11.96|11.96|11.93|11.93|0
1644259500000|2022-02-07 18:45:00|11.94|11.94|11.89|11.89|11.94|11.94|11.88|11.88|0
1644259800000|2022-02-07 18:50:00|11.88|11.88|11.88|11.88|11.91|11.91|11.88|11.88|0
1644260100000|2022-02-07 18:55:00|11.89|11.89|11.93|11.93|11.94|11.94|11.89|11.89|0
1644260400000|2022-02-07 19:00:00|11.94|11.94|11.94|11.94|11.95|11.95|11.91|11.91|0
1644260700000|2022-02-07 19:05:00|11.93|11.93|11.91|11.91|11.95|11.95|11.91|11.91|0
1644261000000|2022-02-07 19:10:00|11.92|11.92|11.95|11.95|11.96|11.96|11.92|11.92|0
1644261300000|2022-02-07 19:15:00|11.94|11.94|11.95|11.95|11.96|11.96|11.93|11.93|0
1644261600000|2022-02-07 19:20:00|11.94|11.94|11.94|11.94|11.96|11.96|11.93|11.93|0
1644261900000|2022-02-07 19:25:00|11.95|11.95|11.95|11.95|11.96|11.96|11.94|11.94|0
1644262200000|2022-02-07 19:30:00|11.96|11.96|11.95|11.95|11.97|11.97|11.94|11.94|0
1644262500000|2022-02-07 19:35:00|11.96|11.96|11.92|11.92|11.96|11.96|11.92|11.92|0
1644262800000|2022-02-07 19:40:00|11.93|11.93|11.93|11.93|11.95|11.95|11.92|11.92|0
1644263100000|2022-02-07 19:45:00|11.92|11.92|11.95|11.95|11.95|11.95|11.92|11.92|0
1644263400000|2022-02-07 19:50:00|11.94|11.94|11.93|11.93|11.96|11.96|11.93|11.93|0
1644263700000|2022-02-07 19:55:00|11.94|11.94|11.92|11.92|11.95|11.95|11.92|11.92|0
1644264000000|2022-02-07 20:00:00|11.91|11.91|11.93|11.93|11.94|11.94|11.91|11.91|0
1644264300000|2022-02-07 20:05:00|11.94|11.94|11.91|11.91|11.94|11.94|11.88|11.88|0
1644264600000|2022-02-07 20:10:00|11.92|11.92|11.83|11.83|11.92|11.92|11.83|11.83|0
1644264900000|2022-02-07 20:15:00|11.84|11.84|11.77|11.77|11.86|11.86|11.75|11.75|0
1644265200000|2022-02-07 20:20:00|11.76|11.76|11.67|11.67|11.77|11.77|11.67|11.67|0
1644265500000|2022-02-07 20:25:00|11.68|11.68|11.58|11.58|11.7|11.7|11.58|11.58|0
1644265800000|2022-02-07 20:30:00|11.59|11.59|11.62|11.62|11.65|11.65|11.59|11.59|0
1644266100000|2022-02-07 20:35:00|11.63|11.63|11.63|11.63|11.65|11.65|11.61|11.61|0
1644266400000|2022-02-07 20:40:00|11.62|11.62|11.61|11.61|11.63|11.63|11.57|11.57|0
1644266700000|2022-02-07 20:45:00|11.59|11.59|11.58|11.58|11.61|11.61|11.54|11.54|0
1644267000000|2022-02-07 20:50:00|11.6|11.6|11.53|11.53|11.6|11.6|11.51|11.51|0
1644267300000|2022-02-07 20:55:00|11.54|11.54|11.63|11.63|11.63|11.63|11.54|11.54|0
1644267600000|2022-02-07 21:00:00|11.62|11.62|11.66|11.66|11.67|11.67|11.62|11.62|0
1644267900000|2022-02-07 21:05:00|11.65|11.65|11.64|11.64|11.66|11.66|11.62|11.62|0
1644268200000|2022-02-07 21:10:00|11.62|11.62|11.62|11.62|11.64|11.64|11.62|11.62|0
1644268500000|2022-02-07 21:15:00|11.63|11.63|11.64|11.64|11.64|11.64|11.62|11.62|0
1644268800000|2022-02-07 21:20:00|11.62|11.62|11.64|11.64|11.64|11.64|11.62|11.62|0
1644269100000|2022-02-07 21:25:00|11.65|11.65|11.67|11.67|11.67|11.67|11.63|11.63|0
1644269400000|2022-02-07 21:30:00|11.66|11.66|11.64|11.64|11.67|11.67|11.64|11.64|0
1644269700000|2022-02-07 21:35:00|11.66|11.66|11.66|11.66|11.66|11.66|11.64|11.64|0
1644270000000|2022-02-07 21:40:00|11.64|11.64|11.66|11.66|11.67|11.67|11.63|11.63|0
1644270300000|2022-02-07 21:45:00|11.68|11.68|11.68|11.68|11.68|11.68|11.66|11.66|0
1644270600000|2022-02-07 21:50:00|11.67|11.67|11.66|11.66|11.68|11.68|11.66|11.66|0
1644270900000|2022-02-07 21:55:00|11.67|11.67|11.73|11.73|11.73|11.73|11.67|11.67|0
1644271200000|2022-02-07 22:00:00|11.7|11.7|11.69|11.69|11.73|11.73|11.68|11.68|0
1644271500000|2022-02-07 22:05:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1644271800000|2022-02-07 22:10:00|11.68|11.68|11.67|11.67|11.68|11.68|11.67|11.67|0
1644272100000|2022-02-07 22:15:00|11.68|11.68|11.68|11.68|11.68|11.68|11.67|11.67|0
1644272400000|2022-02-07 22:20:00|11.69|11.69|11.7|11.7|11.7|11.7|11.68|11.68|0
1644272700000|2022-02-07 22:25:00|11.69|11.69|11.7|11.7|11.7|11.7|11.69|11.69|0
1644273000000|2022-02-07 22:30:00|11.69|11.69|11.72|11.72|11.72|11.72|11.69|11.69|0
1644273300000|2022-02-07 22:35:00|11.71|11.71|11.66|11.66|11.74|11.74|11.66|11.66|0
1644273900000|2022-02-07 22:45:00|11.65|11.65|11.65|11.65|11.65|11.65|11.65|11.65|0
1644274200000|2022-02-07 22:50:00|11.66|11.66|11.66|11.66|11.66|11.66|11.66|11.66|0
1644274500000|2022-02-07 22:55:00|11.65|11.65|11.66|11.66|11.66|11.66|11.65|11.65|0
1644274800000|2022-02-07 23:00:00|11.73|11.73|11.73|11.73|11.73|11.73|11.73|11.73|0
1644275400000|2022-02-07 23:10:00|11.72|11.72|11.7|11.7|11.72|11.72|11.7|11.7|0
1644276000000|2022-02-07 23:20:00|11.73|11.73|11.73|11.73|11.73|11.73|11.73|11.73|0
1644276600000|2022-02-07 23:30:00|11.7|11.7|11.7|11.7|11.7|11.7|11.7|11.7|0
1644277200000|2022-02-07 23:40:00|11.71|11.71|11.7|11.7|11.71|11.71|11.7|11.7|0
1644277800000|2022-02-07 23:50:00|11.69|11.69|11.69|11.69|11.69|11.69|11.69|11.69|0
1644278400000|2022-02-08 00:00:00|11.7|11.7|11.7|11.7|11.7|11.7|11.7|11.7|0
1644279000000|2022-02-08 00:10:00|11.66|11.66|11.66|11.66|11.66|11.66|11.66|11.66|0
1644279300000|2022-02-08 00:15:00|11.7|11.7|11.7|11.7|11.7|11.7|11.7|11.7|0
1644279900000|2022-02-08 00:25:00|11.69|11.69|11.68|11.68|11.69|11.69|11.67|11.67|0
1644280200000|2022-02-08 00:30:00|11.66|11.66|11.66|11.66|11.66|11.66|11.66|11.66|0
1644280500000|2022-02-08 00:35:00|11.69|11.69|11.69|11.69|11.69|11.69|11.69|11.69|0
1644280800000|2022-02-08 00:40:00|11.66|11.66|11.66|11.66|11.66|11.66|11.66|11.66|0
1644281700000|2022-02-08 00:55:00|11.67|11.67|11.7|11.7|11.7|11.7|11.67|11.67|0
1644310800000|2022-02-08 09:00:00|11.82|11.82|11.77|11.77|11.83|11.83|11.77|11.77|0
1644311100000|2022-02-08 09:05:00|11.7|11.7|11.82|11.82|11.82|11.82|11.7|11.7|0
1644311400000|2022-02-08 09:10:00|11.81|11.81|11.8|11.8|11.81|11.81|11.8|11.8|0
1644311700000|2022-02-08 09:15:00|11.71|11.71|11.71|11.71|11.71|11.71|11.71|11.71|0
1644312000000|2022-02-08 09:20:00|11.7|11.7|11.73|11.73|11.73|11.73|11.67|11.67|0
1644312300000|2022-02-08 09:25:00|11.74|11.74|11.74|11.74|11.74|11.74|11.74|11.74|0
1644312600000|2022-02-08 09:30:00|11.75|11.75|11.76|11.76|11.76|11.76|11.75|11.75|0
1644312900000|2022-02-08 09:35:00|11.7|11.7|11.7|11.7|11.7|11.7|11.7|11.7|0
1644313200000|2022-02-08 09:40:00|11.67|11.67|11.66|11.66|11.67|11.67|11.66|11.66|0
1644313500000|2022-02-08 09:45:00|11.67|11.67|11.66|11.66|11.7|11.7|11.66|11.66|0
1644314100000|2022-02-08 09:55:00|11.74|11.74|11.74|11.74|11.74|11.74|11.74|11.74|0
1644314700000|2022-02-08 10:05:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1644315000000|2022-02-08 10:10:00|11.66|11.66|11.65|11.65|11.66|11.66|11.65|11.65|0
1644315900000|2022-02-08 10:25:00|11.76|11.76|11.76|11.76|11.76|11.76|11.76|11.76|0
1644316200000|2022-02-08 10:30:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1644316500000|2022-02-08 10:35:00|11.64|11.64|11.74|11.74|11.74|11.74|11.64|11.64|0
1644317100000|2022-02-08 10:45:00|11.73|11.73|11.75|11.75|11.75|11.75|11.73|11.73|0
1644317700000|2022-02-08 10:55:00|11.73|11.73|11.73|11.73|11.73|11.73|11.73|11.73|0
1644318000000|2022-02-08 11:00:00|11.74|11.74|11.77|11.77|11.77|11.77|11.74|11.74|0
1644319200000|2022-02-08 11:20:00|11.74|11.74|11.73|11.73|11.74|11.74|11.73|11.73|0
1644319800000|2022-02-08 11:30:00|11.7|11.7|11.71|11.71|11.71|11.71|11.7|11.7|0
1644320400000|2022-02-08 11:40:00|11.72|11.72|11.74|11.74|11.74|11.74|11.71|11.71|0
1644320700000|2022-02-08 11:45:00|11.71|11.71|11.67|11.67|11.71|11.71|11.65|11.65|0
1644321000000|2022-02-08 11:50:00|11.64|11.64|11.69|11.69|11.69|11.69|11.64|11.64|0
1644321300000|2022-02-08 11:55:00|11.67|11.67|11.68|11.68|11.68|11.68|11.67|11.67|0
1644321600000|2022-02-08 12:00:00|11.7|11.7|11.68|11.68|11.72|11.72|11.67|11.67|0
1644321900000|2022-02-08 12:05:00|11.67|11.67|11.64|11.64|11.67|11.67|11.64|11.64|0
1644322200000|2022-02-08 12:10:00|11.65|11.65|11.67|11.67|11.67|11.67|11.65|11.65|0
1644322500000|2022-02-08 12:15:00|11.66|11.66|11.57|11.57|11.66|11.66|11.57|11.57|0
1644322800000|2022-02-08 12:20:00|11.56|11.56|11.51|11.51|11.57|11.57|11.51|11.51|0
1644323100000|2022-02-08 12:25:00|11.52|11.52|11.51|11.51|11.52|11.52|11.49|11.49|0
1644323400000|2022-02-08 12:30:00|11.52|11.52|11.52|11.52|11.55|11.55|11.47|11.47|0
1644323700000|2022-02-08 12:35:00|11.53|11.53|11.51|11.51|11.53|11.53|11.47|11.47|0
1644324000000|2022-02-08 12:40:00|11.49|11.49|11.52|11.52|11.53|11.53|11.49|11.49|0
1644324300000|2022-02-08 12:45:00|11.5|11.5|11.48|11.48|11.5|11.5|11.44|11.44|0
1644324600000|2022-02-08 12:50:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1644324900000|2022-02-08 12:55:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1644325200000|2022-02-08 13:00:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1644325500000|2022-02-08 13:05:00|11.46|11.46|11.5|11.5|11.5|11.5|11.46|11.46|0
1644325800000|2022-02-08 13:10:00|11.53|11.53|11.57|11.57|11.57|11.57|11.53|11.53|0
1644326100000|2022-02-08 13:15:00|11.56|11.56|11.53|11.53|11.57|11.57|11.53|11.53|0
1644326400000|2022-02-08 13:20:00|11.54|11.54|11.57|11.57|11.57|11.57|11.54|11.54|0
1644326700000|2022-02-08 13:25:00|11.52|11.52|11.53|11.53|11.54|11.54|11.52|11.52|0
1644327000000|2022-02-08 13:30:00|11.51|11.51|11.53|11.53|11.53|11.53|11.51|11.51|0
1644327300000|2022-02-08 13:35:00|11.52|11.52|11.58|11.58|11.59|11.59|11.52|11.52|0
1644327600000|2022-02-08 13:40:00|11.62|11.62|11.65|11.65|11.66|11.66|11.62|11.62|0
1644327900000|2022-02-08 13:45:00|11.62|11.62|11.62|11.62|11.62|11.62|11.62|11.62|0
1644328200000|2022-02-08 13:50:00|11.63|11.63|11.65|11.65|11.66|11.66|11.62|11.62|0
1644328500000|2022-02-08 13:55:00|11.66|11.66|11.66|11.66|11.66|11.66|11.66|11.66|0
1644328800000|2022-02-08 14:00:00|11.65|11.65|11.6|11.6|11.65|11.65|11.6|11.6|0
1644329100000|2022-02-08 14:05:00|11.59|11.59|11.61|11.61|11.61|11.61|11.59|11.59|0
1644329400000|2022-02-08 14:10:00|11.6|11.6|11.62|11.62|11.62|11.62|11.6|11.6|0
1644329700000|2022-02-08 14:15:00|11.61|11.61|11.61|11.61|11.62|11.62|11.6|11.6|0
1644330000000|2022-02-08 14:20:00|11.6|11.6|11.6|11.6|11.61|11.61|11.59|11.59|0
1644330300000|2022-02-08 14:25:00|11.58|11.58|11.57|11.57|11.64|11.64|11.55|11.55|0
1644330600000|2022-02-08 14:30:00|11.55|11.55|10.91|10.91|11.55|11.55|10.82|10.82|0
1644330900000|2022-02-08 14:35:00|10.94|10.94|11.26|11.26|11.37|11.37|10.94|10.94|0
1644331200000|2022-02-08 14:40:00|11.25|11.25|11.26|11.26|11.31|11.31|11.16|11.16|0
1644331500000|2022-02-08 14:45:00|11.28|11.28|11.3|11.3|11.31|11.31|11.16|11.16|0
1644331800000|2022-02-08 14:50:00|11.31|11.31|11.38|11.38|11.43|11.43|11.24|11.24|0
1644332100000|2022-02-08 14:55:00|11.34|11.34|11.09|11.09|11.34|11.34|11.06|11.06|0
1644332400000|2022-02-08 15:00:00|11.07|11.07|11.05|11.05|11.07|11.07|11|11|0
1644332700000|2022-02-08 15:05:00|11.06|11.06|11.14|11.14|11.16|11.16|11.04|11.04|0
1644333000000|2022-02-08 15:10:00|11.13|11.13|11.26|11.26|11.26|11.26|11.11|11.11|0
1644333300000|2022-02-08 15:15:00|11.28|11.28|11.27|11.27|11.31|11.31|11.24|11.24|0
1644333600000|2022-02-08 15:20:00|11.26|11.26|11.17|11.17|11.3|11.3|11.16|11.16|0
1644333900000|2022-02-08 15:25:00|11.14|11.14|11.09|11.09|11.15|11.15|11.06|11.06|0
1644334200000|2022-02-08 15:30:00|11.08|11.08|11.03|11.03|11.11|11.11|11.03|11.03|0
1644334500000|2022-02-08 15:35:00|11.04|11.04|11.14|11.14|11.16|11.16|11.03|11.03|0
1644334800000|2022-02-08 15:40:00|11.15|11.15|11.21|11.21|11.21|11.21|11.15|11.15|0
1644335100000|2022-02-08 15:45:00|11.22|11.22|11.28|11.28|11.29|11.29|11.22|11.22|0
1644335400000|2022-02-08 15:50:00|11.27|11.27|11.33|11.33|11.34|11.34|11.26|11.26|0
1644335700000|2022-02-08 15:55:00|11.32|11.32|11.34|11.34|11.34|11.34|11.28|11.28|0
1644336000000|2022-02-08 16:00:00|11.33|11.33|11.34|11.34|11.36|11.36|11.32|11.32|0
1644336300000|2022-02-08 16:05:00|11.32|11.32|11.32|11.32|11.33|11.33|11.26|11.26|0
1644336600000|2022-02-08 16:10:00|11.31|11.31|11.28|11.28|11.31|11.31|11.26|11.26|0
1644336900000|2022-02-08 16:15:00|11.3|11.3|11.3|11.3|11.32|11.32|11.29|11.29|0
1644337200000|2022-02-08 16:20:00|11.29|11.29|11.23|11.23|11.29|11.29|11.21|11.21|0
1644337500000|2022-02-08 16:25:00|11.24|11.24|11.22|11.22|11.24|11.24|11.18|11.18|0
1644337800000|2022-02-08 16:30:00|11.21|11.21|11.2|11.2|11.24|11.24|11.2|11.2|0
1644338100000|2022-02-08 16:35:00|11.19|11.19|11.19|11.19|11.21|11.21|11.16|11.16|0
1644338400000|2022-02-08 16:40:00|11.18|11.18|11.3|11.3|11.3|11.3|11.18|11.18|0
1644338700000|2022-02-08 16:45:00|11.29|11.29|11.28|11.28|11.31|11.31|11.26|11.26|0
1644339000000|2022-02-08 16:50:00|11.27|11.27|11.26|11.26|11.3|11.3|11.26|11.26|0
1644339300000|2022-02-08 16:55:00|11.25|11.25|11.23|11.23|11.25|11.25|11.21|11.21|0
1644339600000|2022-02-08 17:00:00|11.24|11.24|11.3|11.3|11.3|11.3|11.23|11.23|0
1644339900000|2022-02-08 17:05:00|11.29|11.29|11.19|11.19|11.29|11.29|11.17|11.17|0
1644340200000|2022-02-08 17:10:00|11.18|11.18|11.17|11.17|11.23|11.23|11.14|11.14|0
1644340500000|2022-02-08 17:15:00|11.16|11.16|11.19|11.19|11.2|11.2|11.16|11.16|0
1644340800000|2022-02-08 17:20:00|11.18|11.18|11.19|11.19|11.2|11.2|11.17|11.17|0
1644341100000|2022-02-08 17:25:00|11.18|11.18|11.22|11.22|11.22|11.22|11.17|11.17|0
1644341400000|2022-02-08 17:30:00|11.21|11.21|11.26|11.26|11.27|11.27|11.21|11.21|0
1644341700000|2022-02-08 17:35:00|11.25|11.25|11.23|11.23|11.25|11.25|11.21|11.21|0
1644342000000|2022-02-08 17:40:00|11.24|11.24|11.17|11.17|11.25|11.25|11.17|11.17|0
1644342300000|2022-02-08 17:45:00|11.16|11.16|11.13|11.13|11.19|11.19|11.11|11.11|0
1644342600000|2022-02-08 17:50:00|11.12|11.12|11.13|11.13|11.15|11.15|11.11|11.11|0
1644342900000|2022-02-08 17:55:00|11.12|11.12|11.09|11.09|11.12|11.12|11.09|11.09|0
1644343200000|2022-02-08 18:00:00|11.1|11.1|11.08|11.08|11.1|11.1|11.06|11.06|0
1644343500000|2022-02-08 18:05:00|11.07|11.07|11.08|11.08|11.08|11.08|11.06|11.06|0
1644343800000|2022-02-08 18:10:00|11.07|11.07|11.04|11.04|11.08|11.08|11.04|11.04|0
1644344100000|2022-02-08 18:15:00|11.05|11.05|11.07|11.07|11.09|11.09|11.01|11.01|0
1644344400000|2022-02-08 18:20:00|11.08|11.08|11.06|11.06|11.1|11.1|11.05|11.05|0
1644344700000|2022-02-08 18:25:00|11.05|11.05|11.03|11.03|11.07|11.07|11.03|11.03|0
1644345000000|2022-02-08 18:30:00|11.04|11.04|11.11|11.11|11.11|11.11|11.04|11.04|0
1644345300000|2022-02-08 18:35:00|11.12|11.12|11.09|11.09|11.16|11.16|11.09|11.09|0
1644345600000|2022-02-08 18:40:00|11.08|11.08|11.09|11.09|11.09|11.09|11.06|11.06|0
1644345900000|2022-02-08 18:45:00|11.1|11.1|11.14|11.14|11.15|11.15|11.09|11.09|0
1644346200000|2022-02-08 18:50:00|11.13|11.13|11.07|11.07|11.13|11.13|11.06|11.06|0
1644346500000|2022-02-08 18:55:00|11.08|11.08|11.08|11.08|11.08|11.08|11.06|11.06|0
1644346800000|2022-02-08 19:00:00|11.07|11.07|11.08|11.08|11.08|11.08|11.05|11.05|0
1644347100000|2022-02-08 19:05:00|11.09|11.09|11.09|11.09|11.11|11.11|11.07|11.07|0
1644347400000|2022-02-08 19:10:00|11.08|11.08|11.11|11.11|11.11|11.11|11.07|11.07|0
1644347700000|2022-02-08 19:15:00|11.1|11.1|11.08|11.08|11.11|11.11|11.06|11.06|0
1644348000000|2022-02-08 19:20:00|11.07|11.07|11.06|11.06|11.09|11.09|11.06|11.06|0
1644348300000|2022-02-08 19:25:00|11.05|11.05|11.06|11.06|11.07|11.07|11.04|11.04|0
1644348600000|2022-02-08 19:30:00|11.05|11.05|11.07|11.07|11.07|11.07|11.04|11.04|0
1644348900000|2022-02-08 19:35:00|11.08|11.08|11.01|11.01|11.08|11.08|11.01|11.01|0
1644349200000|2022-02-08 19:40:00|11.02|11.02|11.06|11.06|11.06|11.06|11.01|11.01|0
1644349500000|2022-02-08 19:45:00|11.05|11.05|11.03|11.03|11.08|11.08|11.01|11.01|0
1644349800000|2022-02-08 19:50:00|11.04|11.04|11.06|11.06|11.06|11.06|11.02|11.02|0
1644350100000|2022-02-08 19:55:00|11.05|11.05|11.06|11.06|11.06|11.06|11.03|11.03|0
1644350400000|2022-02-08 20:00:00|11.05|11.05|11.06|11.06|11.06|11.06|11.03|11.03|0
1644350700000|2022-02-08 20:05:00|11.07|11.07|11.08|11.08|11.09|11.09|11.05|11.05|0
1644351000000|2022-02-08 20:10:00|11.09|11.09|11.07|11.07|11.09|11.09|11.07|11.07|0
1644351300000|2022-02-08 20:15:00|11.08|11.08|11.08|11.08|11.09|11.09|11.06|11.06|0
1644351600000|2022-02-08 20:20:00|11.09|11.09|11.04|11.04|11.09|11.09|11.04|11.04|0
1644351900000|2022-02-08 20:25:00|11.05|11.05|11.04|11.04|11.05|11.05|11.01|11.01|0
1644352200000|2022-02-08 20:30:00|11.05|11.05|11.08|11.08|11.09|11.09|11.03|11.03|0
1644352500000|2022-02-08 20:35:00|11.09|11.09|11.07|11.07|11.09|11.09|11.07|11.07|0
1644352800000|2022-02-08 20:40:00|11.08|11.08|11.15|11.15|11.16|11.16|11.08|11.08|0
1644353100000|2022-02-08 20:45:00|11.16|11.16|11.12|11.12|11.16|11.16|11.11|11.11|0
1644353400000|2022-02-08 20:50:00|11.11|11.11|11.08|11.08|11.11|11.11|11.07|11.07|0
1644353700000|2022-02-08 20:55:00|11.13|11.13|11.18|11.18|11.18|11.18|11.08|11.08|0
1644354000000|2022-02-08 21:00:00|11.16|11.16|11.15|11.15|11.18|11.18|11.13|11.13|0
1644354300000|2022-02-08 21:05:00|11.16|11.16|11.16|11.16|11.16|11.16|11.15|11.15|0
1644354600000|2022-02-08 21:10:00|11.17|11.17|11.17|11.17|11.17|11.17|11.17|11.17|0
1644354900000|2022-02-08 21:15:00|11.16|11.16|11.15|11.15|11.17|11.17|11.15|11.15|0
1644355200000|2022-02-08 21:20:00|11.16|11.16|11.15|11.15|11.16|11.16|11.15|11.15|0
1644355500000|2022-02-08 21:25:00|11.16|11.16|11.16|11.16|11.16|11.16|11.15|11.15|0
1644355800000|2022-02-08 21:30:00|11.15|11.15|11.16|11.16|11.16|11.16|11.15|11.15|0
1644356100000|2022-02-08 21:35:00|11.15|11.15|11.16|11.16|11.16|11.16|11.15|11.15|0
1644356400000|2022-02-08 21:40:00|11.17|11.17|11.16|11.16|11.17|11.17|11.16|11.16|0
1644356700000|2022-02-08 21:45:00|11.15|11.15|11.16|11.16|11.16|11.16|11.15|11.15|0
1644357000000|2022-02-08 21:50:00|11.15|11.15|11.16|11.16|11.16|11.16|11.15|11.15|0
1644357300000|2022-02-08 21:55:00|11.15|11.15|11.15|11.15|11.15|11.15|11.14|11.14|0
1644357600000|2022-02-08 22:00:00|11.16|11.16|11.14|11.14|11.16|11.16|11.14|11.14|0
1644357900000|2022-02-08 22:05:00|11.17|11.17|11.17|11.17|11.17|11.17|11.16|11.16|0
1644358200000|2022-02-08 22:10:00|11.16|11.16|11.16|11.16|11.17|11.17|11.16|11.16|0
1644358500000|2022-02-08 22:15:00|11.17|11.17|11.15|11.15|11.18|11.18|11.15|11.15|0
1644358800000|2022-02-08 22:20:00|11.16|11.16|11.16|11.16|11.18|11.18|11.14|11.14|0
1644359100000|2022-02-08 22:25:00|11.14|11.14|11.16|11.16|11.16|11.16|11.14|11.14|0
1644359400000|2022-02-08 22:30:00|11.17|11.17|11.18|11.18|11.18|11.18|11.17|11.17|0
1644359700000|2022-02-08 22:35:00|11.17|11.17|11.18|11.18|11.18|11.18|11.16|11.16|0
1644360000000|2022-02-08 22:40:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1644360300000|2022-02-08 22:45:00|11.2|11.2|11.2|11.2|11.2|11.2|11.19|11.19|0
1644360600000|2022-02-08 22:50:00|11.21|11.21|11.24|11.24|11.24|11.24|11.2|11.2|0
1644360900000|2022-02-08 22:55:00|11.22|11.22|11.21|11.21|11.25|11.25|11.2|11.2|0
1644362100000|2022-02-08 23:15:00|11.2|11.2|11.19|11.19|11.2|11.2|11.19|11.19|0
1644362400000|2022-02-08 23:20:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1644363000000|2022-02-08 23:30:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1644363600000|2022-02-08 23:40:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1644363900000|2022-02-08 23:45:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1644364200000|2022-02-08 23:50:00|11.2|11.2|11.16|11.16|11.2|11.2|11.16|11.16|0
1644364500000|2022-02-08 23:55:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1644364800000|2022-02-09 00:00:00|11.18|11.18|11.17|11.17|11.18|11.18|11.17|11.17|0
1644365100000|2022-02-09 00:05:00|11.18|11.18|11.18|11.18|11.19|11.19|11.18|11.18|0
1644365700000|2022-02-09 00:15:00|11.17|11.17|11.18|11.18|11.18|11.18|11.17|11.17|0
1644366300000|2022-02-09 00:25:00|11.17|11.17|11.16|11.16|11.18|11.18|11.16|11.16|0
1644366900000|2022-02-09 00:35:00|11.17|11.17|11.17|11.17|11.17|11.17|11.17|11.17|0
1644367200000|2022-02-09 00:40:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1644367800000|2022-02-09 00:50:00|11.17|11.17|11.17|11.17|11.17|11.17|11.17|11.17|0
1644368100000|2022-02-09 00:55:00|11.18|11.18|11.18|11.18|11.18|11.18|11.17|11.17|0
1644397200000|2022-02-09 09:00:00|11.16|11.16|11.11|11.11|11.16|11.16|11.11|11.11|0
1644397500000|2022-02-09 09:05:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1644398100000|2022-02-09 09:15:00|11.17|11.17|11.28|11.28|11.28|11.28|11.17|11.17|0
1644398400000|2022-02-09 09:20:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1644398700000|2022-02-09 09:25:00|11.22|11.22|11.25|11.25|11.25|11.25|11.22|11.22|0
1644399000000|2022-02-09 09:30:00|11.27|11.27|11.28|11.28|11.28|11.28|11.24|11.24|0
1644399300000|2022-02-09 09:35:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1644399600000|2022-02-09 09:40:00|11.31|11.31|11.3|11.3|11.31|11.31|11.3|11.3|0
1644399900000|2022-02-09 09:45:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1644400200000|2022-02-09 09:50:00|11.3|11.3|11.3|11.3|11.3|11.3|11.29|11.29|0
1644400500000|2022-02-09 09:55:00|11.31|11.31|11.28|11.28|11.31|11.31|11.28|11.28|0
1644401100000|2022-02-09 10:05:00|11.3|11.3|11.31|11.31|11.31|11.31|11.3|11.3|0
1644401400000|2022-02-09 10:10:00|11.29|11.29|11.28|11.28|11.32|11.32|11.28|11.28|0
1644401700000|2022-02-09 10:15:00|11.32|11.32|11.32|11.32|11.32|11.32|11.28|11.28|0
1644402000000|2022-02-09 10:20:00|11.3|11.3|11.32|11.32|11.32|11.32|11.28|11.28|0
1644402900000|2022-02-09 10:35:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1644403200000|2022-02-09 10:40:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644403800000|2022-02-09 10:50:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1644404400000|2022-02-09 11:00:00|11.34|11.34|11.32|11.32|11.34|11.34|11.32|11.32|0
1644405000000|2022-02-09 11:10:00|11.33|11.33|11.33|11.33|11.33|11.33|11.32|11.32|0
1644405300000|2022-02-09 11:15:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644405600000|2022-02-09 11:20:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1644405900000|2022-02-09 11:25:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644406800000|2022-02-09 11:40:00|11.35|11.35|11.35|11.35|11.35|11.35|11.35|11.35|0
1644407100000|2022-02-09 11:45:00|11.32|11.32|11.35|11.35|11.35|11.35|11.32|11.32|0
1644407400000|2022-02-09 11:50:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644407700000|2022-02-09 11:55:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1644408000000|2022-02-09 12:00:00|11.32|11.32|11.32|11.32|11.36|11.36|11.32|11.32|0
1644408300000|2022-02-09 12:05:00|11.34|11.34|11.38|11.38|11.38|11.38|11.33|11.33|0
1644408600000|2022-02-09 12:10:00|11.37|11.37|11.38|11.38|11.38|11.38|11.37|11.37|0
1644408900000|2022-02-09 12:15:00|11.37|11.37|11.37|11.37|11.39|11.39|11.37|11.37|0
1644409200000|2022-02-09 12:20:00|11.39|11.39|11.37|11.37|11.39|11.39|11.37|11.37|0
1644409800000|2022-02-09 12:30:00|11.35|11.35|11.37|11.37|11.37|11.37|11.35|11.35|0
1644410100000|2022-02-09 12:35:00|11.36|11.36|11.34|11.34|11.37|11.37|11.33|11.33|0
1644410400000|2022-02-09 12:40:00|11.32|11.32|11.33|11.33|11.34|11.34|11.31|11.31|0
1644410700000|2022-02-09 12:45:00|11.34|11.34|11.35|11.35|11.36|11.36|11.34|11.34|0
1644411000000|2022-02-09 12:50:00|11.32|11.32|11.42|11.42|11.42|11.42|11.32|11.32|0
1644411300000|2022-02-09 12:55:00|11.44|11.44|11.47|11.47|11.54|11.54|11.44|11.44|0
1644411600000|2022-02-09 13:00:00|11.52|11.52|11.45|11.45|11.52|11.52|11.44|11.44|0
1644411900000|2022-02-09 13:05:00|11.47|11.47|11.49|11.49|11.5|11.5|11.43|11.43|0
1644412200000|2022-02-09 13:10:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1644412500000|2022-02-09 13:15:00|11.46|11.46|11.45|11.45|11.49|11.49|11.44|11.44|0
1644412800000|2022-02-09 13:20:00|11.44|11.44|11.44|11.44|11.46|11.46|11.44|11.44|0
1644413100000|2022-02-09 13:25:00|11.45|11.45|11.45|11.45|11.46|11.46|11.45|11.45|0
1644413400000|2022-02-09 13:30:00|11.46|11.46|11.46|11.46|11.46|11.46|11.45|11.45|0
1644413700000|2022-02-09 13:35:00|11.47|11.47|11.47|11.47|11.47|11.47|11.46|11.46|0
1644414000000|2022-02-09 13:40:00|11.46|11.46|11.45|11.45|11.46|11.46|11.45|11.45|0
1644414300000|2022-02-09 13:45:00|11.44|11.44|11.46|11.46|11.46|11.46|11.44|11.44|0
1644414600000|2022-02-09 13:50:00|11.45|11.45|11.46|11.46|11.47|11.47|11.45|11.45|0
1644414900000|2022-02-09 13:55:00|11.47|11.47|11.45|11.45|11.47|11.47|11.45|11.45|0
1644415200000|2022-02-09 14:00:00|11.44|11.44|11.42|11.42|11.44|11.44|11.42|11.42|0
1644415500000|2022-02-09 14:05:00|11.43|11.43|11.42|11.42|11.43|11.43|11.42|11.42|0
1644415800000|2022-02-09 14:10:00|11.4|11.4|11.35|11.35|11.4|11.4|11.35|11.35|0
1644416100000|2022-02-09 14:15:00|11.33|11.33|11.37|11.37|11.37|11.37|11.31|11.31|0
1644416400000|2022-02-09 14:20:00|11.38|11.38|11.4|11.4|11.42|11.42|11.37|11.37|0
1644416700000|2022-02-09 14:25:00|11.38|11.38|11.32|11.32|11.39|11.39|11.29|11.29|0
1644417000000|2022-02-09 14:30:00|11.35|11.35|11.11|11.11|11.35|11.35|11.09|11.09|0
1644417300000|2022-02-09 14:35:00|11.07|11.07|11.24|11.24|11.27|11.27|11.06|11.06|0
1644417600000|2022-02-09 14:40:00|11.21|11.21|11.26|11.26|11.3|11.3|11.17|11.17|0
1644417900000|2022-02-09 14:45:00|11.27|11.27|11.11|11.11|11.27|11.27|11.09|11.09|0
1644418200000|2022-02-09 14:50:00|11.14|11.14|11.09|11.09|11.18|11.18|11.06|11.06|0
1644418500000|2022-02-09 14:55:00|11.1|11.1|11.26|11.26|11.26|11.26|11.08|11.08|0
1644418800000|2022-02-09 15:00:00|11.25|11.25|11.43|11.43|11.43|11.43|11.24|11.24|0
1644419100000|2022-02-09 15:05:00|11.42|11.42|11.38|11.38|11.44|11.44|11.36|11.36|0
1644419400000|2022-02-09 15:10:00|11.37|11.37|11.32|11.32|11.39|11.39|11.29|11.29|0
1644419700000|2022-02-09 15:15:00|11.31|11.31|11.25|11.25|11.31|11.31|11.25|11.25|0
1644420000000|2022-02-09 15:20:00|11.26|11.26|11.37|11.37|11.39|11.39|11.26|11.26|0
1644420300000|2022-02-09 15:25:00|11.36|11.36|11.36|11.36|11.44|11.44|11.32|11.32|0
1644420600000|2022-02-09 15:30:00|11.35|11.35|11.44|11.44|11.47|11.47|11.34|11.34|0
1644420900000|2022-02-09 15:35:00|11.43|11.43|11.5|11.5|11.51|11.51|11.43|11.43|0
1644421200000|2022-02-09 15:40:00|11.51|11.51|11.5|11.5|11.53|11.53|11.49|11.49|0
1644421500000|2022-02-09 15:45:00|11.51|11.51|11.49|11.49|11.55|11.55|11.44|11.44|0
1644421800000|2022-02-09 15:50:00|11.48|11.48|11.55|11.55|11.6|11.6|11.48|11.48|0
1644422100000|2022-02-09 15:55:00|11.54|11.54|11.63|11.63|11.63|11.63|11.49|11.49|0
1644422400000|2022-02-09 16:00:00|11.65|11.65|11.64|11.64|11.66|11.66|11.6|11.6|0
1644422700000|2022-02-09 16:05:00|11.65|11.65|11.77|11.77|11.77|11.77|11.65|11.65|0
1644423000000|2022-02-09 16:10:00|11.76|11.76|11.87|11.87|11.88|11.88|11.75|11.75|0
1644423300000|2022-02-09 16:15:00|11.86|11.86|11.88|11.88|11.92|11.92|11.86|11.86|0
1644423600000|2022-02-09 16:20:00|11.9|11.9|11.87|11.87|11.93|11.93|11.85|11.85|0
1644423900000|2022-02-09 16:25:00|11.88|11.88|11.89|11.89|11.89|11.89|11.84|11.84|0
1644424200000|2022-02-09 16:30:00|11.9|11.9|11.85|11.85|11.9|11.9|11.82|11.82|0
1644424500000|2022-02-09 16:35:00|11.88|11.88|11.8|11.8|11.88|11.88|11.77|11.77|0
1644424800000|2022-02-09 16:40:00|11.79|11.79|11.72|11.72|11.79|11.79|11.72|11.72|0
1644425100000|2022-02-09 16:45:00|11.73|11.73|11.73|11.73|11.77|11.77|11.71|11.71|0
1644425400000|2022-02-09 16:50:00|11.72|11.72|11.65|11.65|11.74|11.74|11.65|11.65|0
1644425700000|2022-02-09 16:55:00|11.63|11.63|11.69|11.69|11.7|11.7|11.63|11.63|0
1644426000000|2022-02-09 17:00:00|11.67|11.67|11.63|11.63|11.67|11.67|11.62|11.62|0
1644426300000|2022-02-09 17:05:00|11.62|11.62|11.57|11.57|11.64|11.64|11.54|11.54|0
1644426600000|2022-02-09 17:10:00|11.58|11.58|11.61|11.61|11.61|11.61|11.57|11.57|0
1644426900000|2022-02-09 17:15:00|11.62|11.62|11.61|11.61|11.62|11.62|11.58|11.58|0
1644427200000|2022-02-09 17:20:00|11.62|11.62|11.64|11.64|11.66|11.66|11.61|11.61|0
1644427500000|2022-02-09 17:25:00|11.66|11.66|11.64|11.64|11.66|11.66|11.61|11.61|0
1644427800000|2022-02-09 17:30:00|11.62|11.62|11.61|11.61|11.63|11.63|11.57|11.57|0
1644428100000|2022-02-09 17:35:00|11.6|11.6|11.66|11.66|11.66|11.66|11.59|11.59|0
1644428400000|2022-02-09 17:40:00|11.67|11.67|11.69|11.69|11.71|11.71|11.64|11.64|0
1644428700000|2022-02-09 17:45:00|11.7|11.7|11.7|11.7|11.7|11.7|11.66|11.66|0
1644429000000|2022-02-09 17:50:00|11.69|11.69|11.69|11.69|11.7|11.7|11.67|11.67|0
1644429300000|2022-02-09 17:55:00|11.7|11.7|11.65|11.65|11.7|11.7|11.64|11.64|0
1644429600000|2022-02-09 18:00:00|11.64|11.64|11.65|11.65|11.69|11.69|11.63|11.63|0
1644429900000|2022-02-09 18:05:00|11.66|11.66|11.66|11.66|11.67|11.67|11.64|11.64|0
1644430200000|2022-02-09 18:10:00|11.67|11.67|11.67|11.67|11.68|11.68|11.64|11.64|0
1644430500000|2022-02-09 18:15:00|11.68|11.68|11.66|11.66|11.68|11.68|11.66|11.66|0
1644430800000|2022-02-09 18:20:00|11.67|11.67|11.7|11.7|11.71|11.71|11.66|11.66|0
1644431100000|2022-02-09 18:25:00|11.69|11.69|11.68|11.68|11.71|11.71|11.67|11.67|0
1644431400000|2022-02-09 18:30:00|11.69|11.69|11.68|11.68|11.71|11.71|11.68|11.68|0
1644431700000|2022-02-09 18:35:00|11.67|11.67|11.64|11.64|11.68|11.68|11.63|11.63|0
1644432000000|2022-02-09 18:40:00|11.65|11.65|11.65|11.65|11.66|11.66|11.61|11.61|0
1644432300000|2022-02-09 18:45:00|11.66|11.66|11.65|11.65|11.66|11.66|11.62|11.62|0
1644432600000|2022-02-09 18:50:00|11.66|11.66|11.64|11.64|11.67|11.67|11.63|11.63|0
1644432900000|2022-02-09 18:55:00|11.65|11.65|11.67|11.67|11.67|11.67|11.64|11.64|0
1644433200000|2022-02-09 19:00:00|11.68|11.68|11.72|11.72|11.75|11.75|11.67|11.67|0
1644433500000|2022-02-09 19:05:00|11.7|11.7|11.72|11.72|11.73|11.73|11.69|11.69|0
1644433800000|2022-02-09 19:10:00|11.71|11.71|11.71|11.71|11.72|11.72|11.7|11.7|0
1644434100000|2022-02-09 19:15:00|11.7|11.7|11.71|11.71|11.72|11.72|11.67|11.67|0
1644434400000|2022-02-09 19:20:00|11.72|11.72|11.72|11.72|11.73|11.73|11.71|11.71|0
1644434700000|2022-02-09 19:25:00|11.71|11.71|11.71|11.71|11.72|11.72|11.69|11.69|0
1644435000000|2022-02-09 19:30:00|11.74|11.74|11.72|11.72|11.74|11.74|11.69|11.69|0
1644435300000|2022-02-09 19:35:00|11.73|11.73|11.7|11.7|11.73|11.73|11.7|11.7|0
1644435600000|2022-02-09 19:40:00|11.71|11.71|11.71|11.71|11.71|11.71|11.69|11.69|0
1644435900000|2022-02-09 19:45:00|11.72|11.72|11.68|11.68|11.72|11.72|11.68|11.68|0
1644436200000|2022-02-09 19:50:00|11.69|11.69|11.68|11.68|11.69|11.69|11.67|11.67|0
1644436500000|2022-02-09 19:55:00|11.67|11.67|11.66|11.66|11.68|11.68|11.64|11.64|0
1644436800000|2022-02-09 20:00:00|11.67|11.67|11.62|11.62|11.67|11.67|11.58|11.58|0
1644437100000|2022-02-09 20:05:00|11.61|11.61|11.68|11.68|11.68|11.68|11.59|11.59|0
1644437400000|2022-02-09 20:10:00|11.66|11.66|11.65|11.65|11.68|11.68|11.65|11.65|0
1644437700000|2022-02-09 20:15:00|11.64|11.64|11.67|11.67|11.68|11.68|11.62|11.62|0
1644438000000|2022-02-09 20:20:00|11.66|11.66|11.67|11.67|11.69|11.69|11.66|11.66|0
1644438300000|2022-02-09 20:25:00|11.66|11.66|11.68|11.68|11.69|11.69|11.64|11.64|0
1644438600000|2022-02-09 20:30:00|11.69|11.69|11.7|11.7|11.71|11.71|11.69|11.69|0
1644438900000|2022-02-09 20:35:00|11.69|11.69|11.71|11.71|11.72|11.72|11.69|11.69|0
1644439200000|2022-02-09 20:40:00|11.7|11.7|11.65|11.65|11.7|11.7|11.65|11.65|0
1644439500000|2022-02-09 20:45:00|11.66|11.66|11.57|11.57|11.66|11.66|11.56|11.56|0
1644439800000|2022-02-09 20:50:00|11.59|11.59|11.55|11.55|11.6|11.6|11.54|11.54|0
1644440100000|2022-02-09 20:55:00|11.56|11.56|11.63|11.63|11.63|11.63|11.54|11.54|0
1644440400000|2022-02-09 21:00:00|11.58|11.58|11.61|11.61|11.63|11.63|11.57|11.57|0
1644440700000|2022-02-09 21:05:00|11.62|11.62|11.59|11.59|11.62|11.62|11.59|11.59|0
1644441000000|2022-02-09 21:10:00|11.62|11.62|11.6|11.6|11.62|11.62|11.6|11.6|0
1644441300000|2022-02-09 21:15:00|11.58|11.58|11.6|11.6|11.61|11.61|11.56|11.56|0
1644441600000|2022-02-09 21:20:00|11.58|11.58|11.58|11.58|11.62|11.62|11.58|11.58|0
1644441900000|2022-02-09 21:25:00|11.6|11.6|11.62|11.62|11.62|11.62|11.6|11.6|0
1644442200000|2022-02-09 21:30:00|11.6|11.6|11.59|11.59|11.6|11.6|11.59|11.59|0
1644442500000|2022-02-09 21:35:00|11.57|11.57|11.55|11.55|11.62|11.62|11.55|11.55|0
1644442800000|2022-02-09 21:40:00|11.56|11.56|11.55|11.55|11.56|11.56|11.54|11.54|0
1644443100000|2022-02-09 21:45:00|11.52|11.52|11.55|11.55|11.58|11.58|11.52|11.52|0
1644443400000|2022-02-09 21:50:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1644443700000|2022-02-09 21:55:00|11.6|11.6|11.58|11.58|11.6|11.6|11.58|11.58|0
1644444000000|2022-02-09 22:00:00|11.57|11.57|11.6|11.6|11.6|11.6|11.57|11.57|0
1644444300000|2022-02-09 22:05:00|11.57|11.57|11.56|11.56|11.57|11.57|11.56|11.56|0
1644444600000|2022-02-09 22:10:00|11.57|11.57|11.58|11.58|11.58|11.58|11.57|11.57|0
1644444900000|2022-02-09 22:15:00|11.57|11.57|11.6|11.6|11.6|11.6|11.57|11.57|0
1644445200000|2022-02-09 22:20:00|11.58|11.58|11.58|11.58|11.58|11.58|11.58|11.58|0
1644445500000|2022-02-09 22:25:00|11.59|11.59|11.59|11.59|11.59|11.59|11.58|11.58|0
1644446100000|2022-02-09 22:35:00|11.6|11.6|11.59|11.59|11.6|11.6|11.59|11.59|0
1644446400000|2022-02-09 22:40:00|11.6|11.6|11.6|11.6|11.6|11.6|11.59|11.59|0
1644446700000|2022-02-09 22:45:00|11.59|11.59|11.61|11.61|11.61|11.61|11.59|11.59|0
1644447000000|2022-02-09 22:50:00|11.59|11.59|11.53|11.53|11.61|11.61|11.53|11.53|0
1644447300000|2022-02-09 22:55:00|11.51|11.51|11.52|11.52|11.53|11.53|11.51|11.51|0
1644447600000|2022-02-09 23:00:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1644448200000|2022-02-09 23:10:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1644448500000|2022-02-09 23:15:00|11.53|11.53|11.52|11.52|11.53|11.53|11.52|11.52|0
1644450600000|2022-02-09 23:50:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1644450900000|2022-02-09 23:55:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1644451800000|2022-02-10 00:10:00|11.51|11.51|11.51|11.51|11.52|11.52|11.51|11.51|0
1644452400000|2022-02-10 00:20:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1644453900000|2022-02-10 00:45:00|11.51|11.51|11.51|11.51|11.51|11.51|11.51|11.51|0
1644454200000|2022-02-10 00:50:00|11.52|11.52|11.5|11.5|11.52|11.52|11.5|11.5|0
1644454500000|2022-02-10 00:55:00|11.49|11.49|11.49|11.49|11.49|11.49|11.47|11.47|0
1644483600000|2022-02-10 09:00:00|11.47|11.47|11.47|11.47|11.48|11.48|11.47|11.47|0
1644483900000|2022-02-10 09:05:00|11.61|11.61|11.62|11.62|11.62|11.62|11.61|11.61|0
1644484200000|2022-02-10 09:10:00|11.49|11.49|11.62|11.62|11.62|11.62|11.49|11.49|0
1644484800000|2022-02-10 09:20:00|11.53|11.53|11.51|11.51|11.53|11.53|11.51|11.51|0
1644485400000|2022-02-10 09:30:00|11.5|11.5|11.51|11.51|11.51|11.51|11.5|11.5|0
1644485700000|2022-02-10 09:35:00|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|0
1644488700000|2022-02-10 10:25:00|11.47|11.47|11.46|11.46|11.47|11.47|11.45|11.45|0
1644489000000|2022-02-10 10:30:00|11.47|11.47|11.44|11.44|11.47|11.47|11.44|11.44|0
1644489300000|2022-02-10 10:35:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1644489900000|2022-02-10 10:45:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1644490200000|2022-02-10 10:50:00|11.43|11.43|11.42|11.42|11.43|11.43|11.42|11.42|0
1644490500000|2022-02-10 10:55:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1644491100000|2022-02-10 11:05:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1644491400000|2022-02-10 11:10:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1644492000000|2022-02-10 11:20:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1644492900000|2022-02-10 11:35:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1644493200000|2022-02-10 11:40:00|11.47|11.47|11.44|11.44|11.47|11.47|11.44|11.44|0
1644493800000|2022-02-10 11:50:00|11.43|11.43|11.43|11.43|11.43|11.43|11.43|11.43|0
1644494100000|2022-02-10 11:55:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1644494400000|2022-02-10 12:00:00|11.47|11.47|11.49|11.49|11.49|11.49|11.43|11.43|0
1644494700000|2022-02-10 12:05:00|11.46|11.46|11.47|11.47|11.47|11.47|11.46|11.46|0
1644495000000|2022-02-10 12:10:00|11.48|11.48|11.51|11.51|11.51|11.51|11.47|11.47|0
1644495300000|2022-02-10 12:15:00|11.52|11.52|11.53|11.53|11.53|11.53|11.52|11.52|0
1644495600000|2022-02-10 12:20:00|11.56|11.56|11.6|11.6|11.62|11.62|11.56|11.56|0
1644496200000|2022-02-10 12:30:00|11.59|11.59|11.6|11.6|11.61|11.61|11.59|11.59|0
1644496500000|2022-02-10 12:35:00|11.59|11.59|11.58|11.58|11.6|11.6|11.58|11.58|0
1644496800000|2022-02-10 12:40:00|11.6|11.6|11.58|11.58|11.65|11.65|11.58|11.58|0
1644497100000|2022-02-10 12:45:00|11.6|11.6|11.62|11.62|11.62|11.62|11.6|11.6|0
1644497400000|2022-02-10 12:50:00|11.63|11.63|11.62|11.62|11.63|11.63|11.62|11.62|0
1644498000000|2022-02-10 13:00:00|11.61|11.61|11.61|11.61|11.62|11.62|11.61|11.61|0
1644498300000|2022-02-10 13:05:00|11.62|11.62|11.62|11.62|11.62|11.62|11.62|11.62|0
1644498600000|2022-02-10 13:10:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1644498900000|2022-02-10 13:15:00|11.58|11.58|11.56|11.56|11.59|11.59|11.55|11.55|0
1644499200000|2022-02-10 13:20:00|11.59|11.59|11.62|11.62|11.62|11.62|11.59|11.59|0
1644499500000|2022-02-10 13:25:00|11.59|11.59|11.58|11.58|11.59|11.59|11.58|11.58|0
1644499800000|2022-02-10 13:30:00|11.57|11.57|11.48|11.48|11.58|11.58|11.45|11.45|0
1644500100000|2022-02-10 13:35:00|11.47|11.47|11.5|11.5|11.52|11.52|11.45|11.45|0
1644500400000|2022-02-10 13:40:00|11.51|11.51|11.47|11.47|11.51|11.51|11.45|11.45|0
1644500700000|2022-02-10 13:45:00|11.45|11.45|11.49|11.49|11.5|11.5|11.45|11.45|0
1644501000000|2022-02-10 13:50:00|11.45|11.45|11.47|11.47|11.48|11.48|11.42|11.42|0
1644501300000|2022-02-10 13:55:00|11.46|11.46|11.44|11.44|11.46|11.46|11.44|11.44|0
1644501600000|2022-02-10 14:00:00|11.43|11.43|11.42|11.42|11.43|11.43|11.36|11.36|0
1644501900000|2022-02-10 14:05:00|11.4|11.4|11.31|11.31|11.43|11.43|11.2|11.2|0
1644502200000|2022-02-10 14:10:00|11.29|11.29|11.26|11.26|11.3|11.3|11.25|11.25|0
1644502500000|2022-02-10 14:15:00|11.24|11.24|11.31|11.31|11.32|11.32|11.24|11.24|0
1644502800000|2022-02-10 14:20:00|11.29|11.29|11.21|11.21|11.32|11.32|11.21|11.21|0
1644503100000|2022-02-10 14:25:00|11.19|11.19|11.17|11.17|11.26|11.26|11.13|11.13|0
1644503400000|2022-02-10 14:30:00|11.13|11.13|11.43|11.43|11.47|11.47|11.13|11.13|0
1644503700000|2022-02-10 14:35:00|11.42|11.42|11.54|11.54|11.54|11.54|11.39|11.39|0
1644504000000|2022-02-10 14:40:00|11.52|11.52|11.45|11.45|11.57|11.57|11.41|11.41|0
1644504300000|2022-02-10 14:45:00|11.47|11.47|11.41|11.41|11.5|11.5|11.37|11.37|0
1644504600000|2022-02-10 14:50:00|11.42|11.42|11.64|11.64|11.66|11.66|11.42|11.42|0
1644504900000|2022-02-10 14:55:00|11.65|11.65|11.62|11.62|11.69|11.69|11.62|11.62|0
1644505200000|2022-02-10 15:00:00|11.63|11.63|11.76|11.76|11.77|11.77|11.55|11.55|0
1644505500000|2022-02-10 15:05:00|11.75|11.75|11.89|11.89|11.93|11.93|11.75|11.75|0
1644505800000|2022-02-10 15:10:00|11.9|11.9|11.79|11.79|11.92|11.92|11.79|11.79|0
1644506100000|2022-02-10 15:15:00|11.77|11.77|11.72|11.72|11.8|11.8|11.7|11.7|0
1644506400000|2022-02-10 15:20:00|11.7|11.7|11.81|11.81|11.81|11.81|11.7|11.7|0
1644506700000|2022-02-10 15:25:00|11.8|11.8|11.94|11.94|11.94|11.94|11.77|11.77|0
1644507000000|2022-02-10 15:30:00|11.93|11.93|11.93|11.93|11.99|11.99|11.89|11.89|0
1644507300000|2022-02-10 15:35:00|11.92|11.92|11.97|11.97|11.99|11.99|11.91|11.91|0
1644507600000|2022-02-10 15:40:00|11.98|11.98|12.02|12.02|12.03|12.03|11.98|11.98|0
1644507900000|2022-02-10 15:45:00|12.03|12.03|12.07|12.07|12.08|12.08|11.95|11.95|0
1644508200000|2022-02-10 15:50:00|12.08|12.08|11.98|11.98|12.08|12.08|11.97|11.97|0
1644508500000|2022-02-10 15:55:00|11.99|11.99|12.06|12.06|12.09|12.09|11.98|11.98|0
1644508800000|2022-02-10 16:00:00|12.07|12.07|12.12|12.12|12.14|12.14|12.03|12.03|0
1644509100000|2022-02-10 16:05:00|12.11|12.11|12.19|12.19|12.19|12.19|12.1|12.1|0
1644509400000|2022-02-10 16:10:00|12.18|12.18|12.09|12.09|12.18|12.18|12.09|12.09|0
1644509700000|2022-02-10 16:15:00|12.07|12.07|12.15|12.15|12.16|12.16|12.06|12.06|0
1644510000000|2022-02-10 16:20:00|12.16|12.16|12.19|12.19|12.2|12.2|12.13|12.13|0
1644510300000|2022-02-10 16:25:00|12.2|12.2|12.24|12.24|12.28|12.28|12.18|12.18|0
1644510600000|2022-02-10 16:30:00|12.23|12.23|12.19|12.19|12.24|12.24|12.18|12.18|0
1644510900000|2022-02-10 16:35:00|12.18|12.18|12.16|12.16|12.19|12.19|12.11|12.11|0
1644511200000|2022-02-10 16:40:00|12.17|12.17|12.15|12.15|12.18|12.18|12.12|12.12|0
1644511500000|2022-02-10 16:45:00|12.14|12.14|12.2|12.2|12.21|12.21|12.14|12.14|0
1644511800000|2022-02-10 16:50:00|12.21|12.21|12.18|12.18|12.23|12.23|12.16|12.16|0
1644512100000|2022-02-10 16:55:00|12.17|12.17|12.14|12.14|12.17|12.17|12.09|12.09|0
1644512400000|2022-02-10 17:00:00|12.13|12.13|12.19|12.19|12.21|12.21|12.13|12.13|0
1644512700000|2022-02-10 17:05:00|12.2|12.2|12.22|12.22|12.24|12.24|12.2|12.2|0
1644513000000|2022-02-10 17:10:00|12.23|12.23|12.23|12.23|12.24|12.24|12.21|12.21|0
1644513300000|2022-02-10 17:15:00|12.24|12.24|12.24|12.24|12.25|12.25|12.21|12.21|0
1644513600000|2022-02-10 17:20:00|12.25|12.25|12.23|12.23|12.26|12.26|12.22|12.22|0
1644513900000|2022-02-10 17:25:00|12.22|12.22|12.23|12.23|12.26|12.26|12.21|12.21|0
1644514200000|2022-02-10 17:30:00|12.24|12.24|12.21|12.21|12.26|12.26|12.19|12.19|0
1644514500000|2022-02-10 17:35:00|12.23|12.23|12.25|12.25|12.25|12.25|12.21|12.21|0
1644514800000|2022-02-10 17:40:00|12.24|12.24|12.23|12.23|12.25|12.25|12.22|12.22|0
1644515100000|2022-02-10 17:45:00|12.12|12.12|12.01|12.01|12.12|12.12|11.99|11.99|0
1644515400000|2022-02-10 17:50:00|12|12|11.94|11.94|12.01|12.01|11.88|11.88|0
1644515700000|2022-02-10 17:55:00|11.92|11.92|11.94|11.94|11.96|11.96|11.91|11.91|0
1644516000000|2022-02-10 18:00:00|11.91|11.91|11.97|11.97|11.97|11.97|11.88|11.88|0
1644516300000|2022-02-10 18:05:00|11.96|11.96|11.9|11.9|11.96|11.96|11.87|11.87|0
1644516600000|2022-02-10 18:10:00|11.92|11.92|11.87|11.87|11.92|11.92|11.86|11.86|0
1644516900000|2022-02-10 18:15:00|11.86|11.86|11.7|11.7|11.86|11.86|11.7|11.7|0
1644517200000|2022-02-10 18:20:00|11.69|11.69|11.71|11.71|11.71|11.71|11.63|11.63|0
1644517500000|2022-02-10 18:25:00|11.7|11.7|11.63|11.63|11.71|11.71|11.63|11.63|0
1644517800000|2022-02-10 18:30:00|11.64|11.64|11.62|11.62|11.66|11.66|11.62|11.62|0
1644518100000|2022-02-10 18:35:00|11.61|11.61|11.5|11.5|11.62|11.62|11.5|11.5|0
1644518400000|2022-02-10 18:40:00|11.49|11.49|11.62|11.62|11.62|11.62|11.49|11.49|0
1644518700000|2022-02-10 18:45:00|11.61|11.61|11.62|11.62|11.69|11.69|11.61|11.61|0
1644519000000|2022-02-10 18:50:00|11.67|11.67|11.61|11.61|11.67|11.67|11.61|11.61|0
1644519300000|2022-02-10 18:55:00|11.62|11.62|11.66|11.66|11.66|11.66|11.58|11.58|0
1644519600000|2022-02-10 19:00:00|11.67|11.67|11.56|11.56|11.69|11.69|11.56|11.56|0
1644519900000|2022-02-10 19:05:00|11.54|11.54|11.59|11.59|11.62|11.62|11.52|11.52|0
1644520200000|2022-02-10 19:10:00|11.6|11.6|11.57|11.57|11.61|11.61|11.54|11.54|0
1644520500000|2022-02-10 19:15:00|11.55|11.55|11.49|11.49|11.57|11.57|11.49|11.49|0
1644520800000|2022-02-10 19:20:00|11.5|11.5|11.57|11.57|11.59|11.59|11.47|11.47|0
1644521100000|2022-02-10 19:25:00|11.58|11.58|11.62|11.62|11.66|11.66|11.57|11.57|0
1644521400000|2022-02-10 19:30:00|11.63|11.63|11.67|11.67|11.68|11.68|11.63|11.63|0
1644521700000|2022-02-10 19:35:00|11.68|11.68|11.65|11.65|11.71|11.71|11.64|11.64|0
1644522000000|2022-02-10 19:40:00|11.66|11.66|11.63|11.63|11.69|11.69|11.62|11.62|0
1644522300000|2022-02-10 19:45:00|11.64|11.64|11.58|11.58|11.67|11.67|11.58|11.58|0
1644522600000|2022-02-10 19:50:00|11.59|11.59|11.5|11.5|11.59|11.59|11.5|11.5|0
1644522900000|2022-02-10 19:55:00|11.51|11.51|11.44|11.44|11.51|11.51|11.42|11.42|0
1644523200000|2022-02-10 20:00:00|11.45|11.45|11.45|11.45|11.46|11.46|11.39|11.39|0
1644523500000|2022-02-10 20:05:00|11.42|11.42|11.43|11.43|11.45|11.45|11.41|11.41|0
1644523800000|2022-02-10 20:10:00|11.45|11.45|11.48|11.48|11.49|11.49|11.42|11.42|0
1644524100000|2022-02-10 20:15:00|11.47|11.47|11.43|11.43|11.5|11.5|11.41|11.41|0
1644524400000|2022-02-10 20:20:00|11.44|11.44|11.46|11.46|11.47|11.47|11.41|11.41|0
1644524700000|2022-02-10 20:25:00|11.47|11.47|11.42|11.42|11.47|11.47|11.41|11.41|0
1644525000000|2022-02-10 20:30:00|11.41|11.41|11.34|11.34|11.42|11.42|11.34|11.34|0
1644525300000|2022-02-10 20:35:00|11.32|11.32|11.3|11.3|11.36|11.36|11.27|11.27|0
1644525600000|2022-02-10 20:40:00|11.29|11.29|11.27|11.27|11.31|11.31|11.24|11.24|0
1644525900000|2022-02-10 20:45:00|11.26|11.26|11.24|11.24|11.26|11.26|11.2|11.2|0
1644526200000|2022-02-10 20:50:00|11.22|11.22|11.22|11.22|11.27|11.27|11.19|11.19|0
1644526500000|2022-02-10 20:55:00|11.32|11.32|11.3|11.3|11.32|11.32|11.26|11.26|0
1644526800000|2022-02-10 21:00:00|11.31|11.31|11.38|11.38|11.45|11.45|11.31|11.31|0
1644527100000|2022-02-10 21:05:00|11.39|11.39|11.38|11.38|11.41|11.41|11.37|11.37|0
1644527400000|2022-02-10 21:10:00|11.39|11.39|11.41|11.41|11.47|11.47|11.38|11.38|0
1644527700000|2022-02-10 21:15:00|11.4|11.4|11.39|11.39|11.42|11.42|11.38|11.38|0
1644528000000|2022-02-10 21:20:00|11.38|11.38|11.38|11.38|11.42|11.42|11.38|11.38|0
1644528300000|2022-02-10 21:25:00|11.4|11.4|11.46|11.46|11.46|11.46|11.4|11.4|0
1644528600000|2022-02-10 21:30:00|11.42|11.42|11.43|11.43|11.45|11.45|11.42|11.42|0
1644528900000|2022-02-10 21:35:00|11.42|11.42|11.42|11.42|11.45|11.45|11.4|11.4|0
1644529200000|2022-02-10 21:40:00|11.4|11.4|11.45|11.45|11.45|11.45|11.38|11.38|0
1644529500000|2022-02-10 21:45:00|11.4|11.4|11.43|11.43|11.44|11.44|11.38|11.38|0
1644529800000|2022-02-10 21:50:00|11.41|11.41|11.4|11.4|11.42|11.42|11.38|11.38|0
1644530100000|2022-02-10 21:55:00|11.38|11.38|11.41|11.41|11.41|11.41|11.38|11.38|0
1644530400000|2022-02-10 22:00:00|11.42|11.42|11.4|11.4|11.45|11.45|11.4|11.4|0
1644530700000|2022-02-10 22:05:00|11.39|11.39|11.42|11.42|11.42|11.42|11.38|11.38|0
1644531000000|2022-02-10 22:10:00|11.38|11.38|11.45|11.45|11.45|11.45|11.38|11.38|0
1644531300000|2022-02-10 22:15:00|11.42|11.42|11.45|11.45|11.45|11.45|11.42|11.42|0
1644531600000|2022-02-10 22:20:00|11.44|11.44|11.38|11.38|11.47|11.47|11.38|11.38|0
1644531900000|2022-02-10 22:25:00|11.41|11.41|11.38|11.38|11.41|11.41|11.38|11.38|0
1644532200000|2022-02-10 22:30:00|11.41|11.41|11.39|11.39|11.42|11.42|11.36|11.36|0
1644532500000|2022-02-10 22:35:00|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|0
1644532800000|2022-02-10 22:40:00|11.39|11.39|11.34|11.34|11.39|11.39|11.32|11.32|0
1644533100000|2022-02-10 22:45:00|11.35|11.35|11.31|11.31|11.35|11.35|11.31|11.31|0
1644533400000|2022-02-10 22:50:00|11.28|11.28|11.34|11.34|11.34|11.34|11.28|11.28|0
1644533700000|2022-02-10 22:55:00|11.32|11.32|11.35|11.35|11.35|11.35|11.3|11.3|0
1644534000000|2022-02-10 23:00:00|11.33|11.33|11.34|11.34|11.35|11.35|11.33|11.33|0
1644534300000|2022-02-10 23:05:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644534600000|2022-02-10 23:10:00|11.35|11.35|11.35|11.35|11.35|11.35|11.35|11.35|0
1644534900000|2022-02-10 23:15:00|11.34|11.34|11.32|11.32|11.34|11.34|11.32|11.32|0
1644535200000|2022-02-10 23:20:00|11.34|11.34|11.34|11.34|11.34|11.34|11.34|11.34|0
1644536100000|2022-02-10 23:35:00|11.32|11.32|11.34|11.34|11.34|11.34|11.32|11.32|0
1644536400000|2022-02-10 23:40:00|11.32|11.32|11.3|11.3|11.32|11.32|11.3|11.3|0
1644536700000|2022-02-10 23:45:00|11.31|11.31|11.31|11.31|11.32|11.32|11.31|11.31|0
1644537300000|2022-02-10 23:55:00|11.3|11.3|11.28|11.28|11.3|11.3|11.28|11.28|0
1644537600000|2022-02-11 00:00:00|11.3|11.3|11.28|11.28|11.3|11.3|11.28|11.28|0
1644538200000|2022-02-11 00:10:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644538800000|2022-02-11 00:20:00|11.35|11.35|11.29|11.29|11.35|11.35|11.29|11.29|0
1644539100000|2022-02-11 00:25:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644539400000|2022-02-11 00:30:00|11.28|11.28|11.32|11.32|11.32|11.32|11.28|11.28|0
1644539700000|2022-02-11 00:35:00|11.3|11.3|11.32|11.32|11.35|11.35|11.28|11.28|0
1644540300000|2022-02-11 00:45:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1644540600000|2022-02-11 00:50:00|11.25|11.25|11.26|11.26|11.26|11.26|11.25|11.25|0
1644570000000|2022-02-11 09:00:00|11.31|11.31|11.24|11.24|11.31|11.31|11.24|11.24|0
1644570300000|2022-02-11 09:05:00|11.2|11.2|11.2|11.2|11.2|11.2|11.14|11.14|0
1644570600000|2022-02-11 09:10:00|11.24|11.24|11.34|11.34|11.69|11.69|11.21|11.21|0
1644570900000|2022-02-11 09:15:00|11.3|11.3|11.25|11.25|11.3|11.3|11.25|11.25|0
1644571500000|2022-02-11 09:25:00|11.52|11.52|11.3|11.3|11.52|11.52|11.3|11.3|0
1644571800000|2022-02-11 09:30:00|11.47|11.47|11.3|11.3|11.47|11.47|11.3|11.3|0
1644572100000|2022-02-11 09:35:00|11.49|11.49|11.49|11.49|11.49|11.49|11.49|11.49|0
1644572400000|2022-02-11 09:40:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1644572700000|2022-02-11 09:45:00|11.46|11.46|11.47|11.47|11.47|11.47|11.43|11.43|0
1644573000000|2022-02-11 09:50:00|11.42|11.42|11.43|11.43|11.43|11.43|11.42|11.42|0
1644573300000|2022-02-11 09:55:00|11.4|11.4|11.32|11.32|11.47|11.47|11.32|11.32|0
1644573600000|2022-02-11 10:00:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1644574500000|2022-02-11 10:15:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644574800000|2022-02-11 10:20:00|11.28|11.28|11.4|11.4|11.4|11.4|11.28|11.28|0
1644575400000|2022-02-11 10:30:00|11.39|11.39|11.39|11.39|11.39|11.39|11.39|11.39|0
1644576300000|2022-02-11 10:45:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1644576900000|2022-02-11 10:55:00|11.39|11.39|11.48|11.48|11.48|11.48|11.24|11.24|0
1644577200000|2022-02-11 11:00:00|11.37|11.37|11.37|11.37|11.37|11.37|11.36|11.36|0
1644578100000|2022-02-11 11:15:00|11.33|11.33|11.35|11.35|11.35|11.35|11.33|11.33|0
1644578400000|2022-02-11 11:20:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1644578700000|2022-02-11 11:25:00|11.36|11.36|11.36|11.36|11.37|11.37|11.36|11.36|0
1644579300000|2022-02-11 11:35:00|11.32|11.32|11.3|11.3|11.32|11.32|11.3|11.3|0
1644579600000|2022-02-11 11:40:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1644580800000|2022-02-11 12:00:00|11.41|11.41|11.39|11.39|11.41|11.41|11.32|11.32|0
1644581100000|2022-02-11 12:05:00|11.37|11.37|11.35|11.35|11.37|11.37|11.35|11.35|0
1644581400000|2022-02-11 12:10:00|11.38|11.38|11.32|11.32|11.41|11.41|11.32|11.32|0
1644581700000|2022-02-11 12:15:00|11.36|11.36|11.38|11.38|11.38|11.38|11.36|11.36|0
1644582000000|2022-02-11 12:20:00|11.37|11.37|11.39|11.39|11.4|11.4|11.36|11.36|0
1644582300000|2022-02-11 12:25:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1644582600000|2022-02-11 12:30:00|11.43|11.43|11.41|11.41|11.44|11.44|11.41|11.41|0
1644582900000|2022-02-11 12:35:00|11.42|11.42|11.42|11.42|11.45|11.45|11.42|11.42|0
1644583200000|2022-02-11 12:40:00|11.45|11.45|11.43|11.43|11.45|11.45|11.42|11.42|0
1644583500000|2022-02-11 12:45:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1644583800000|2022-02-11 12:50:00|11.4|11.4|11.43|11.43|11.45|11.45|11.4|11.4|0
1644584100000|2022-02-11 12:55:00|11.42|11.42|11.45|11.45|11.45|11.45|11.42|11.42|0
1644584400000|2022-02-11 13:00:00|11.44|11.44|11.49|11.49|11.5|11.5|11.43|11.43|0
1644584700000|2022-02-11 13:05:00|11.5|11.5|11.51|11.51|11.51|11.51|11.49|11.49|0
1644585000000|2022-02-11 13:10:00|11.47|11.47|11.43|11.43|11.47|11.47|11.43|11.43|0
1644585300000|2022-02-11 13:15:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1644585600000|2022-02-11 13:20:00|11.45|11.45|11.5|11.5|11.5|11.5|11.44|11.44|0
1644585900000|2022-02-11 13:25:00|11.47|11.47|11.51|11.51|11.51|11.51|11.47|11.47|0
1644586200000|2022-02-11 13:30:00|11.5|11.5|11.47|11.47|11.51|11.51|11.47|11.47|0
1644586500000|2022-02-11 13:35:00|11.45|11.45|11.45|11.45|11.46|11.46|11.45|11.45|0
1644586800000|2022-02-11 13:40:00|11.44|11.44|11.44|11.44|11.44|11.44|11.42|11.42|0
1644587100000|2022-02-11 13:45:00|11.45|11.45|11.44|11.44|11.45|11.45|11.42|11.42|0
1644587400000|2022-02-11 13:50:00|11.43|11.43|11.41|11.41|11.43|11.43|11.41|11.41|0
1644587700000|2022-02-11 13:55:00|11.42|11.42|11.4|11.4|11.42|11.42|11.4|11.4|0
1644588000000|2022-02-11 14:00:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1644588300000|2022-02-11 14:05:00|11.42|11.42|11.38|11.38|11.42|11.42|11.37|11.37|0
1644588600000|2022-02-11 14:10:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644588900000|2022-02-11 14:15:00|11.38|11.38|11.36|11.36|11.38|11.38|11.35|11.35|0
1644589200000|2022-02-11 14:20:00|11.35|11.35|11.31|11.31|11.4|11.4|11.3|11.3|0
1644589500000|2022-02-11 14:25:00|11.32|11.32|11.33|11.33|11.37|11.37|11.29|11.29|0
1644589800000|2022-02-11 14:30:00|11.29|11.29|11.56|11.56|11.56|11.56|11.28|11.28|0
1644590100000|2022-02-11 14:35:00|11.54|11.54|11.32|11.32|11.61|11.61|11.32|11.32|0
1644590400000|2022-02-11 14:40:00|11.34|11.34|11.41|11.41|11.44|11.44|11.31|11.31|0
1644590700000|2022-02-11 14:45:00|11.45|11.45|11.49|11.49|11.6|11.6|11.45|11.45|0
1644591000000|2022-02-11 14:50:00|11.52|11.52|11.57|11.57|11.6|11.6|11.47|11.47|0
1644591300000|2022-02-11 14:55:00|11.59|11.59|11.42|11.42|11.61|11.61|11.38|11.38|0
1644591600000|2022-02-11 15:00:00|11.47|11.47|11.52|11.52|11.57|11.57|11.43|11.43|0
1644591900000|2022-02-11 15:05:00|11.51|11.51|11.47|11.47|11.61|11.61|11.46|11.46|0
1644592200000|2022-02-11 15:10:00|11.48|11.48|11.52|11.52|11.56|11.56|11.43|11.43|0
1644592500000|2022-02-11 15:15:00|11.54|11.54|11.69|11.69|11.69|11.69|11.53|11.53|0
1644592800000|2022-02-11 15:20:00|11.7|11.7|11.78|11.78|11.78|11.78|11.67|11.67|0
1644593100000|2022-02-11 15:25:00|11.76|11.76|11.75|11.75|11.81|11.81|11.74|11.74|0
1644593400000|2022-02-11 15:30:00|11.77|11.77|11.78|11.78|11.82|11.82|11.77|11.77|0
1644593700000|2022-02-11 15:35:00|11.8|11.8|11.84|11.84|11.85|11.85|11.77|11.77|0
1644594000000|2022-02-11 15:40:00|11.86|11.86|11.81|11.81|11.86|11.86|11.78|11.78|0
1644594300000|2022-02-11 15:45:00|11.8|11.8|11.78|11.78|11.85|11.85|11.77|11.77|0
1644594600000|2022-02-11 15:50:00|11.77|11.77|11.76|11.76|11.78|11.78|11.68|11.68|0
1644594900000|2022-02-11 15:55:00|11.75|11.75|11.77|11.77|11.77|11.77|11.72|11.72|0
1644595200000|2022-02-11 16:00:00|11.76|11.76|11.82|11.82|11.84|11.84|11.76|11.76|0
1644595500000|2022-02-11 16:05:00|11.8|11.8|11.69|11.69|11.8|11.8|11.69|11.69|0
1644595800000|2022-02-11 16:10:00|11.68|11.68|11.68|11.68|11.73|11.73|11.66|11.66|0
1644596100000|2022-02-11 16:15:00|11.67|11.67|11.67|11.67|11.68|11.68|11.62|11.62|0
1644596400000|2022-02-11 16:20:00|11.68|11.68|11.68|11.68|11.69|11.69|11.66|11.66|0
1644596700000|2022-02-11 16:25:00|11.67|11.67|11.63|11.63|11.69|11.69|11.63|11.63|0
1644597000000|2022-02-11 16:30:00|11.65|11.65|11.59|11.59|11.67|11.67|11.57|11.57|0
1644597300000|2022-02-11 16:35:00|11.58|11.58|11.49|11.49|11.6|11.6|11.49|11.49|0
1644597600000|2022-02-11 16:40:00|11.5|11.5|11.48|11.48|11.51|11.51|11.47|11.47|0
1644597900000|2022-02-11 16:45:00|11.47|11.47|11.52|11.52|11.53|11.53|11.47|11.47|0
1644598200000|2022-02-11 16:50:00|11.51|11.51|11.47|11.47|11.51|11.51|11.45|11.45|0
1644598500000|2022-02-11 16:55:00|11.48|11.48|11.49|11.49|11.5|11.5|11.47|11.47|0
1644598800000|2022-02-11 17:00:00|11.47|11.47|11.47|11.47|11.48|11.48|11.43|11.43|0
1644599100000|2022-02-11 17:05:00|11.46|11.46|11.48|11.48|11.48|11.48|11.44|11.44|0
1644599400000|2022-02-11 17:10:00|11.47|11.47|11.53|11.53|11.54|11.54|11.47|11.47|0
1644599700000|2022-02-11 17:15:00|11.54|11.54|11.48|11.48|11.55|11.55|11.47|11.47|0
1644600000000|2022-02-11 17:20:00|11.47|11.47|11.5|11.5|11.5|11.5|11.44|11.44|0
1644600300000|2022-02-11 17:25:00|11.49|11.49|11.52|11.52|11.54|11.54|11.48|11.48|0
1644600600000|2022-02-11 17:30:00|11.5|11.5|11.53|11.53|11.54|11.54|11.5|11.5|0
1644600900000|2022-02-11 17:35:00|11.54|11.54|11.58|11.58|11.58|11.58|11.53|11.53|0
1644601200000|2022-02-11 17:40:00|11.57|11.57|11.52|11.52|11.57|11.57|11.52|11.52|0
1644601500000|2022-02-11 17:45:00|11.51|11.51|11.49|11.49|11.52|11.52|11.48|11.48|0
1644601800000|2022-02-11 17:50:00|11.5|11.5|11.4|11.4|11.5|11.5|11.39|11.39|0
1644602100000|2022-02-11 17:55:00|11.39|11.39|11.37|11.37|11.41|11.41|11.36|11.36|0
1644602400000|2022-02-11 18:00:00|11.38|11.38|11.42|11.42|11.43|11.43|11.38|11.38|0
1644602700000|2022-02-11 18:05:00|11.41|11.41|11.48|11.48|11.49|11.49|11.41|11.41|0
1644603000000|2022-02-11 18:10:00|11.49|11.49|11.44|11.44|11.49|11.49|11.42|11.42|0
1644603300000|2022-02-11 18:15:00|11.43|11.43|11.46|11.46|11.47|11.47|11.42|11.42|0
1644603600000|2022-02-11 18:20:00|11.45|11.45|11.44|11.44|11.46|11.46|11.42|11.42|0
1644603900000|2022-02-11 18:25:00|11.42|11.42|11.4|11.4|11.45|11.45|11.39|11.39|0
1644604200000|2022-02-11 18:30:00|11.39|11.39|11.3|11.3|11.39|11.39|11.3|11.3|0
1644604500000|2022-02-11 18:35:00|11.29|11.29|11.23|11.23|11.31|11.31|11.23|11.23|0
1644604800000|2022-02-11 18:40:00|11.25|11.25|11.25|11.25|11.28|11.28|11.24|11.24|0
1644605100000|2022-02-11 18:45:00|11.21|11.21|11.17|11.17|11.21|11.21|11.16|11.16|0
1644605400000|2022-02-11 18:50:00|11.19|11.19|11.27|11.27|11.27|11.27|11.16|11.16|0
1644605700000|2022-02-11 18:55:00|11.26|11.26|11.23|11.23|11.28|11.28|11.22|11.22|0
1644606000000|2022-02-11 19:00:00|11.21|11.21|11.18|11.18|11.24|11.24|11.11|11.11|0
1644606300000|2022-02-11 19:05:00|11.17|11.17|11.17|11.17|11.2|11.2|11.1|11.1|0
1644606600000|2022-02-11 19:10:00|11.2|11.2|11.16|11.16|11.2|11.2|11.14|11.14|0
1644606900000|2022-02-11 19:15:00|11.17|11.17|11.3|11.3|11.3|11.3|11.17|11.17|0
1644607200000|2022-02-11 19:20:00|11.29|11.29|11.22|11.22|11.31|11.31|11.21|11.21|0
1644607500000|2022-02-11 19:25:00|11.21|11.21|11.11|11.11|11.22|11.22|11.11|11.11|0
1644607800000|2022-02-11 19:30:00|11.1|11.1|11.2|11.2|11.21|11.21|11.1|11.1|0
1644608100000|2022-02-11 19:35:00|11.19|11.19|11.07|11.07|11.19|11.19|11.07|11.07|0
1644608400000|2022-02-11 19:40:00|11.08|11.08|11.06|11.06|11.12|11.12|11.04|11.04|0
1644608700000|2022-02-11 19:45:00|11.07|11.07|11|11|11.07|11.07|10.99|10.99|0
1644609000000|2022-02-11 19:50:00|11.01|11.01|10.97|10.97|11.01|11.01|10.92|10.92|0
1644609300000|2022-02-11 19:55:00|10.98|10.98|11.02|11.02|11.03|11.03|10.96|10.96|0
1644609600000|2022-02-11 20:00:00|11.03|11.03|11.17|11.17|11.17|11.17|11.02|11.02|0
1644609900000|2022-02-11 20:05:00|11.16|11.16|11.07|11.07|11.16|11.16|11.06|11.06|0
1644610200000|2022-02-11 20:10:00|11.08|11.08|11.05|11.05|11.09|11.09|11.04|11.04|0
1644610500000|2022-02-11 20:15:00|11.06|11.06|11.08|11.08|11.14|11.14|11.06|11.06|0
1644610800000|2022-02-11 20:20:00|11.07|11.07|11.08|11.08|11.11|11.11|11.06|11.06|0
1644611100000|2022-02-11 20:25:00|11.09|11.09|11.1|11.1|11.15|11.15|11.08|11.08|0
1644611400000|2022-02-11 20:30:00|11.09|11.09|11.11|11.11|11.11|11.11|11.06|11.06|0
1644611700000|2022-02-11 20:35:00|11.1|11.1|11.08|11.08|11.11|11.11|11.07|11.07|0
1644612000000|2022-02-11 20:40:00|11.09|11.09|11.07|11.07|11.11|11.11|11.06|11.06|0
1644612300000|2022-02-11 20:45:00|11.08|11.08|11.17|11.17|11.17|11.17|11.08|11.08|0
1644612600000|2022-02-11 20:50:00|11.16|11.16|11.16|11.16|11.18|11.18|11.15|11.15|0
1644612900000|2022-02-11 20:55:00|11.17|11.17|11.14|11.14|11.19|11.19|11.14|11.14|0
1644613200000|2022-02-11 21:00:00|11.12|11.12|11.13|11.13|11.18|11.18|11.12|11.12|0
1644829200000|2022-02-14 09:00:00|11.07|11.07|11.07|11.07|11.22|11.22|11.07|11.07|0
1644829500000|2022-02-14 09:05:00|11.01|11.01|10.93|10.93|11.01|11.01|10.93|10.93|0
1644830100000|2022-02-14 09:15:00|10.92|10.92|10.92|10.92|10.92|10.92|10.92|10.92|0
1644830700000|2022-02-14 09:25:00|11.01|11.01|11.04|11.04|11.04|11.04|11.01|11.01|0
1644831000000|2022-02-14 09:30:00|10.92|10.92|11.04|11.04|11.04|11.04|10.92|10.92|0
1644831300000|2022-02-14 09:35:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1644831600000|2022-02-14 09:40:00|11|11|10.92|10.92|11|11|10.92|10.92|0
1644831900000|2022-02-14 09:45:00|11.01|11.01|11|11|11.01|11.01|11|11|0
1644832200000|2022-02-14 09:50:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1644832500000|2022-02-14 09:55:00|10.95|10.95|10.94|10.94|10.95|10.95|10.94|10.94|0
1644832800000|2022-02-14 10:00:00|10.91|10.91|10.93|10.93|10.93|10.93|10.91|10.91|0
1644833100000|2022-02-14 10:05:00|10.92|10.92|10.89|10.89|10.92|10.92|10.89|10.89|0
1644833400000|2022-02-14 10:10:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1644833700000|2022-02-14 10:15:00|10.96|10.96|10.91|10.91|10.96|10.96|10.91|10.91|0
1644834000000|2022-02-14 10:20:00|10.93|10.93|10.91|10.91|10.93|10.93|10.91|10.91|0
1644834600000|2022-02-14 10:30:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1644834900000|2022-02-14 10:35:00|10.92|10.92|10.91|10.91|10.92|10.92|10.91|10.91|0
1644835500000|2022-02-14 10:45:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1644836100000|2022-02-14 10:55:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1644836400000|2022-02-14 11:00:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1644837300000|2022-02-14 11:15:00|10.95|10.95|10.99|10.99|10.99|10.99|10.95|10.95|0
1644839100000|2022-02-14 11:45:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1644839700000|2022-02-14 11:55:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1644840000000|2022-02-14 12:00:00|11|11|11.01|11.01|11.07|11.07|11|11|0
1644840300000|2022-02-14 12:05:00|11.04|11.04|11.07|11.07|11.12|11.12|11.04|11.04|0
1644840600000|2022-02-14 12:10:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1644840900000|2022-02-14 12:15:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1644841200000|2022-02-14 12:20:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1644841500000|2022-02-14 12:25:00|10.99|10.99|10.97|10.97|10.99|10.99|10.96|10.96|0
1644841800000|2022-02-14 12:30:00|10.96|10.96|10.97|10.97|10.97|10.97|10.96|10.96|0
1644842100000|2022-02-14 12:35:00|10.96|10.96|10.96|10.96|10.97|10.97|10.96|10.96|0
1644842400000|2022-02-14 12:40:00|10.99|10.99|11.02|11.02|11.02|11.02|10.99|10.99|0
1644842700000|2022-02-14 12:45:00|10.97|10.97|11.05|11.05|11.06|11.06|10.97|10.97|0
1644843000000|2022-02-14 12:50:00|11.06|11.06|11.03|11.03|11.06|11.06|11.03|11.03|0
1644843300000|2022-02-14 12:55:00|11.04|11.04|11.03|11.03|11.04|11.04|11.03|11.03|0
1644843600000|2022-02-14 13:00:00|11.04|11.04|11.07|11.07|11.07|11.07|11.03|11.03|0
1644843900000|2022-02-14 13:05:00|11.1|11.1|11.12|11.12|11.12|11.12|11.1|11.1|0
1644844200000|2022-02-14 13:10:00|11.11|11.11|11.09|11.09|11.11|11.11|11.07|11.07|0
1644844800000|2022-02-14 13:20:00|11.1|11.1|11.1|11.1|11.1|11.1|11.08|11.08|0
1644845100000|2022-02-14 13:25:00|11.08|11.08|11.08|11.08|11.08|11.08|11.08|11.08|0
1644845400000|2022-02-14 13:30:00|11.07|11.07|11.1|11.1|11.11|11.11|11.07|11.07|0
1644845700000|2022-02-14 13:35:00|11.09|11.09|11.07|11.07|11.09|11.09|11.07|11.07|0
1644846000000|2022-02-14 13:40:00|11.06|11.06|11.03|11.03|11.06|11.06|11.03|11.03|0
1644846300000|2022-02-14 13:45:00|11.06|11.06|11.06|11.06|11.06|11.06|11.04|11.04|0
1644846600000|2022-02-14 13:50:00|11.07|11.07|11.07|11.07|11.07|11.07|11.07|11.07|0
1644846900000|2022-02-14 13:55:00|11.08|11.08|11.08|11.08|11.09|11.09|11.08|11.08|0
1644847200000|2022-02-14 14:00:00|11.07|11.07|11.05|11.05|11.07|11.07|11.05|11.05|0
1644847500000|2022-02-14 14:05:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1644847800000|2022-02-14 14:10:00|11.07|11.07|11.09|11.09|11.1|11.1|11.06|11.06|0
1644848100000|2022-02-14 14:15:00|11.1|11.1|11.11|11.11|11.11|11.11|11.1|11.1|0
1644848400000|2022-02-14 14:20:00|11.12|11.12|11.11|11.11|11.12|11.12|11.11|11.11|0
1644848700000|2022-02-14 14:25:00|11.07|11.07|10.95|10.95|11.07|11.07|10.94|10.94|0
1644849000000|2022-02-14 14:30:00|10.97|10.97|11.11|11.11|11.13|11.13|10.96|10.96|0
1644849300000|2022-02-14 14:35:00|11.16|11.16|11.06|11.06|11.26|11.26|11.06|11.06|0
1644849600000|2022-02-14 14:40:00|11.07|11.07|11.22|11.22|11.28|11.28|11.04|11.04|0
1644849900000|2022-02-14 14:45:00|11.19|11.19|11.37|11.37|11.4|11.4|11.13|11.13|0
1644850200000|2022-02-14 14:50:00|11.38|11.38|11.48|11.48|11.48|11.48|11.34|11.34|0
1644850500000|2022-02-14 14:55:00|11.49|11.49|11.41|11.41|11.49|11.49|11.37|11.37|0
1644850800000|2022-02-14 15:00:00|11.4|11.4|11.27|11.27|11.4|11.4|11.26|11.26|0
1644851100000|2022-02-14 15:05:00|11.29|11.29|11.35|11.35|11.36|11.36|11.26|11.26|0
1644851400000|2022-02-14 15:10:00|11.34|11.34|11.37|11.37|11.42|11.42|11.34|11.34|0
1644851700000|2022-02-14 15:15:00|11.38|11.38|11.19|11.19|11.38|11.38|11.16|11.16|0
1644852000000|2022-02-14 15:20:00|11.2|11.2|11.21|11.21|11.21|11.21|11.13|11.13|0
1644852300000|2022-02-14 15:25:00|11.19|11.19|11.16|11.16|11.2|11.2|11.14|11.14|0
1644852600000|2022-02-14 15:30:00|11.17|11.17|11.09|11.09|11.17|11.17|11.07|11.07|0
1644852900000|2022-02-14 15:35:00|11.06|11.06|11.11|11.11|11.12|11.12|11.06|11.06|0
1644853200000|2022-02-14 15:40:00|11.12|11.12|11.25|11.25|11.26|11.26|11.11|11.11|0
1644853500000|2022-02-14 15:45:00|11.26|11.26|11.26|11.26|11.34|11.34|11.24|11.24|0
1644853800000|2022-02-14 15:50:00|11.27|11.27|11.4|11.4|11.4|11.4|11.26|11.26|0
1644854100000|2022-02-14 15:55:00|11.41|11.41|11.32|11.32|11.45|11.45|11.31|11.31|0
1644854400000|2022-02-14 16:00:00|11.34|11.34|11.39|11.39|11.41|11.41|11.32|11.32|0
1644854700000|2022-02-14 16:05:00|11.4|11.4|11.36|11.36|11.4|11.4|11.35|11.35|0
1644855000000|2022-02-14 16:10:00|11.35|11.35|11.25|11.25|11.37|11.37|11.24|11.24|0
1644855300000|2022-02-14 16:15:00|11.24|11.24|11.43|11.43|11.45|11.45|11.24|11.24|0
1644855600000|2022-02-14 16:20:00|11.44|11.44|11.53|11.53|11.56|11.56|11.43|11.43|0
1644855900000|2022-02-14 16:25:00|11.54|11.54|11.52|11.52|11.56|11.56|11.51|11.51|0
1644856200000|2022-02-14 16:30:00|11.55|11.55|11.54|11.54|11.57|11.57|11.48|11.48|0
1644856500000|2022-02-14 16:35:00|11.53|11.53|11.5|11.5|11.53|11.53|11.47|11.47|0
1644856800000|2022-02-14 16:40:00|11.51|11.51|11.5|11.5|11.52|11.52|11.48|11.48|0
1644857100000|2022-02-14 16:45:00|11.51|11.51|11.57|11.57|11.57|11.57|11.5|11.5|0
1644857400000|2022-02-14 16:50:00|11.58|11.58|11.44|11.44|11.58|11.58|11.44|11.44|0
1644857700000|2022-02-14 16:55:00|11.45|11.45|11.46|11.46|11.48|11.48|11.44|11.44|0
1644858000000|2022-02-14 17:00:00|11.45|11.45|11.47|11.47|11.52|11.52|11.42|11.42|0
1644858300000|2022-02-14 17:05:00|11.46|11.46|11.4|11.4|11.47|11.47|11.4|11.4|0
1644858600000|2022-02-14 17:10:00|11.41|11.41|11.37|11.37|11.41|11.41|11.37|11.37|0
1644858900000|2022-02-14 17:15:00|11.38|11.38|11.38|11.38|11.39|11.39|11.37|11.37|0
1644859200000|2022-02-14 17:20:00|11.39|11.39|11.39|11.39|11.41|11.41|11.37|11.37|0
1644859500000|2022-02-14 17:25:00|11.4|11.4|11.37|11.37|11.41|11.41|11.37|11.37|0
1644859800000|2022-02-14 17:30:00|11.38|11.38|11.4|11.4|11.42|11.42|11.38|11.38|0
1644860100000|2022-02-14 17:35:00|11.41|11.41|11.35|11.35|11.42|11.42|11.34|11.34|0
1644860400000|2022-02-14 17:40:00|11.36|11.36|11.38|11.38|11.39|11.39|11.36|11.36|0
1644860700000|2022-02-14 17:45:00|11.36|11.36|11.31|11.31|11.36|11.36|11.29|11.29|0
1644861000000|2022-02-14 17:50:00|11.32|11.32|11.25|11.25|11.32|11.32|11.24|11.24|0
1644861300000|2022-02-14 17:55:00|11.24|11.24|11.22|11.22|11.25|11.25|11.22|11.22|0
1644861600000|2022-02-14 18:00:00|11.21|11.21|11.2|11.2|11.21|11.21|11.16|11.16|0
1644861900000|2022-02-14 18:05:00|11.21|11.21|11.16|11.16|11.21|11.21|11.14|11.14|0
1644862200000|2022-02-14 18:10:00|11.17|11.17|11.15|11.15|11.21|11.21|11.14|11.14|0
1644862500000|2022-02-14 18:15:00|11.14|11.14|11.15|11.15|11.16|11.16|11.11|11.11|0
1644862800000|2022-02-14 18:20:00|11.14|11.14|11.07|11.07|11.14|11.14|11.06|11.06|0
1644863100000|2022-02-14 18:25:00|11.08|11.08|11.11|11.11|11.13|11.13|11.08|11.08|0
1644863400000|2022-02-14 18:30:00|11.12|11.12|11.11|11.11|11.13|11.13|11.07|11.07|0
1644863700000|2022-02-14 18:35:00|11.1|11.1|11.16|11.16|11.18|11.18|11.1|11.1|0
1644864000000|2022-02-14 18:40:00|11.14|11.14|11.17|11.17|11.17|11.17|11.14|11.14|0
1644864300000|2022-02-14 18:45:00|11.16|11.16|11.14|11.14|11.17|11.17|11.13|11.13|0
1644864600000|2022-02-14 18:50:00|11.13|11.13|11.03|11.03|11.14|11.14|11.02|11.02|0
1644864900000|2022-02-14 18:55:00|11.02|11.02|10.94|10.94|11.03|11.03|10.93|10.93|0
1644865200000|2022-02-14 19:00:00|10.93|10.93|10.93|10.93|10.98|10.98|10.89|10.89|0
1644865500000|2022-02-14 19:05:00|10.92|10.92|10.91|10.91|10.92|10.92|10.84|10.84|0
1644865800000|2022-02-14 19:10:00|10.9|10.9|10.95|10.95|10.96|10.96|10.9|10.9|0
1644866100000|2022-02-14 19:15:00|10.94|10.94|10.95|10.95|10.95|10.95|10.91|10.91|0
1644866400000|2022-02-14 19:20:00|10.96|10.96|10.99|10.99|11.01|11.01|10.95|10.95|0
1644866700000|2022-02-14 19:25:00|10.98|10.98|10.97|10.97|10.99|10.99|10.93|10.93|0
1644867000000|2022-02-14 19:30:00|10.99|10.99|11.05|11.05|11.07|11.07|10.96|10.96|0
1644867300000|2022-02-14 19:35:00|11.04|11.04|11.06|11.06|11.06|11.06|11.01|11.01|0
1644867600000|2022-02-14 19:40:00|11.07|11.07|11.06|11.06|11.12|11.12|11.05|11.05|0
1644867900000|2022-02-14 19:45:00|11.07|11.07|11.03|11.03|11.08|11.08|11.01|11.01|0
1644868200000|2022-02-14 19:50:00|11.02|11.02|11.1|11.1|11.13|11.13|11.02|11.02|0
1644868500000|2022-02-14 19:55:00|11.11|11.11|11.1|11.1|11.14|11.14|11.1|11.1|0
1644868800000|2022-02-14 20:00:00|11.09|11.09|11.06|11.06|11.11|11.11|11.04|11.04|0
1644869100000|2022-02-14 20:05:00|11.05|11.05|11.06|11.06|11.08|11.08|11.01|11.01|0
1644869400000|2022-02-14 20:10:00|11.05|11.05|11.09|11.09|11.1|11.1|11.04|11.04|0
1644869700000|2022-02-14 20:15:00|11.1|11.1|11.06|11.06|11.1|11.1|11.04|11.04|0
1644870000000|2022-02-14 20:20:00|11.05|11.05|11.14|11.14|11.16|11.16|11.05|11.05|0
1644870300000|2022-02-14 20:25:00|11.13|11.13|11.2|11.2|11.2|11.2|11.12|11.12|0
1644870600000|2022-02-14 20:30:00|11.19|11.19|11.24|11.24|11.25|11.25|11.17|11.17|0
1644870900000|2022-02-14 20:35:00|11.23|11.23|11.2|11.2|11.23|11.23|11.15|11.15|0
1644871200000|2022-02-14 20:40:00|11.21|11.21|11.19|11.19|11.21|11.21|11.18|11.18|0
1644871500000|2022-02-14 20:45:00|11.18|11.18|11.24|11.24|11.25|11.25|11.18|11.18|0
1644871800000|2022-02-14 20:50:00|11.21|11.21|11.22|11.22|11.22|11.22|11.16|11.16|0
1644872100000|2022-02-14 20:55:00|11.21|11.21|11.15|11.15|11.21|11.21|11.14|11.14|0
1644872400000|2022-02-14 21:00:00|11.19|11.19|11.2|11.2|11.23|11.23|11.19|11.19|0
1644872700000|2022-02-14 21:05:00|11.23|11.23|11.2|11.2|11.23|11.23|11.2|11.2|0
1644873000000|2022-02-14 21:10:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1644873300000|2022-02-14 21:15:00|11.19|11.19|11.21|11.21|11.22|11.22|11.19|11.19|0
1644873600000|2022-02-14 21:20:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1644873900000|2022-02-14 21:25:00|11.18|11.18|11.15|11.15|11.2|11.2|11.15|11.15|0
1644874200000|2022-02-14 21:30:00|11.16|11.16|11.14|11.14|11.16|11.16|11.12|11.12|0
1644874500000|2022-02-14 21:35:00|11.15|11.15|11.15|11.15|11.16|11.16|11.15|11.15|0
1644874800000|2022-02-14 21:40:00|11.16|11.16|11.15|11.15|11.16|11.16|11.15|11.15|0
1644875100000|2022-02-14 21:45:00|11.16|11.16|11.17|11.17|11.17|11.17|11.16|11.16|0
1644875400000|2022-02-14 21:50:00|11.16|11.16|11.16|11.16|11.16|11.16|11.15|11.15|0
1644875700000|2022-02-14 21:55:00|11.17|11.17|11.17|11.17|11.17|11.17|11.17|11.17|0
1644876000000|2022-02-14 22:00:00|11.16|11.16|11.15|11.15|11.17|11.17|11.15|11.15|0
1644876300000|2022-02-14 22:05:00|11.17|11.17|11.2|11.2|11.2|11.2|11.17|11.17|0
1644876900000|2022-02-14 22:15:00|11.17|11.17|11.2|11.2|11.2|11.2|11.17|11.17|0
1644877200000|2022-02-14 22:20:00|11.17|11.17|11.19|11.19|11.19|11.19|11.17|11.17|0
1644877500000|2022-02-14 22:25:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1644877800000|2022-02-14 22:30:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1644878100000|2022-02-14 22:35:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1644878400000|2022-02-14 22:40:00|11.16|11.16|11.19|11.19|11.19|11.19|11.16|11.16|0
1644878700000|2022-02-14 22:45:00|11.17|11.17|11.17|11.17|11.17|11.17|11.17|11.17|0
1644879300000|2022-02-14 22:55:00|11.19|11.19|11.16|11.16|11.19|11.19|11.16|11.16|0
1644879600000|2022-02-14 23:00:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1644881100000|2022-02-14 23:25:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1644881400000|2022-02-14 23:30:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1644883200000|2022-02-15 00:00:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1644883500000|2022-02-15 00:05:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1644883800000|2022-02-15 00:10:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1644884400000|2022-02-15 00:20:00|11.2|11.2|11.21|11.21|11.21|11.21|11.2|11.2|0
1644884700000|2022-02-15 00:25:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1644885000000|2022-02-15 00:30:00|11.19|11.19|11.2|11.2|11.2|11.2|11.19|11.19|0
1644885600000|2022-02-15 00:40:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1644886200000|2022-02-15 00:50:00|11.18|11.18|11.16|11.16|11.18|11.18|11.16|11.16|0
1644886500000|2022-02-15 00:55:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1644915600000|2022-02-15 09:00:00|11.21|11.21|11.23|11.23|11.49|11.49|11.21|11.21|0
1644915900000|2022-02-15 09:05:00|11.32|11.32|11.33|11.33|11.33|11.33|11.32|11.32|0
1644916200000|2022-02-15 09:10:00|11.34|11.34|11.34|11.34|11.34|11.34|11.34|11.34|0
1644916500000|2022-02-15 09:15:00|11.37|11.37|11.46|11.46|11.48|11.48|11.37|11.37|0
1644917400000|2022-02-15 09:30:00|11.43|11.43|11.45|11.45|11.46|11.46|11.43|11.43|0
1644917700000|2022-02-15 09:35:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644918000000|2022-02-15 09:40:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1644918900000|2022-02-15 09:55:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1644919200000|2022-02-15 10:00:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1644919500000|2022-02-15 10:05:00|11.42|11.42|11.43|11.43|11.44|11.44|11.42|11.42|0
1644919800000|2022-02-15 10:10:00|11.45|11.45|11.46|11.46|11.46|11.46|11.45|11.45|0
1644920400000|2022-02-15 10:20:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1644921900000|2022-02-15 10:45:00|11.46|11.46|11.45|11.45|11.46|11.46|11.45|11.45|0
1644922200000|2022-02-15 10:50:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1644923400000|2022-02-15 11:10:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1644923700000|2022-02-15 11:15:00|11.45|11.45|11.47|11.47|11.47|11.47|11.45|11.45|0
1644924300000|2022-02-15 11:25:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1644924600000|2022-02-15 11:30:00|11.62|11.62|11.54|11.54|11.62|11.62|11.54|11.54|0
1644924900000|2022-02-15 11:35:00|11.57|11.57|11.54|11.54|11.57|11.57|11.54|11.54|0
1644925200000|2022-02-15 11:40:00|11.57|11.57|11.62|11.62|11.62|11.62|11.57|11.57|0
1644925500000|2022-02-15 11:45:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1644926400000|2022-02-15 12:00:00|11.5|11.5|11.34|11.34|11.53|11.53|11.34|11.34|0
1644926700000|2022-02-15 12:05:00|11.42|11.42|11.42|11.42|11.46|11.46|11.37|11.37|0
1644927000000|2022-02-15 12:10:00|11.44|11.44|11.45|11.45|11.45|11.45|11.44|11.44|0
1644927300000|2022-02-15 12:15:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1644927600000|2022-02-15 12:20:00|11.45|11.45|11.47|11.47|11.47|11.47|11.45|11.45|0
1644927900000|2022-02-15 12:25:00|11.46|11.46|11.5|11.5|11.51|11.51|11.46|11.46|0
1644928200000|2022-02-15 12:30:00|11.48|11.48|11.48|11.48|11.5|11.5|11.47|11.47|0
1644928500000|2022-02-15 12:35:00|11.51|11.51|11.52|11.52|11.52|11.52|11.5|11.5|0
1644928800000|2022-02-15 12:40:00|11.5|11.5|11.49|11.49|11.5|11.5|11.49|11.49|0
1644929100000|2022-02-15 12:45:00|11.52|11.52|11.51|11.51|11.52|11.52|11.49|11.49|0
1644929400000|2022-02-15 12:50:00|11.52|11.52|11.5|11.5|11.52|11.52|11.5|11.5|0
1644929700000|2022-02-15 12:55:00|11.51|11.51|11.53|11.53|11.55|11.55|11.49|11.49|0
1644930000000|2022-02-15 13:00:00|11.55|11.55|11.52|11.52|11.55|11.55|11.52|11.52|0
1644930300000|2022-02-15 13:05:00|11.49|11.49|11.47|11.47|11.5|11.5|11.47|11.47|0
1644930600000|2022-02-15 13:10:00|11.48|11.48|11.48|11.48|11.49|11.49|11.47|11.47|0
1644930900000|2022-02-15 13:15:00|11.5|11.5|11.51|11.51|11.51|11.51|11.49|11.49|0
1644931200000|2022-02-15 13:20:00|11.5|11.5|11.5|11.5|11.5|11.5|11.49|11.49|0
1644931500000|2022-02-15 13:25:00|11.49|11.49|11.5|11.5|11.5|11.5|11.49|11.49|0
1644931800000|2022-02-15 13:30:00|11.48|11.48|11.38|11.38|11.48|11.48|11.38|11.38|0
1644932100000|2022-02-15 13:35:00|11.39|11.39|11.46|11.46|11.47|11.47|11.39|11.39|0
1644932400000|2022-02-15 13:40:00|11.45|11.45|11.45|11.45|11.45|11.45|11.42|11.42|0
1644932700000|2022-02-15 13:45:00|11.44|11.44|11.47|11.47|11.52|11.52|11.43|11.43|0
1644933000000|2022-02-15 13:50:00|11.43|11.43|11.52|11.52|11.57|11.57|11.43|11.43|0
1644933300000|2022-02-15 13:55:00|11.53|11.53|11.39|11.39|11.53|11.53|11.39|11.39|0
1644933600000|2022-02-15 14:00:00|11.4|11.4|11.4|11.4|11.41|11.41|11.37|11.37|0
1644933900000|2022-02-15 14:05:00|11.41|11.41|11.45|11.45|11.46|11.46|11.41|11.41|0
1644934200000|2022-02-15 14:10:00|11.43|11.43|11.43|11.43|11.45|11.45|11.43|11.43|0
1644934500000|2022-02-15 14:15:00|11.45|11.45|11.45|11.45|11.45|11.45|11.43|11.43|0
1644934800000|2022-02-15 14:20:00|11.44|11.44|11.47|11.47|11.47|11.47|11.44|11.44|0
1644935100000|2022-02-15 14:25:00|11.46|11.46|11.38|11.38|11.5|11.5|11.37|11.37|0
1644935400000|2022-02-15 14:30:00|11.44|11.44|11.41|11.41|11.44|11.44|11.28|11.28|0
1644935700000|2022-02-15 14:35:00|11.42|11.42|11.35|11.35|11.43|11.43|11.27|11.27|0
1644936000000|2022-02-15 14:40:00|11.34|11.34|11.26|11.26|11.4|11.4|11.21|11.21|0
1644936300000|2022-02-15 14:45:00|11.25|11.25|11.24|11.24|11.32|11.32|11.21|11.21|0
1644936600000|2022-02-15 14:50:00|11.23|11.23|11.29|11.29|11.3|11.3|11.21|11.21|0
1644936900000|2022-02-15 14:55:00|11.3|11.3|11.49|11.49|11.51|11.51|11.25|11.25|0
1644937200000|2022-02-15 15:00:00|11.47|11.47|11.47|11.47|11.5|11.5|11.42|11.42|0
1644937500000|2022-02-15 15:05:00|11.46|11.46|11.48|11.48|11.51|11.51|11.42|11.42|0
1644937800000|2022-02-15 15:10:00|11.49|11.49|11.45|11.45|11.49|11.49|11.37|11.37|0
1644938100000|2022-02-15 15:15:00|11.43|11.43|11.3|11.3|11.45|11.45|11.29|11.29|0
1644938400000|2022-02-15 15:20:00|11.28|11.28|11.28|11.28|11.3|11.3|11.25|11.25|0
1644938700000|2022-02-15 15:25:00|11.27|11.27|11.29|11.29|11.29|11.29|11.26|11.26|0
1644939000000|2022-02-15 15:30:00|11.3|11.3|11.34|11.34|11.37|11.37|11.3|11.3|0
1644939300000|2022-02-15 15:35:00|11.33|11.33|11.31|11.31|11.33|11.33|11.27|11.27|0
1644939600000|2022-02-15 15:40:00|11.32|11.32|11.36|11.36|11.36|11.36|11.3|11.3|0
1644939900000|2022-02-15 15:45:00|11.35|11.35|11.32|11.32|11.35|11.35|11.3|11.3|0
1644940200000|2022-02-15 15:50:00|11.31|11.31|11.27|11.27|11.32|11.32|11.25|11.25|0
1644940500000|2022-02-15 15:55:00|11.28|11.28|11.26|11.26|11.31|11.31|11.22|11.22|0
1644940800000|2022-02-15 16:00:00|11.27|11.27|11.28|11.28|11.29|11.29|11.24|11.24|0
1644941100000|2022-02-15 16:05:00|11.27|11.27|11.3|11.3|11.3|11.3|11.25|11.25|0
1644941400000|2022-02-15 16:10:00|11.29|11.29|11.27|11.27|11.29|11.29|11.26|11.26|0
1644941700000|2022-02-15 16:15:00|11.26|11.26|11.24|11.24|11.26|11.26|11.23|11.23|0
1644942000000|2022-02-15 16:20:00|11.25|11.25|11.23|11.23|11.3|11.3|11.21|11.21|0
1644942300000|2022-02-15 16:25:00|11.22|11.22|11.18|11.18|11.23|11.23|11.18|11.18|0
1644942600000|2022-02-15 16:30:00|11.19|11.19|11.24|11.24|11.26|11.26|11.19|11.19|0
1644942900000|2022-02-15 16:35:00|11.23|11.23|11.28|11.28|11.29|11.29|11.21|11.21|0
1644943200000|2022-02-15 16:40:00|11.29|11.29|11.32|11.32|11.34|11.34|11.26|11.26|0
1644943500000|2022-02-15 16:45:00|11.33|11.33|11.39|11.39|11.39|11.39|11.32|11.32|0
1644943800000|2022-02-15 16:50:00|11.4|11.4|11.41|11.41|11.41|11.41|11.39|11.39|0
1644944100000|2022-02-15 16:55:00|11.42|11.42|11.42|11.42|11.44|11.44|11.39|11.39|0
1644944400000|2022-02-15 17:00:00|11.43|11.43|11.37|11.37|11.43|11.43|11.34|11.34|0
1644944700000|2022-02-15 17:05:00|11.36|11.36|11.31|11.31|11.36|11.36|11.31|11.31|0
1644945000000|2022-02-15 17:10:00|11.32|11.32|11.34|11.34|11.36|11.36|11.32|11.32|0
1644945300000|2022-02-15 17:15:00|11.35|11.35|11.26|11.26|11.35|11.35|11.26|11.26|0
1644945600000|2022-02-15 17:20:00|11.27|11.27|11.22|11.22|11.27|11.27|11.22|11.22|0
1644945900000|2022-02-15 17:25:00|11.23|11.23|11.24|11.24|11.24|11.24|11.21|11.21|0
1644946200000|2022-02-15 17:30:00|11.23|11.23|11.19|11.19|11.25|11.25|11.18|11.18|0
1644946500000|2022-02-15 17:35:00|11.2|11.2|11.19|11.19|11.22|11.22|11.18|11.18|0
1644946800000|2022-02-15 17:40:00|11.18|11.18|11.18|11.18|11.2|11.2|11.17|11.17|0
1644947100000|2022-02-15 17:45:00|11.17|11.17|11.14|11.14|11.17|11.17|11.12|11.12|0
1644947400000|2022-02-15 17:50:00|11.15|11.15|11.18|11.18|11.18|11.18|11.14|11.14|0
1644947700000|2022-02-15 17:55:00|11.17|11.17|11.2|11.2|11.21|11.21|11.16|11.16|0
1644948000000|2022-02-15 18:00:00|11.21|11.21|11.22|11.22|11.23|11.23|11.18|11.18|0
1644948300000|2022-02-15 18:05:00|11.23|11.23|11.2|11.2|11.25|11.25|11.19|11.19|0
1644948600000|2022-02-15 18:10:00|11.21|11.21|11.19|11.19|11.21|11.21|11.18|11.18|0
1644948900000|2022-02-15 18:15:00|11.18|11.18|11.17|11.17|11.19|11.19|11.14|11.14|0
1644949200000|2022-02-15 18:20:00|11.18|11.18|11.23|11.23|11.24|11.24|11.17|11.17|0
1644949500000|2022-02-15 18:25:00|11.24|11.24|11.26|11.26|11.27|11.27|11.24|11.24|0
1644949800000|2022-02-15 18:30:00|11.25|11.25|11.24|11.24|11.28|11.28|11.22|11.22|0
1644950100000|2022-02-15 18:35:00|11.23|11.23|11.23|11.23|11.24|11.24|11.21|11.21|0
1644950400000|2022-02-15 18:40:00|11.24|11.24|11.28|11.28|11.3|11.3|11.24|11.24|0
1644950700000|2022-02-15 18:45:00|11.27|11.27|11.31|11.31|11.32|11.32|11.27|11.27|0
1644951000000|2022-02-15 18:50:00|11.3|11.3|11.26|11.26|11.3|11.3|11.25|11.25|0
1644951300000|2022-02-15 18:55:00|11.3|11.3|11.31|11.31|11.33|11.33|11.28|11.28|0
1644951600000|2022-02-15 19:00:00|11.32|11.32|11.29|11.29|11.32|11.32|11.29|11.29|0
1644951900000|2022-02-15 19:05:00|11.3|11.3|11.28|11.28|11.3|11.3|11.26|11.26|0
1644952200000|2022-02-15 19:10:00|11.27|11.27|11.32|11.32|11.32|11.32|11.27|11.27|0
1644952500000|2022-02-15 19:15:00|11.33|11.33|11.29|11.29|11.33|11.33|11.26|11.26|0
1644952800000|2022-02-15 19:20:00|11.28|11.28|11.29|11.29|11.31|11.31|11.28|11.28|0
1644953100000|2022-02-15 19:25:00|11.28|11.28|11.29|11.29|11.3|11.3|11.28|11.28|0
1644953400000|2022-02-15 19:30:00|11.3|11.3|11.3|11.3|11.31|11.31|11.29|11.29|0
1644953700000|2022-02-15 19:35:00|11.31|11.31|11.31|11.31|11.31|11.31|11.29|11.29|0
1644954000000|2022-02-15 19:40:00|11.32|11.32|11.36|11.36|11.37|11.37|11.28|11.28|0
1644954300000|2022-02-15 19:45:00|11.37|11.37|11.35|11.35|11.37|11.37|11.33|11.33|0
1644954600000|2022-02-15 19:50:00|11.34|11.34|11.33|11.33|11.35|11.35|11.28|11.28|0
1644954900000|2022-02-15 19:55:00|11.34|11.34|11.37|11.37|11.37|11.37|11.33|11.33|0
1644955200000|2022-02-15 20:00:00|11.36|11.36|11.37|11.37|11.4|11.4|11.36|11.36|0
1644955500000|2022-02-15 20:05:00|11.39|11.39|11.39|11.39|11.41|11.41|11.39|11.39|0
1644955800000|2022-02-15 20:10:00|11.38|11.38|11.38|11.38|11.39|11.39|11.32|11.32|0
1644956100000|2022-02-15 20:15:00|11.37|11.37|11.35|11.35|11.38|11.38|11.35|11.35|0
1644956400000|2022-02-15 20:20:00|11.34|11.34|11.31|11.31|11.34|11.34|11.29|11.29|0
1644956700000|2022-02-15 20:25:00|11.32|11.32|11.35|11.35|11.35|11.35|11.3|11.3|0
1644957000000|2022-02-15 20:30:00|11.36|11.36|11.31|11.31|11.37|11.37|11.31|11.31|0
1644957300000|2022-02-15 20:35:00|11.3|11.3|11.3|11.3|11.33|11.33|11.29|11.29|0
1644957600000|2022-02-15 20:40:00|11.31|11.31|11.36|11.36|11.37|11.37|11.3|11.3|0
1644957900000|2022-02-15 20:45:00|11.35|11.35|11.35|11.35|11.37|11.37|11.32|11.32|0
1644958200000|2022-02-15 20:50:00|11.36|11.36|11.41|11.41|11.43|11.43|11.36|11.36|0
1644958500000|2022-02-15 20:55:00|11.44|11.44|11.42|11.42|11.44|11.44|11.41|11.41|0
1644958800000|2022-02-15 21:00:00|11.43|11.43|11.44|11.44|11.44|11.44|11.39|11.39|0
1644959100000|2022-02-15 21:05:00|11.39|11.39|11.37|11.37|11.39|11.39|11.37|11.37|0
1644959400000|2022-02-15 21:10:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1644959700000|2022-02-15 21:15:00|11.35|11.35|11.37|11.37|11.39|11.39|11.35|11.35|0
1644960000000|2022-02-15 21:20:00|11.36|11.36|11.37|11.37|11.37|11.37|11.36|11.36|0
1644960600000|2022-02-15 21:30:00|11.36|11.36|11.4|11.4|11.4|11.4|11.36|11.36|0
1644960900000|2022-02-15 21:35:00|11.38|11.38|11.37|11.37|11.4|11.4|11.37|11.37|0
1644961200000|2022-02-15 21:40:00|11.4|11.4|11.41|11.41|11.41|11.41|11.4|11.4|0
1644961500000|2022-02-15 21:45:00|11.38|11.38|11.37|11.37|11.38|11.38|11.35|11.35|0
1644961800000|2022-02-15 21:50:00|11.3|11.3|11.37|11.37|11.4|11.4|11.3|11.3|0
1644962100000|2022-02-15 21:55:00|11.36|11.36|11.39|11.39|11.39|11.39|11.36|11.36|0
1644962400000|2022-02-15 22:00:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644962700000|2022-02-15 22:05:00|11.38|11.38|11.38|11.38|11.38|11.38|11.38|11.38|0
1644963000000|2022-02-15 22:10:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644963300000|2022-02-15 22:15:00|11.36|11.36|11.38|11.38|11.38|11.38|11.36|11.36|0
1644963600000|2022-02-15 22:20:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1644963900000|2022-02-15 22:25:00|11.38|11.38|11.35|11.35|11.39|11.39|11.35|11.35|0
1644964200000|2022-02-15 22:30:00|11.36|11.36|11.39|11.39|11.39|11.39|11.36|11.36|0
1644964500000|2022-02-15 22:35:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644964800000|2022-02-15 22:40:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1644965400000|2022-02-15 22:50:00|11.37|11.37|11.37|11.37|11.39|11.39|11.37|11.37|0
1644965700000|2022-02-15 22:55:00|11.38|11.38|11.37|11.37|11.39|11.39|11.37|11.37|0
1644966000000|2022-02-15 23:00:00|11.38|11.38|11.38|11.38|11.38|11.38|11.38|11.38|0
1644966300000|2022-02-15 23:05:00|11.37|11.37|11.35|11.35|11.37|11.37|11.35|11.35|0
1644966600000|2022-02-15 23:10:00|11.32|11.32|11.3|11.3|11.32|11.32|11.3|11.3|0
1644966900000|2022-02-15 23:15:00|11.29|11.29|11.33|11.33|11.33|11.33|11.29|11.29|0
1644967200000|2022-02-15 23:20:00|11.3|11.3|11.29|11.29|11.33|11.33|11.29|11.29|0
1644967800000|2022-02-15 23:30:00|11.35|11.35|11.39|11.39|11.39|11.39|11.35|11.35|0
1644968100000|2022-02-15 23:35:00|11.37|11.37|11.39|11.39|11.39|11.39|11.37|11.37|0
1644968700000|2022-02-15 23:45:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644969300000|2022-02-15 23:55:00|11.39|11.39|11.39|11.39|11.39|11.39|11.39|11.39|0
1644969600000|2022-02-16 00:00:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1644969900000|2022-02-16 00:05:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644971100000|2022-02-16 00:25:00|11.38|11.38|11.32|11.32|11.38|11.38|11.32|11.32|0
1644971700000|2022-02-16 00:35:00|11.37|11.37|11.33|11.33|11.37|11.37|11.33|11.33|0
1644972000000|2022-02-16 00:40:00|11.37|11.37|11.32|11.32|11.37|11.37|11.32|11.32|0
1644972300000|2022-02-16 00:45:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644972900000|2022-02-16 00:55:00|11.32|11.32|11.32|11.32|11.37|11.37|11.32|11.32|0
1645002000000|2022-02-16 09:00:00|11.37|11.37|11.09|11.09|11.37|11.37|11.09|11.09|0
1645002300000|2022-02-16 09:05:00|11.35|11.35|11.41|11.41|11.41|11.41|11.35|11.35|0
1645002600000|2022-02-16 09:10:00|11.38|11.38|11.38|11.38|11.38|11.38|11.38|11.38|0
1645003500000|2022-02-16 09:25:00|11.35|11.35|11.39|11.39|11.39|11.39|11.35|11.35|0
1645003800000|2022-02-16 09:30:00|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|0
1645004100000|2022-02-16 09:35:00|11.38|11.38|11.42|11.42|11.42|11.42|11.38|11.38|0
1645004400000|2022-02-16 09:40:00|11.43|11.43|11.42|11.42|11.43|11.43|11.42|11.42|0
1645004700000|2022-02-16 09:45:00|11.49|11.49|11.52|11.52|11.52|11.52|11.49|11.49|0
1645005000000|2022-02-16 09:50:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1645005600000|2022-02-16 10:00:00|11.44|11.44|11.42|11.42|11.45|11.45|11.42|11.42|0
1645005900000|2022-02-16 10:05:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1645006200000|2022-02-16 10:10:00|11.42|11.42|11.35|11.35|11.42|11.42|11.35|11.35|0
1645006500000|2022-02-16 10:15:00|11.32|11.32|11.42|11.42|11.42|11.42|11.32|11.32|0
1645006800000|2022-02-16 10:20:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1645007400000|2022-02-16 10:30:00|11.39|11.39|11.28|11.28|11.39|11.39|11.28|11.28|0
1645008300000|2022-02-16 10:45:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1645008600000|2022-02-16 10:50:00|11.29|11.29|11.29|11.29|11.29|11.29|11.29|11.29|0
1645010400000|2022-02-16 11:20:00|11.31|11.31|11.3|11.3|11.52|11.52|11.3|11.3|0
1645010700000|2022-02-16 11:25:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1645012200000|2022-02-16 11:50:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1645012800000|2022-02-16 12:00:00|11.47|11.47|11.34|11.34|11.47|11.47|11.34|11.34|0
1645013100000|2022-02-16 12:05:00|11.35|11.35|11.32|11.32|11.36|11.36|11.32|11.32|0
1645013400000|2022-02-16 12:10:00|11.36|11.36|11.35|11.35|11.36|11.36|11.28|11.28|0
1645013700000|2022-02-16 12:15:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1645014000000|2022-02-16 12:20:00|11.35|11.35|11.36|11.36|11.36|11.36|11.35|11.35|0
1645014300000|2022-02-16 12:25:00|11.35|11.35|11.36|11.36|11.36|11.36|11.35|11.35|0
1645014600000|2022-02-16 12:30:00|11.37|11.37|11.41|11.41|11.41|11.41|11.37|11.37|0
1645015200000|2022-02-16 12:40:00|11.4|11.4|11.43|11.43|11.44|11.44|11.4|11.4|0
1645015500000|2022-02-16 12:45:00|11.45|11.45|11.39|11.39|11.45|11.45|11.39|11.39|0
1645015800000|2022-02-16 12:50:00|11.4|11.4|11.42|11.42|11.43|11.43|11.39|11.39|0
1645016400000|2022-02-16 13:00:00|11.41|11.41|11.37|11.37|11.42|11.42|11.37|11.37|0
1645016700000|2022-02-16 13:05:00|11.36|11.36|11.37|11.37|11.37|11.37|11.36|11.36|0
1645017000000|2022-02-16 13:10:00|11.43|11.43|11.38|11.38|11.43|11.43|11.38|11.38|0
1645017300000|2022-02-16 13:15:00|11.41|11.41|11.39|11.39|11.41|11.41|11.39|11.39|0
1645017600000|2022-02-16 13:20:00|11.38|11.38|11.39|11.39|11.39|11.39|11.38|11.38|0
1645017900000|2022-02-16 13:25:00|11.4|11.4|11.4|11.4|11.4|11.4|11.39|11.39|0
1645018200000|2022-02-16 13:30:00|11.39|11.39|11.39|11.39|11.39|11.39|11.39|11.39|0
1645018500000|2022-02-16 13:35:00|11.4|11.4|11.39|11.39|11.4|11.4|11.39|11.39|0
1645018800000|2022-02-16 13:40:00|11.4|11.4|11.4|11.4|11.41|11.41|11.39|11.39|0
1645019100000|2022-02-16 13:45:00|11.39|11.39|11.35|11.35|11.4|11.4|11.35|11.35|0
1645019400000|2022-02-16 13:50:00|11.36|11.36|11.32|11.32|11.36|11.36|11.32|11.32|0
1645019700000|2022-02-16 13:55:00|11.34|11.34|11.34|11.34|11.34|11.34|11.32|11.32|0
1645020000000|2022-02-16 14:00:00|11.32|11.32|11.35|11.35|11.35|11.35|11.32|11.32|0
1645020300000|2022-02-16 14:05:00|11.34|11.34|11.36|11.36|11.36|11.36|11.34|11.34|0
1645020600000|2022-02-16 14:10:00|11.35|11.35|11.35|11.35|11.35|11.35|11.32|11.32|0
1645020900000|2022-02-16 14:15:00|11.34|11.34|11.32|11.32|11.34|11.34|11.32|11.32|0
1645021200000|2022-02-16 14:20:00|11.31|11.31|11.31|11.31|11.32|11.32|11.31|11.31|0
1645021500000|2022-02-16 14:25:00|11.3|11.3|11.29|11.29|11.3|11.3|11.29|11.29|0
1645021800000|2022-02-16 14:30:00|11.3|11.3|11.41|11.41|11.42|11.42|11.3|11.3|0
1645022100000|2022-02-16 14:35:00|11.4|11.4|11.32|11.32|11.47|11.47|11.32|11.32|0
1645022400000|2022-02-16 14:40:00|11.31|11.31|11.24|11.24|11.31|11.31|11.22|11.22|0
1645022700000|2022-02-16 14:45:00|11.23|11.23|11.3|11.3|11.33|11.33|11.23|11.23|0
1645023000000|2022-02-16 14:50:00|11.26|11.26|11.17|11.17|11.26|11.26|11.15|11.15|0
1645023300000|2022-02-16 14:55:00|11.2|11.2|11.22|11.22|11.26|11.26|11.18|11.18|0
1645023600000|2022-02-16 15:00:00|11.21|11.21|11.23|11.23|11.28|11.28|11.17|11.17|0
1645023900000|2022-02-16 15:05:00|11.21|11.21|11.34|11.34|11.37|11.37|11.21|11.21|0
1645024200000|2022-02-16 15:10:00|11.35|11.35|11.35|11.35|11.37|11.37|11.3|11.3|0
1645024500000|2022-02-16 15:15:00|11.34|11.34|11.32|11.32|11.36|11.36|11.29|11.29|0
1645024800000|2022-02-16 15:20:00|11.31|11.31|11.32|11.32|11.32|11.32|11.28|11.28|0
1645025100000|2022-02-16 15:25:00|11.33|11.33|11.37|11.37|11.37|11.37|11.32|11.32|0
1645025400000|2022-02-16 15:30:00|11.36|11.36|11.42|11.42|11.43|11.43|11.36|11.36|0
1645025700000|2022-02-16 15:35:00|11.43|11.43|11.48|11.48|11.49|11.49|11.43|11.43|0
1645026000000|2022-02-16 15:40:00|11.49|11.49|11.52|11.52|11.52|11.52|11.45|11.45|0
1645026300000|2022-02-16 15:45:00|11.51|11.51|11.56|11.56|11.56|11.56|11.48|11.48|0
1645026600000|2022-02-16 15:50:00|11.57|11.57|11.75|11.75|11.75|11.75|11.57|11.57|0
1645026900000|2022-02-16 15:55:00|11.74|11.74|11.73|11.73|11.74|11.74|11.7|11.7|0
1645027200000|2022-02-16 16:00:00|11.72|11.72|11.68|11.68|11.72|11.72|11.65|11.65|0
1645027500000|2022-02-16 16:05:00|11.69|11.69|11.72|11.72|11.74|11.74|11.67|11.67|0
1645027800000|2022-02-16 16:10:00|11.73|11.73|11.71|11.71|11.73|11.73|11.68|11.68|0
1645028100000|2022-02-16 16:15:00|11.72|11.72|11.67|11.67|11.75|11.75|11.67|11.67|0
1645028400000|2022-02-16 16:20:00|11.66|11.66|11.61|11.61|11.67|11.67|11.59|11.59|0
1645028700000|2022-02-16 16:25:00|11.62|11.62|11.6|11.6|11.62|11.62|11.58|11.58|0
1645029000000|2022-02-16 16:30:00|11.59|11.59|11.57|11.57|11.59|11.59|11.54|11.54|0
1645029300000|2022-02-16 16:35:00|11.55|11.55|11.54|11.54|11.55|11.55|11.53|11.53|0
1645029600000|2022-02-16 16:40:00|11.53|11.53|11.54|11.54|11.57|11.57|11.53|11.53|0
1645029900000|2022-02-16 16:45:00|11.56|11.56|11.47|11.47|11.56|11.56|11.43|11.43|0
1645030200000|2022-02-16 16:50:00|11.45|11.45|11.44|11.44|11.47|11.47|11.43|11.43|0
1645030500000|2022-02-16 16:55:00|11.45|11.45|11.44|11.44|11.47|11.47|11.44|11.44|0
1645030800000|2022-02-16 17:00:00|11.45|11.45|11.45|11.45|11.49|11.49|11.44|11.44|0
1645031100000|2022-02-16 17:05:00|11.44|11.44|11.44|11.44|11.45|11.45|11.41|11.41|0
1645031400000|2022-02-16 17:10:00|11.43|11.43|11.45|11.45|11.45|11.45|11.42|11.42|0
1645031700000|2022-02-16 17:15:00|11.44|11.44|11.37|11.37|11.46|11.46|11.37|11.37|0
1645032000000|2022-02-16 17:20:00|11.36|11.36|11.37|11.37|11.38|11.38|11.36|11.36|0
1645032300000|2022-02-16 17:25:00|11.36|11.36|11.36|11.36|11.37|11.37|11.35|11.35|0
1645032600000|2022-02-16 17:30:00|11.37|11.37|11.29|11.29|11.37|11.37|11.29|11.29|0
1645032900000|2022-02-16 17:35:00|11.3|11.3|11.28|11.28|11.3|11.3|11.26|11.26|0
1645033200000|2022-02-16 17:40:00|11.3|11.3|11.29|11.29|11.31|11.31|11.28|11.28|0
1645033500000|2022-02-16 17:45:00|11.28|11.28|11.26|11.26|11.28|11.28|11.26|11.26|0
1645033800000|2022-02-16 17:50:00|11.25|11.25|11.21|11.21|11.26|11.26|11.21|11.21|0
1645034100000|2022-02-16 17:55:00|11.2|11.2|11.18|11.18|11.21|11.21|11.17|11.17|0
1645034400000|2022-02-16 18:00:00|11.17|11.17|11.15|11.15|11.18|11.18|11.14|11.14|0
1645034700000|2022-02-16 18:05:00|11.16|11.16|11.2|11.2|11.21|11.21|11.16|11.16|0
1645035000000|2022-02-16 18:10:00|11.21|11.21|11.2|11.2|11.21|11.21|11.17|11.17|0
1645035300000|2022-02-16 18:15:00|11.19|11.19|11.19|11.19|11.2|11.2|11.17|11.17|0
1645035600000|2022-02-16 18:20:00|11.2|11.2|11.23|11.23|11.23|11.23|11.2|11.2|0
1645035900000|2022-02-16 18:25:00|11.22|11.22|11.21|11.21|11.22|11.22|11.2|11.2|0
1645036200000|2022-02-16 18:30:00|11.19|11.19|11.16|11.16|11.19|11.19|11.16|11.16|0
1645036500000|2022-02-16 18:35:00|11.15|11.15|11.19|11.19|11.19|11.19|11.14|11.14|0
1645036800000|2022-02-16 18:40:00|11.18|11.18|11.15|11.15|11.19|11.19|11.14|11.14|0
1645037100000|2022-02-16 18:45:00|11.16|11.16|11.19|11.19|11.19|11.19|11.15|11.15|0
1645037400000|2022-02-16 18:50:00|11.2|11.2|11.2|11.2|11.22|11.22|11.19|11.19|0
1645037700000|2022-02-16 18:55:00|11.19|11.19|11.13|11.13|11.19|11.19|11.1|11.1|0
1645038000000|2022-02-16 19:00:00|11.14|11.14|11.16|11.16|11.24|11.24|11.12|11.12|0
1645038300000|2022-02-16 19:05:00|11.17|11.17|11.26|11.26|11.26|11.26|11.17|11.17|0
1645038600000|2022-02-16 19:10:00|11.25|11.25|11.22|11.22|11.26|11.26|11.21|11.21|0
1645038900000|2022-02-16 19:15:00|11.23|11.23|11.26|11.26|11.26|11.26|11.21|11.21|0
1645039200000|2022-02-16 19:20:00|11.25|11.25|11.34|11.34|11.34|11.34|11.24|11.24|0
1645039500000|2022-02-16 19:25:00|11.35|11.35|11.49|11.49|11.49|11.49|11.35|11.35|0
1645039800000|2022-02-16 19:30:00|11.52|11.52|11.43|11.43|11.52|11.52|11.41|11.41|0
1645040100000|2022-02-16 19:35:00|11.42|11.42|11.33|11.33|11.42|11.42|11.32|11.32|0
1645040400000|2022-02-16 19:40:00|11.32|11.32|11.29|11.29|11.33|11.33|11.27|11.27|0
1645040700000|2022-02-16 19:45:00|11.28|11.28|11.27|11.27|11.31|11.31|11.26|11.26|0
1645041000000|2022-02-16 19:50:00|11.26|11.26|11.28|11.28|11.31|11.31|11.26|11.26|0
1645041300000|2022-02-16 19:55:00|11.29|11.29|11.34|11.34|11.34|11.34|11.29|11.29|0
1645041600000|2022-02-16 20:00:00|11.35|11.35|11.42|11.42|11.42|11.42|11.35|11.35|0
1645041900000|2022-02-16 20:05:00|11.4|11.4|11.39|11.39|11.4|11.4|11.37|11.37|0
1645042200000|2022-02-16 20:10:00|11.38|11.38|11.33|11.33|11.39|11.39|11.32|11.32|0
1645042500000|2022-02-16 20:15:00|11.34|11.34|11.34|11.34|11.34|11.34|11.31|11.31|0
1645042800000|2022-02-16 20:20:00|11.33|11.33|11.32|11.32|11.33|11.33|11.3|11.3|0
1645043100000|2022-02-16 20:25:00|11.31|11.31|11.35|11.35|11.35|11.35|11.31|11.31|0
1645043400000|2022-02-16 20:30:00|11.33|11.33|11.26|11.26|11.37|11.37|11.24|11.24|0
1645043700000|2022-02-16 20:35:00|11.27|11.27|11.29|11.29|11.3|11.3|11.25|11.25|0
1645044000000|2022-02-16 20:40:00|11.28|11.28|11.28|11.28|11.29|11.29|11.24|11.24|0
1645044300000|2022-02-16 20:45:00|11.29|11.29|11.29|11.29|11.31|11.31|11.26|11.26|0
1645044600000|2022-02-16 20:50:00|11.3|11.3|11.3|11.3|11.32|11.32|11.3|11.3|0
1645044900000|2022-02-16 20:55:00|11.31|11.31|11.27|11.27|11.32|11.32|11.27|11.27|0
1645045200000|2022-02-16 21:00:00|11.26|11.26|11.24|11.24|11.29|11.29|11.24|11.24|0
1645045500000|2022-02-16 21:05:00|11.23|11.23|11.23|11.23|11.24|11.24|11.23|11.23|0
1645045800000|2022-02-16 21:10:00|11.24|11.24|11.31|11.31|11.31|11.31|11.23|11.23|0
1645046100000|2022-02-16 21:15:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1645046400000|2022-02-16 21:20:00|11.26|11.26|11.25|11.25|11.28|11.28|11.25|11.25|0
1645046700000|2022-02-16 21:25:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1645047000000|2022-02-16 21:30:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1645047300000|2022-02-16 21:35:00|11.26|11.26|11.26|11.26|11.28|11.28|11.26|11.26|0
1645047900000|2022-02-16 21:45:00|11.28|11.28|11.28|11.28|11.29|11.29|11.28|11.28|0
1645048200000|2022-02-16 21:50:00|11.27|11.27|11.28|11.28|11.28|11.28|11.27|11.27|0
1645048500000|2022-02-16 21:55:00|11.3|11.3|11.31|11.31|11.31|11.31|11.3|11.3|0
1645048800000|2022-02-16 22:00:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1645049100000|2022-02-16 22:05:00|11.3|11.3|11.32|11.32|11.32|11.32|11.3|11.3|0
1645049400000|2022-02-16 22:10:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1645049700000|2022-02-16 22:15:00|11.32|11.32|11.33|11.33|11.33|11.33|11.32|11.32|0
1645050000000|2022-02-16 22:20:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1645050300000|2022-02-16 22:25:00|11.33|11.33|11.32|11.32|11.33|11.33|11.32|11.32|0
1645050600000|2022-02-16 22:30:00|11.33|11.33|11.32|11.32|11.33|11.33|11.32|11.32|0
1645051800000|2022-02-16 22:50:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1645052400000|2022-02-16 23:00:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1645052700000|2022-02-16 23:05:00|11.33|11.33|11.29|11.29|11.34|11.34|11.29|11.29|0
1645053300000|2022-02-16 23:15:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1645054500000|2022-02-16 23:35:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1645055100000|2022-02-16 23:45:00|11.33|11.33|11.32|11.32|11.33|11.33|11.32|11.32|0
1645055700000|2022-02-16 23:55:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1645056000000|2022-02-17 00:00:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1645056300000|2022-02-17 00:05:00|11.34|11.34|11.34|11.34|11.34|11.34|11.31|11.31|0
1645056900000|2022-02-17 00:15:00|11.32|11.32|11.36|11.36|11.36|11.36|11.32|11.32|0
1645057200000|2022-02-17 00:20:00|11.37|11.37|11.37|11.37|11.37|11.37|11.36|11.36|0
1645057500000|2022-02-17 00:25:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1645057800000|2022-02-17 00:30:00|11.32|11.32|11.36|11.36|11.36|11.36|11.32|11.32|0
1645058400000|2022-02-17 00:40:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1645058700000|2022-02-17 00:45:00|11.36|11.36|11.34|11.34|11.36|11.36|11.34|11.34|0
1645059000000|2022-02-17 00:50:00|11.33|11.33|11.32|11.32|11.34|11.34|11.32|11.32|0
1645059300000|2022-02-17 00:55:00|11.33|11.33|11.34|11.34|11.34|11.34|11.33|11.33|0
1645088400000|2022-02-17 09:00:00|11.31|11.31|11.28|11.28|11.31|11.31|11.28|11.28|0
1645090200000|2022-02-17 09:30:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1645090800000|2022-02-17 09:40:00|11.28|11.28|11.26|11.26|11.28|11.28|11.26|11.26|0
1645091400000|2022-02-17 09:50:00|11.24|11.24|11.23|11.23|11.24|11.24|11.23|11.23|0
1645092000000|2022-02-17 10:00:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1645092900000|2022-02-17 10:15:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1645094700000|2022-02-17 10:45:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1645095900000|2022-02-17 11:05:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1645096200000|2022-02-17 11:10:00|11.2|11.2|11.23|11.23|11.23|11.23|11.2|11.2|0
1645097100000|2022-02-17 11:25:00|11.21|11.21|11.23|11.23|11.23|11.23|11.21|11.21|0
1645097400000|2022-02-17 11:30:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1645097700000|2022-02-17 11:35:00|11.22|11.22|11.22|11.22|11.22|11.22|11.22|11.22|0
1645099200000|2022-02-17 12:00:00|11.28|11.28|11.27|11.27|11.29|11.29|11.27|11.27|0
1645099800000|2022-02-17 12:10:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1645100100000|2022-02-17 12:15:00|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|0
1645100400000|2022-02-17 12:20:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1645100700000|2022-02-17 12:25:00|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|0
1645101000000|2022-02-17 12:30:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1645101600000|2022-02-17 12:40:00|11.27|11.27|11.3|11.3|11.3|11.3|11.27|11.27|0
1645101900000|2022-02-17 12:45:00|11.32|11.32|11.32|11.32|11.32|11.32|11.29|11.29|0
1645102200000|2022-02-17 12:50:00|11.31|11.31|11.33|11.33|11.33|11.33|11.31|11.31|0
1645102500000|2022-02-17 12:55:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1645103100000|2022-02-17 13:05:00|11.31|11.31|11.29|11.29|11.31|11.31|11.28|11.28|0
1645103400000|2022-02-17 13:10:00|11.26|11.26|11.28|11.28|11.28|11.28|11.26|11.26|0
1645103700000|2022-02-17 13:15:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1645104300000|2022-02-17 13:25:00|11.22|11.22|11.26|11.26|11.26|11.26|11.22|11.22|0
1645104600000|2022-02-17 13:30:00|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|0
1645104900000|2022-02-17 13:35:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1645105200000|2022-02-17 13:40:00|11.23|11.23|11.23|11.23|11.24|11.24|11.23|11.23|0
1645105500000|2022-02-17 13:45:00|11.22|11.22|11.21|11.21|11.22|11.22|11.21|11.21|0
1645105800000|2022-02-17 13:50:00|11.2|11.2|11.21|11.21|11.21|11.21|11.18|11.18|0
1645106100000|2022-02-17 13:55:00|11.2|11.2|11.17|11.17|11.2|11.2|11.17|11.17|0
1645106400000|2022-02-17 14:00:00|11.19|11.19|11.17|11.17|11.2|11.2|11.16|11.16|0
1645106700000|2022-02-17 14:05:00|11.18|11.18|11.18|11.18|11.18|11.18|11.16|11.16|0
1645107000000|2022-02-17 14:10:00|11.2|11.2|11.21|11.21|11.21|11.21|11.2|11.2|0
1645107300000|2022-02-17 14:15:00|11.22|11.22|11.2|11.2|11.22|11.22|11.2|11.2|0
1645107600000|2022-02-17 14:20:00|11.21|11.21|11.19|11.19|11.21|11.21|11.19|11.19|0
1645107900000|2022-02-17 14:25:00|11.2|11.2|11.16|11.16|11.21|11.21|11.16|11.16|0
1645108200000|2022-02-17 14:30:00|11.17|11.17|11.05|11.05|11.26|11.26|11.01|11.01|0
1645108500000|2022-02-17 14:35:00|11.04|11.04|11.02|11.02|11.09|11.09|10.99|10.99|0
1645108800000|2022-02-17 14:40:00|11.01|11.01|10.98|10.98|11.06|11.06|10.96|10.96|0
1645109100000|2022-02-17 14:45:00|10.97|10.97|10.92|10.92|10.98|10.98|10.87|10.87|0
1645109400000|2022-02-17 14:50:00|10.91|10.91|10.79|10.79|10.92|10.92|10.78|10.78|0
1645109700000|2022-02-17 14:55:00|10.8|10.8|10.81|10.81|10.89|10.89|10.8|10.8|0
1645110000000|2022-02-17 15:00:00|10.82|10.82|10.96|10.96|11|11|10.8|10.8|0
1645110300000|2022-02-17 15:05:00|10.97|10.97|10.92|10.92|10.98|10.98|10.91|10.91|0
1645110600000|2022-02-17 15:10:00|10.91|10.91|10.85|10.85|10.91|10.91|10.83|10.83|0
1645110900000|2022-02-17 15:15:00|10.86|10.86|10.83|10.83|10.9|10.9|10.83|10.83|0
1645111200000|2022-02-17 15:20:00|10.8|10.8|10.8|10.8|10.84|10.84|10.77|10.77|0
1645111500000|2022-02-17 15:25:00|10.79|10.79|10.77|10.77|10.81|10.81|10.75|10.75|0
1645111800000|2022-02-17 15:30:00|10.76|10.76|10.85|10.85|10.88|10.88|10.75|10.75|0
1645112100000|2022-02-17 15:35:00|10.84|10.84|10.78|10.78|10.85|10.85|10.77|10.77|0
1645112400000|2022-02-17 15:40:00|10.79|10.79|10.75|10.75|10.81|10.81|10.75|10.75|0
1645112700000|2022-02-17 15:45:00|10.76|10.76|10.71|10.71|10.76|10.76|10.7|10.7|0
1645113000000|2022-02-17 15:50:00|10.72|10.72|10.73|10.73|10.74|10.74|10.7|10.7|0
1645113300000|2022-02-17 15:55:00|10.74|10.74|10.76|10.76|10.79|10.79|10.73|10.73|0
1645113600000|2022-02-17 16:00:00|10.71|10.71|10.7|10.7|10.73|10.73|10.68|10.68|0
1645113900000|2022-02-17 16:05:00|10.71|10.71|10.71|10.71|10.75|10.75|10.71|10.71|0
1645114200000|2022-02-17 16:10:00|10.72|10.72|10.75|10.75|10.77|10.77|10.72|10.72|0
1645114500000|2022-02-17 16:15:00|10.76|10.76|10.73|10.73|10.76|10.76|10.69|10.69|0
1645114800000|2022-02-17 16:20:00|10.72|10.72|10.67|10.67|10.72|10.72|10.66|10.66|0
1645115100000|2022-02-17 16:25:00|10.69|10.69|10.69|10.69|10.73|10.73|10.69|10.69|0
1645115400000|2022-02-17 16:30:00|10.7|10.7|10.69|10.69|10.71|10.71|10.67|10.67|0
1645115700000|2022-02-17 16:35:00|10.68|10.68|10.65|10.65|10.68|10.68|10.63|10.63|0
1645116000000|2022-02-17 16:40:00|10.64|10.64|10.63|10.63|10.64|10.64|10.61|10.61|0
1645116300000|2022-02-17 16:45:00|10.62|10.62|10.62|10.62|10.62|10.62|10.58|10.58|0
1645116600000|2022-02-17 16:50:00|10.61|10.61|10.56|10.56|10.61|10.61|10.55|10.55|0
1645116900000|2022-02-17 16:55:00|10.57|10.57|10.53|10.53|10.58|10.58|10.53|10.53|0
1645117200000|2022-02-17 17:00:00|10.52|10.52|10.56|10.56|10.56|10.56|10.51|10.51|0
1645117500000|2022-02-17 17:05:00|10.55|10.55|10.51|10.51|10.56|10.56|10.49|10.49|0
1645117800000|2022-02-17 17:10:00|10.5|10.5|10.52|10.52|10.53|10.53|10.48|10.48|0
1645118100000|2022-02-17 17:15:00|10.51|10.51|10.53|10.53|10.54|10.54|10.49|10.49|0
1645118400000|2022-02-17 17:20:00|10.54|10.54|10.61|10.61|10.61|10.61|10.54|10.54|0
1645118700000|2022-02-17 17:25:00|10.6|10.6|10.55|10.55|10.6|10.6|10.55|10.55|0
1645119000000|2022-02-17 17:30:00|10.53|10.53|10.55|10.55|10.57|10.57|10.53|10.53|0
1645119300000|2022-02-17 17:35:00|10.54|10.54|10.54|10.54|10.55|10.55|10.52|10.52|0
1645119600000|2022-02-17 17:40:00|10.55|10.55|10.57|10.57|10.59|10.59|10.55|10.55|0
1645119900000|2022-02-17 17:45:00|10.58|10.58|10.5|10.5|10.58|10.58|10.5|10.5|0
1645120200000|2022-02-17 17:50:00|10.51|10.51|10.53|10.53|10.53|10.53|10.49|10.49|0
1645120500000|2022-02-17 17:55:00|10.52|10.52|10.54|10.54|10.59|10.59|10.52|10.52|0
1645120800000|2022-02-17 18:00:00|10.53|10.53|10.47|10.47|10.53|10.53|10.47|10.47|0
1645121100000|2022-02-17 18:05:00|10.48|10.48|10.49|10.49|10.5|10.5|10.48|10.48|0
1645121400000|2022-02-17 18:10:00|10.48|10.48|10.41|10.41|10.48|10.48|10.4|10.4|0
1645121700000|2022-02-17 18:15:00|10.4|10.4|10.43|10.43|10.45|10.45|10.4|10.4|0
1645122000000|2022-02-17 18:20:00|10.44|10.44|10.39|10.39|10.44|10.44|10.38|10.38|0
1645122300000|2022-02-17 18:25:00|10.38|10.38|10.36|10.36|10.38|10.38|10.34|10.34|0
1645122600000|2022-02-17 18:30:00|10.39|10.39|10.43|10.43|10.44|10.44|10.37|10.37|0
1645122900000|2022-02-17 18:35:00|10.44|10.44|10.39|10.39|10.44|10.44|10.39|10.39|0
1645123200000|2022-02-17 18:40:00|10.38|10.38|10.39|10.39|10.41|10.41|10.37|10.37|0
1645123500000|2022-02-17 18:45:00|10.37|10.37|10.37|10.37|10.39|10.39|10.35|10.35|0
1645123800000|2022-02-17 18:50:00|10.38|10.38|10.4|10.4|10.41|10.41|10.37|10.37|0
1645124100000|2022-02-17 18:55:00|10.41|10.41|10.44|10.44|10.46|10.46|10.41|10.41|0
1645124400000|2022-02-17 19:00:00|10.45|10.45|10.37|10.37|10.45|10.45|10.37|10.37|0
1645124700000|2022-02-17 19:05:00|10.36|10.36|10.34|10.34|10.36|10.36|10.33|10.33|0
1645125000000|2022-02-17 19:10:00|10.33|10.33|10.35|10.35|10.35|10.35|10.32|10.32|0
1645125300000|2022-02-17 19:15:00|10.34|10.34|10.33|10.33|10.34|10.34|10.32|10.32|0
1645125600000|2022-02-17 19:20:00|10.32|10.32|10.3|10.3|10.33|10.33|10.3|10.3|0
1645125900000|2022-02-17 19:25:00|10.29|10.29|10.31|10.31|10.32|10.32|10.29|10.29|0
1645126200000|2022-02-17 19:30:00|10.32|10.32|10.3|10.3|10.32|10.32|10.28|10.28|0
1645126500000|2022-02-17 19:35:00|10.31|10.31|10.3|10.3|10.32|10.32|10.29|10.29|0
1645126800000|2022-02-17 19:40:00|10.31|10.31|10.29|10.29|10.33|10.33|10.29|10.29|0
1645127100000|2022-02-17 19:45:00|10.3|10.3|10.32|10.32|10.32|10.32|10.28|10.28|0
1645127400000|2022-02-17 19:50:00|10.31|10.31|10.29|10.29|10.31|10.31|10.29|10.29|0
1645127700000|2022-02-17 19:55:00|10.3|10.3|10.29|10.29|10.34|10.34|10.29|10.29|0
1645128000000|2022-02-17 20:00:00|10.3|10.3|10.19|10.19|10.3|10.3|10.19|10.19|0
1645128300000|2022-02-17 20:05:00|10.2|10.2|10.22|10.22|10.23|10.23|10.18|10.18|0
1645128600000|2022-02-17 20:10:00|10.21|10.21|10.2|10.2|10.25|10.25|10.19|10.19|0
1645128900000|2022-02-17 20:15:00|10.21|10.21|10.25|10.25|10.25|10.25|10.2|10.2|0
1645129200000|2022-02-17 20:20:00|10.26|10.26|10.25|10.25|10.27|10.27|10.24|10.24|0
1645129500000|2022-02-17 20:25:00|10.26|10.26|10.21|10.21|10.27|10.27|10.2|10.2|0
1645129800000|2022-02-17 20:30:00|10.2|10.2|10.16|10.16|10.23|10.23|10.15|10.15|0
1645130100000|2022-02-17 20:35:00|10.15|10.15|10.25|10.25|10.25|10.25|10.15|10.15|0
1645130400000|2022-02-17 20:40:00|10.24|10.24|10.26|10.26|10.29|10.29|10.22|10.22|0
1645130700000|2022-02-17 20:45:00|10.27|10.27|10.28|10.28|10.29|10.29|10.25|10.25|0
1645131000000|2022-02-17 20:50:00|10.24|10.24|10.21|10.21|10.24|10.24|10.2|10.2|0
1645131300000|2022-02-17 20:55:00|10.22|10.22|10.24|10.24|10.25|10.25|10.22|10.22|0
1645131600000|2022-02-17 21:00:00|10.27|10.27|10.28|10.28|10.34|10.34|10.25|10.25|0
1645131900000|2022-02-17 21:05:00|10.29|10.29|10.29|10.29|10.3|10.3|10.28|10.28|0
1645132200000|2022-02-17 21:10:00|10.28|10.28|10.35|10.35|10.35|10.35|10.28|10.28|0
1645132500000|2022-02-17 21:15:00|10.29|10.29|10.3|10.3|10.32|10.32|10.29|10.29|0
1645132800000|2022-02-17 21:20:00|10.31|10.31|10.33|10.33|10.33|10.33|10.3|10.3|0
1645133100000|2022-02-17 21:25:00|10.32|10.32|10.34|10.34|10.34|10.34|10.32|10.32|0
1645133400000|2022-02-17 21:30:00|10.33|10.33|10.35|10.35|10.35|10.35|10.33|10.33|0
1645133700000|2022-02-17 21:35:00|10.34|10.34|10.35|10.35|10.35|10.35|10.32|10.32|0
1645134000000|2022-02-17 21:40:00|10.32|10.32|10.35|10.35|10.36|10.36|10.32|10.32|0
1645134300000|2022-02-17 21:45:00|10.36|10.36|10.35|10.35|10.36|10.36|10.31|10.31|0
1645134600000|2022-02-17 21:50:00|10.34|10.34|10.35|10.35|10.35|10.35|10.34|10.34|0
1645134900000|2022-02-17 21:55:00|10.32|10.32|10.34|10.34|10.35|10.35|10.32|10.32|0
1645135200000|2022-02-17 22:00:00|10.32|10.32|10.36|10.36|10.36|10.36|10.24|10.24|0
1645135500000|2022-02-17 22:05:00|10.33|10.33|10.36|10.36|10.36|10.36|10.24|10.24|0
1645135800000|2022-02-17 22:10:00|10.35|10.35|10.35|10.35|10.36|10.36|10.35|10.35|0
1645136100000|2022-02-17 22:15:00|10.39|10.39|10.33|10.33|10.39|10.39|10.32|10.32|0
1645136400000|2022-02-17 22:20:00|10.39|10.39|10.31|10.31|10.39|10.39|10.3|10.3|0
1645136700000|2022-02-17 22:25:00|10.3|10.3|10.32|10.32|10.35|10.35|10.24|10.24|0
1645137000000|2022-02-17 22:30:00|10.3|10.3|10.34|10.34|10.35|10.35|10.3|10.3|0
1645137600000|2022-02-17 22:40:00|10.35|10.35|10.35|10.35|10.35|10.35|10.34|10.34|0
1645137900000|2022-02-17 22:45:00|10.36|10.36|10.35|10.35|10.36|10.36|10.35|10.35|0
1645138200000|2022-02-17 22:50:00|10.36|10.36|10.34|10.34|10.36|10.36|10.34|10.34|0
1645138500000|2022-02-17 22:55:00|10.35|10.35|10.35|10.35|10.36|10.36|10.35|10.35|0
1645138800000|2022-02-17 23:00:00|10.34|10.34|10.34|10.34|10.34|10.34|10.34|10.34|0
1645139100000|2022-02-17 23:05:00|10.33|10.33|10.33|10.33|10.33|10.33|10.33|10.33|0
1645139400000|2022-02-17 23:10:00|10.32|10.32|10.31|10.31|10.32|10.32|10.31|10.31|0
1645139700000|2022-02-17 23:15:00|10.3|10.3|10.31|10.31|10.31|10.31|10.3|10.3|0
1645140000000|2022-02-17 23:20:00|10.3|10.3|10.33|10.33|10.33|10.33|10.3|10.3|0
1645140300000|2022-02-17 23:25:00|10.3|10.3|10.32|10.32|10.32|10.32|10.3|10.3|0
1645140600000|2022-02-17 23:30:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1645140900000|2022-02-17 23:35:00|10.32|10.32|10.32|10.32|10.33|10.33|10.32|10.32|0
1645141200000|2022-02-17 23:40:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1645141800000|2022-02-17 23:50:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1645142400000|2022-02-18 00:00:00|10.33|10.33|10.33|10.33|10.33|10.33|10.33|10.33|0
1645142700000|2022-02-18 00:05:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1645143000000|2022-02-18 00:10:00|10.33|10.33|10.32|10.32|10.34|10.34|10.32|10.32|0
1645143300000|2022-02-18 00:15:00|10.31|10.31|10.28|10.28|10.31|10.31|10.28|10.28|0
1645143600000|2022-02-18 00:20:00|10.29|10.29|10.29|10.29|10.29|10.29|10.29|10.29|0
1645143900000|2022-02-18 00:25:00|10.28|10.28|10.29|10.29|10.29|10.29|10.28|10.28|0
1645144200000|2022-02-18 00:30:00|10.28|10.28|10.27|10.27|10.28|10.28|10.26|10.26|0
1645144500000|2022-02-18 00:35:00|10.25|10.25|10.26|10.26|10.27|10.27|10.25|10.25|0
1645145100000|2022-02-18 00:45:00|10.25|10.25|10.24|10.24|10.25|10.25|10.24|10.24|0
1645145400000|2022-02-18 00:50:00|10.23|10.23|10.24|10.24|10.24|10.24|10.2|10.2|0
1645145700000|2022-02-18 00:55:00|10.25|10.25|10.28|10.28|10.28|10.28|10.24|10.24|0
1645174800000|2022-02-18 09:00:00|10.25|10.25|10.49|10.49|10.75|10.75|10.25|10.25|0
1645175100000|2022-02-18 09:05:00|10.41|10.41|10.41|10.41|10.45|10.45|10.4|10.4|0
1645175400000|2022-02-18 09:10:00|10.43|10.43|10.44|10.44|10.45|10.45|10.42|10.42|0
1645175700000|2022-02-18 09:15:00|10.45|10.45|10.45|10.45|10.46|10.46|10.44|10.44|0
1645176000000|2022-02-18 09:20:00|10.44|10.44|10.47|10.47|10.47|10.47|10.44|10.44|0
1645176300000|2022-02-18 09:25:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1645176900000|2022-02-18 09:35:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1645177200000|2022-02-18 09:40:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1645177500000|2022-02-18 09:45:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1645178100000|2022-02-18 09:55:00|10.48|10.48|10.45|10.45|10.48|10.48|10.45|10.45|0
1645179300000|2022-02-18 10:15:00|10.44|10.44|10.46|10.46|10.46|10.46|10.44|10.44|0
1645179600000|2022-02-18 10:20:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1645180500000|2022-02-18 10:35:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1645180800000|2022-02-18 10:40:00|10.47|10.47|10.49|10.49|10.49|10.49|10.47|10.47|0
1645181100000|2022-02-18 10:45:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1645181700000|2022-02-18 10:55:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1645182000000|2022-02-18 11:00:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1645182300000|2022-02-18 11:05:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1645182600000|2022-02-18 11:10:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1645182900000|2022-02-18 11:15:00|10.47|10.47|10.48|10.48|10.48|10.48|10.47|10.47|0
1645183500000|2022-02-18 11:25:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1645185600000|2022-02-18 12:00:00|10.48|10.48|10.4|10.4|10.48|10.48|10.4|10.4|0
1645185900000|2022-02-18 12:05:00|10.39|10.39|10.36|10.36|10.4|10.4|10.31|10.31|0
1645186200000|2022-02-18 12:10:00|10.35|10.35|10.36|10.36|10.36|10.36|10.35|10.35|0
1645186500000|2022-02-18 12:15:00|10.38|10.38|10.37|10.37|10.38|10.38|10.35|10.35|0
1645186800000|2022-02-18 12:20:00|10.39|10.39|10.4|10.4|10.42|10.42|10.39|10.39|0
1645187100000|2022-02-18 12:25:00|10.37|10.37|10.36|10.36|10.37|10.37|10.36|10.36|0
1645187400000|2022-02-18 12:30:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1645187700000|2022-02-18 12:35:00|10.36|10.36|10.36|10.36|10.38|10.38|10.36|10.36|0
1645188000000|2022-02-18 12:40:00|10.37|10.37|10.38|10.38|10.38|10.38|10.37|10.37|0
1645188300000|2022-02-18 12:45:00|10.39|10.39|10.39|10.39|10.4|10.4|10.39|10.39|0
1645188600000|2022-02-18 12:50:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1645188900000|2022-02-18 12:55:00|10.38|10.38|10.38|10.38|10.38|10.38|10.37|10.37|0
1645189200000|2022-02-18 13:00:00|10.37|10.37|10.35|10.35|10.37|10.37|10.35|10.35|0
1645189500000|2022-02-18 13:05:00|10.34|10.34|10.37|10.37|10.37|10.37|10.34|10.34|0
1645189800000|2022-02-18 13:10:00|10.38|10.38|10.36|10.36|10.38|10.38|10.36|10.36|0
1645190100000|2022-02-18 13:15:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1645190400000|2022-02-18 13:20:00|10.38|10.38|10.38|10.38|10.39|10.39|10.38|10.38|0
1645190700000|2022-02-18 13:25:00|10.36|10.36|10.3|10.3|10.37|10.37|10.29|10.29|0
1645191000000|2022-02-18 13:30:00|10.31|10.31|10.31|10.31|10.33|10.33|10.31|10.31|0
1645191300000|2022-02-18 13:35:00|10.3|10.3|10.29|10.29|10.33|10.33|10.29|10.29|0
1645191600000|2022-02-18 13:40:00|10.28|10.28|10.26|10.26|10.33|10.33|10.26|10.26|0
1645191900000|2022-02-18 13:45:00|10.25|10.25|10.28|10.28|10.29|10.29|10.25|10.25|0
1645192500000|2022-02-18 13:55:00|10.29|10.29|10.27|10.27|10.3|10.3|10.26|10.26|0
1645192800000|2022-02-18 14:00:00|10.28|10.28|10.28|10.28|10.28|10.28|10.27|10.27|0
1645193100000|2022-02-18 14:05:00|10.27|10.27|10.27|10.27|10.28|10.28|10.26|10.26|0
1645193400000|2022-02-18 14:10:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1645193700000|2022-02-18 14:15:00|10.27|10.27|10.26|10.26|10.27|10.27|10.24|10.24|0
1645194000000|2022-02-18 14:20:00|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|0
1645194300000|2022-02-18 14:25:00|10.26|10.26|10.28|10.28|10.28|10.28|10.26|10.26|0
1645194600000|2022-02-18 14:30:00|10.27|10.27|10.15|10.15|10.35|10.35|10.15|10.15|0
1645194900000|2022-02-18 14:35:00|10.13|10.13|10.05|10.05|10.13|10.13|10.03|10.03|0
1645195200000|2022-02-18 14:40:00|10.04|10.04|10.02|10.02|10.09|10.09|9.94|9.94|0
1645195500000|2022-02-18 14:45:00|10.04|10.04|10.24|10.24|10.25|10.25|10.04|10.04|0
1645195800000|2022-02-18 14:50:00|10.25|10.25|10.35|10.35|10.39|10.39|10.25|10.25|0
1645196100000|2022-02-18 14:55:00|10.36|10.36|10.28|10.28|10.39|10.39|10.24|10.24|0
1645196400000|2022-02-18 15:00:00|10.27|10.27|10.18|10.18|10.29|10.29|10.17|10.17|0
1645196700000|2022-02-18 15:05:00|10.2|10.2|10.09|10.09|10.22|10.22|10.08|10.08|0
1645197000000|2022-02-18 15:10:00|10.12|10.12|10.2|10.2|10.21|10.21|10.07|10.07|0
1645197300000|2022-02-18 15:15:00|10.21|10.21|10.06|10.06|10.22|10.22|10.03|10.03|0
1645197600000|2022-02-18 15:20:00|10.07|10.07|10.01|10.01|10.13|10.13|10.01|10.01|0
1645197900000|2022-02-18 15:25:00|10.02|10.02|10.01|10.01|10.04|10.04|9.99|9.99|0
1645198200000|2022-02-18 15:30:00|10|10|9.97|9.97|10|10|9.94|9.94|0
1645198500000|2022-02-18 15:35:00|9.96|9.96|9.95|9.95|9.99|9.99|9.94|9.94|0
1645198800000|2022-02-18 15:40:00|9.96|9.96|9.97|9.97|9.99|9.99|9.94|9.94|0
1645199100000|2022-02-18 15:45:00|9.95|9.95|9.95|9.95|9.99|9.99|9.94|9.94|0
1645199400000|2022-02-18 15:50:00|9.96|9.96|9.9|9.9|9.97|9.97|9.9|9.9|0
1645199700000|2022-02-18 15:55:00|9.89|9.89|9.9|9.9|9.92|9.92|9.87|9.87|0
1645200000000|2022-02-18 16:00:00|9.89|9.89|9.77|9.77|9.89|9.89|9.77|9.77|0
1645200300000|2022-02-18 16:05:00|9.78|9.78|9.78|9.78|9.82|9.82|9.77|9.77|0
1645200600000|2022-02-18 16:10:00|9.77|9.77|9.83|9.83|9.83|9.83|9.76|9.76|0
1645200900000|2022-02-18 16:15:00|9.82|9.82|9.87|9.87|9.87|9.87|9.79|9.79|0
1645201200000|2022-02-18 16:20:00|9.86|9.86|9.83|9.83|9.89|9.89|9.83|9.83|0
1645201500000|2022-02-18 16:25:00|9.84|9.84|9.84|9.84|9.89|9.89|9.84|9.84|0
1645201800000|2022-02-18 16:30:00|9.83|9.83|9.81|9.81|9.87|9.87|9.8|9.8|0
1645202100000|2022-02-18 16:35:00|9.8|9.8|9.87|9.87|9.87|9.87|9.8|9.8|0
1645202400000|2022-02-18 16:40:00|9.88|9.88|9.88|9.88|9.9|9.9|9.87|9.87|0
1645202700000|2022-02-18 16:45:00|9.89|9.89|9.82|9.82|9.93|9.93|9.82|9.82|0
1645203000000|2022-02-18 16:50:00|9.81|9.81|9.8|9.8|9.82|9.82|9.78|9.78|0
1645203300000|2022-02-18 16:55:00|9.81|9.81|9.78|9.78|9.82|9.82|9.77|9.77|0
1645203600000|2022-02-18 17:00:00|9.77|9.77|9.8|9.8|9.82|9.82|9.77|9.77|0
1645203900000|2022-02-18 17:05:00|9.79|9.79|9.88|9.88|9.89|9.89|9.79|9.79|0
1645204200000|2022-02-18 17:10:00|9.89|9.89|9.87|9.87|9.92|9.92|9.86|9.86|0
1645204500000|2022-02-18 17:15:00|9.88|9.88|9.82|9.82|9.89|9.89|9.82|9.82|0
1645204800000|2022-02-18 17:20:00|9.81|9.81|9.81|9.81|9.85|9.85|9.8|9.8|0
1645205100000|2022-02-18 17:25:00|9.8|9.8|9.81|9.81|9.84|9.84|9.8|9.8|0
1645205400000|2022-02-18 17:30:00|9.8|9.8|9.83|9.83|9.87|9.87|9.79|9.79|0
1645205700000|2022-02-18 17:35:00|9.82|9.82|9.8|9.8|9.84|9.84|9.79|9.79|0
1645206000000|2022-02-18 17:40:00|9.79|9.79|9.79|9.79|9.81|9.81|9.79|9.79|0
1645206300000|2022-02-18 17:45:00|9.8|9.8|9.8|9.8|9.81|9.81|9.79|9.79|0
1645206600000|2022-02-18 17:50:00|9.81|9.81|9.81|9.81|9.87|9.87|9.79|9.79|0
1645206900000|2022-02-18 17:55:00|9.8|9.8|9.8|9.8|9.82|9.82|9.8|9.8|0
1645207200000|2022-02-18 18:00:00|9.79|9.79|9.8|9.8|9.82|9.82|9.79|9.79|0
1645207500000|2022-02-18 18:05:00|9.79|9.79|9.79|9.79|9.81|9.81|9.79|9.79|0
1645207800000|2022-02-18 18:10:00|9.8|9.8|9.77|9.77|9.8|9.8|9.76|9.76|0
1645208100000|2022-02-18 18:15:00|9.76|9.76|9.73|9.73|9.76|9.76|9.73|9.73|0
1645208400000|2022-02-18 18:20:00|9.74|9.74|9.79|9.79|9.79|9.79|9.74|9.74|0
1645208700000|2022-02-18 18:25:00|9.78|9.78|9.76|9.76|9.78|9.78|9.75|9.75|0
1645209000000|2022-02-18 18:30:00|9.77|9.77|9.8|9.8|9.8|9.8|9.75|9.75|0
1645209300000|2022-02-18 18:35:00|9.79|9.79|9.84|9.84|9.84|9.84|9.78|9.78|0
1645209600000|2022-02-18 18:40:00|9.83|9.83|9.83|9.83|9.84|9.84|9.81|9.81|0
1645209900000|2022-02-18 18:45:00|9.84|9.84|9.88|9.88|9.88|9.88|9.84|9.84|0
1645210200000|2022-02-18 18:50:00|9.87|9.87|9.89|9.89|9.89|9.89|9.86|9.86|0
1645210500000|2022-02-18 18:55:00|9.9|9.9|9.89|9.89|9.91|9.91|9.87|9.87|0
1645210800000|2022-02-18 19:00:00|9.9|9.9|9.91|9.91|9.94|9.94|9.89|9.89|0
1645211100000|2022-02-18 19:05:00|9.92|9.92|9.88|9.88|9.92|9.92|9.87|9.87|0
1645211400000|2022-02-18 19:10:00|9.89|9.89|9.89|9.89|9.89|9.89|9.88|9.88|0
1645211700000|2022-02-18 19:15:00|9.9|9.9|9.97|9.97|9.99|9.99|9.89|9.89|0
1645212000000|2022-02-18 19:20:00|9.96|9.96|10.02|10.02|10.02|10.02|9.96|9.96|0
1645212300000|2022-02-18 19:25:00|10.01|10.01|10.03|10.03|10.07|10.07|10.01|10.01|0
1645212600000|2022-02-18 19:30:00|10.04|10.04|10.07|10.07|10.1|10.1|10.03|10.03|0
1645212900000|2022-02-18 19:35:00|10.05|10.05|10.01|10.01|10.06|10.06|10|10|0
1645213200000|2022-02-18 19:40:00|10.02|10.02|9.99|9.99|10.02|10.02|9.99|9.99|0
1645213500000|2022-02-18 19:45:00|10|10|9.95|9.95|10|10|9.95|9.95|0
1645213800000|2022-02-18 19:50:00|9.94|9.94|10.01|10.01|10.02|10.02|9.94|9.94|0
1645214100000|2022-02-18 19:55:00|10.02|10.02|10.02|10.02|10.04|10.04|9.99|9.99|0
1645214400000|2022-02-18 20:00:00|10.04|10.04|10|10|10.05|10.05|9.99|9.99|0
1645214700000|2022-02-18 20:05:00|10.01|10.01|9.99|9.99|10.03|10.03|9.97|9.97|0
1645215000000|2022-02-18 20:10:00|9.98|9.98|9.95|9.95|10|10|9.94|9.94|0
1645215300000|2022-02-18 20:15:00|9.94|9.94|9.91|9.91|9.96|9.96|9.91|9.91|0
1645215600000|2022-02-18 20:20:00|9.9|9.9|9.9|9.9|9.93|9.93|9.89|9.89|0
1645215900000|2022-02-18 20:25:00|9.89|9.89|9.88|9.88|9.9|9.9|9.88|9.88|0
1645216200000|2022-02-18 20:30:00|9.89|9.89|9.85|9.85|9.89|9.89|9.84|9.84|0
1645216500000|2022-02-18 20:35:00|9.84|9.84|9.87|9.87|9.89|9.89|9.84|9.84|0
1645216800000|2022-02-18 20:40:00|9.86|9.86|9.92|9.92|9.92|9.92|9.86|9.86|0
1645217100000|2022-02-18 20:45:00|9.93|9.93|9.89|9.89|9.93|9.93|9.87|9.87|0
1645217400000|2022-02-18 20:50:00|9.88|9.88|9.87|9.87|9.91|9.91|9.86|9.86|0
1645217700000|2022-02-18 20:55:00|9.88|9.88|9.87|9.87|9.89|9.89|9.86|9.86|0
1645218000000|2022-02-18 21:00:00|9.91|9.91|9.89|9.89|9.91|9.91|9.86|9.86|0
1645520400000|2022-02-22 09:00:00|9.69|9.69|9.59|9.59|9.69|9.69|9.37|9.37|0
1645520700000|2022-02-22 09:05:00|9.53|9.53|9.28|9.28|9.53|9.53|9.21|9.21|0
1645521000000|2022-02-22 09:10:00|9.36|9.36|9.44|9.44|9.54|9.54|9.33|9.33|0
1645521300000|2022-02-22 09:15:00|9.45|9.45|9.49|9.49|9.69|9.69|9.45|9.45|0
1645521600000|2022-02-22 09:20:00|9.48|9.48|9.53|9.53|9.53|9.53|9.43|9.43|0
1645521900000|2022-02-22 09:25:00|9.51|9.51|9.44|9.44|9.53|9.53|9.44|9.44|0
1645522200000|2022-02-22 09:30:00|9.46|9.46|9.51|9.51|9.51|9.51|9.45|9.45|0
1645522500000|2022-02-22 09:35:00|9.5|9.5|9.45|9.45|9.5|9.5|9.45|9.45|0
1645522800000|2022-02-22 09:40:00|9.48|9.48|9.46|9.46|9.48|9.48|9.43|9.43|0
1645523100000|2022-02-22 09:45:00|9.44|9.44|9.43|9.43|9.46|9.46|9.42|9.42|0
1645523400000|2022-02-22 09:50:00|9.45|9.45|9.45|9.45|9.46|9.46|9.43|9.43|0
1645523700000|2022-02-22 09:55:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1645524000000|2022-02-22 10:00:00|9.5|9.5|9.5|9.5|9.5|9.5|9.48|9.48|0
1645524300000|2022-02-22 10:05:00|9.48|9.48|9.5|9.5|9.5|9.5|9.45|9.45|0
1645524600000|2022-02-22 10:10:00|9.57|9.57|9.46|9.46|9.57|9.57|9.46|9.46|0
1645524900000|2022-02-22 10:15:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1645525200000|2022-02-22 10:20:00|9.5|9.5|9.54|9.54|9.54|9.54|9.5|9.5|0
1645525500000|2022-02-22 10:25:00|9.51|9.51|9.48|9.48|9.51|9.51|9.48|9.48|0
1645525800000|2022-02-22 10:30:00|9.56|9.56|9.56|9.56|9.56|9.56|9.48|9.48|0
1645526100000|2022-02-22 10:35:00|9.5|9.5|9.55|9.55|9.56|9.56|9.49|9.49|0
1645526400000|2022-02-22 10:40:00|9.53|9.53|9.56|9.56|9.57|9.57|9.53|9.53|0
1645526700000|2022-02-22 10:45:00|9.54|9.54|9.56|9.56|9.57|9.57|9.54|9.54|0
1645527000000|2022-02-22 10:50:00|9.69|9.69|9.69|9.69|9.69|9.69|9.62|9.62|0
1645527300000|2022-02-22 10:55:00|9.68|9.68|9.68|9.68|9.69|9.69|9.68|9.68|0
1645527600000|2022-02-22 11:00:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645527900000|2022-02-22 11:05:00|9.67|9.67|9.61|9.61|9.67|9.67|9.61|9.61|0
1645528500000|2022-02-22 11:15:00|9.64|9.64|9.61|9.61|9.64|9.64|9.61|9.61|0
1645528800000|2022-02-22 11:20:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1645529100000|2022-02-22 11:25:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645529700000|2022-02-22 11:35:00|9.59|9.59|9.62|9.62|9.62|9.62|9.59|9.59|0
1645530000000|2022-02-22 11:40:00|9.63|9.63|9.63|9.63|9.63|9.63|9.61|9.61|0
1645530600000|2022-02-22 11:50:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1645531200000|2022-02-22 12:00:00|9.61|9.61|9.53|9.53|9.61|9.61|9.53|9.53|0
1645531500000|2022-02-22 12:05:00|9.54|9.54|9.52|9.52|9.54|9.54|9.5|9.5|0
1645531800000|2022-02-22 12:10:00|9.54|9.54|9.55|9.55|9.55|9.55|9.54|9.54|0
1645532100000|2022-02-22 12:15:00|9.57|9.57|9.55|9.55|9.57|9.57|9.55|9.55|0
1645532400000|2022-02-22 12:20:00|9.54|9.54|9.56|9.56|9.56|9.56|9.54|9.54|0
1645532700000|2022-02-22 12:25:00|9.55|9.55|9.52|9.52|9.59|9.59|9.52|9.52|0
1645533000000|2022-02-22 12:30:00|9.51|9.51|9.52|9.52|9.52|9.52|9.48|9.48|0
1645533300000|2022-02-22 12:35:00|9.54|9.54|9.54|9.54|9.55|9.55|9.54|9.54|0
1645533600000|2022-02-22 12:40:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1645533900000|2022-02-22 12:45:00|9.54|9.54|9.54|9.54|9.55|9.55|9.54|9.54|0
1645534500000|2022-02-22 12:55:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1645534800000|2022-02-22 13:00:00|9.56|9.56|9.56|9.56|9.58|9.58|9.55|9.55|0
1645535100000|2022-02-22 13:05:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1645535400000|2022-02-22 13:10:00|9.56|9.56|9.53|9.53|9.57|9.57|9.53|9.53|0
1645535700000|2022-02-22 13:15:00|9.55|9.55|9.52|9.52|9.56|9.56|9.5|9.5|0
1645536000000|2022-02-22 13:20:00|9.49|9.49|9.5|9.5|9.52|9.52|9.49|9.49|0
1645536300000|2022-02-22 13:25:00|9.49|9.49|9.49|9.49|9.51|9.51|9.49|9.49|0
1645536600000|2022-02-22 13:30:00|9.51|9.51|9.54|9.54|9.54|9.54|9.51|9.51|0
1645536900000|2022-02-22 13:35:00|9.53|9.53|9.54|9.54|9.55|9.55|9.53|9.53|0
1645537200000|2022-02-22 13:40:00|9.57|9.57|9.57|9.57|9.61|9.61|9.57|9.57|0
1645537500000|2022-02-22 13:45:00|9.55|9.55|9.58|9.58|9.6|9.6|9.55|9.55|0
1645537800000|2022-02-22 13:50:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1645538100000|2022-02-22 13:55:00|9.55|9.55|9.58|9.58|9.6|9.6|9.55|9.55|0
1645538400000|2022-02-22 14:00:00|9.61|9.61|9.57|9.57|9.61|9.61|9.57|9.57|0
1645538700000|2022-02-22 14:05:00|9.56|9.56|9.51|9.51|9.56|9.56|9.51|9.51|0
1645539000000|2022-02-22 14:10:00|9.49|9.49|9.52|9.52|9.53|9.53|9.49|9.49|0
1645539300000|2022-02-22 14:15:00|9.53|9.53|9.48|9.48|9.53|9.53|9.48|9.48|0
1645539600000|2022-02-22 14:20:00|9.5|9.5|9.5|9.5|9.52|9.52|9.48|9.48|0
1645539900000|2022-02-22 14:25:00|9.48|9.48|9.6|9.6|9.65|9.65|9.45|9.45|0
1645540200000|2022-02-22 14:30:00|9.59|9.59|9.51|9.51|9.6|9.6|9.45|9.45|0
1645540500000|2022-02-22 14:35:00|9.53|9.53|9.63|9.63|9.7|9.7|9.51|9.51|0
1645540800000|2022-02-22 14:40:00|9.64|9.64|9.69|9.69|9.72|9.72|9.62|9.62|0
1645541100000|2022-02-22 14:45:00|9.66|9.66|9.66|9.66|9.69|9.69|9.59|9.59|0
1645541400000|2022-02-22 14:50:00|9.64|9.64|9.67|9.67|9.73|9.73|9.58|9.58|0
1645541700000|2022-02-22 14:55:00|9.66|9.66|9.71|9.71|9.74|9.74|9.64|9.64|0
1645542000000|2022-02-22 15:00:00|9.73|9.73|9.59|9.59|9.74|9.74|9.53|9.53|0
1645542300000|2022-02-22 15:05:00|9.58|9.58|9.56|9.56|9.58|9.58|9.48|9.48|0
1645542600000|2022-02-22 15:10:00|9.57|9.57|9.67|9.67|9.67|9.67|9.51|9.51|0
1645542900000|2022-02-22 15:15:00|9.66|9.66|9.73|9.73|9.73|9.73|9.64|9.64|0
1645543200000|2022-02-22 15:20:00|9.72|9.72|9.7|9.7|9.8|9.8|9.7|9.7|0
1645543500000|2022-02-22 15:25:00|9.71|9.71|9.73|9.73|9.74|9.74|9.63|9.63|0
1645543800000|2022-02-22 15:30:00|9.74|9.74|9.62|9.62|9.74|9.74|9.57|9.57|0
1645544100000|2022-02-22 15:35:00|9.61|9.61|9.53|9.53|9.61|9.61|9.52|9.52|0
1645544400000|2022-02-22 15:40:00|9.54|9.54|9.55|9.55|9.57|9.57|9.51|9.51|0
1645544700000|2022-02-22 15:45:00|9.54|9.54|9.54|9.54|9.56|9.56|9.51|9.51|0
1645545000000|2022-02-22 15:50:00|9.53|9.53|9.46|9.46|9.53|9.53|9.45|9.45|0
1645545300000|2022-02-22 15:55:00|9.45|9.45|9.38|9.38|9.46|9.46|9.38|9.38|0
1645545600000|2022-02-22 16:00:00|9.39|9.39|9.38|9.38|9.41|9.41|9.36|9.36|0
1645545900000|2022-02-22 16:05:00|9.37|9.37|9.32|9.32|9.37|9.37|9.32|9.32|0
1645546200000|2022-02-22 16:10:00|9.33|9.33|9.3|9.3|9.33|9.33|9.28|9.28|0
1645546500000|2022-02-22 16:15:00|9.29|9.29|9.26|9.26|9.3|9.3|9.24|9.24|0
1645546800000|2022-02-22 16:20:00|9.25|9.25|9.22|9.22|9.25|9.25|9.22|9.22|0
1645547100000|2022-02-22 16:25:00|9.23|9.23|9.29|9.29|9.3|9.3|9.21|9.21|0
1645547400000|2022-02-22 16:30:00|9.28|9.28|9.28|9.28|9.32|9.32|9.25|9.25|0
1645547700000|2022-02-22 16:35:00|9.27|9.27|9.24|9.24|9.27|9.27|9.23|9.23|0
1645548000000|2022-02-22 16:40:00|9.25|9.25|9.27|9.27|9.28|9.28|9.23|9.23|0
1645548300000|2022-02-22 16:45:00|9.28|9.28|9.24|9.24|9.28|9.28|9.24|9.24|0
1645548600000|2022-02-22 16:50:00|9.23|9.23|9.22|9.22|9.26|9.26|9.22|9.22|0
1645548900000|2022-02-22 16:55:00|9.21|9.21|9.26|9.26|9.26|9.26|9.18|9.18|0
1645549200000|2022-02-22 17:00:00|9.25|9.25|9.29|9.29|9.3|9.3|9.24|9.24|0
1645549500000|2022-02-22 17:05:00|9.3|9.3|9.29|9.29|9.31|9.31|9.27|9.27|0
1645549800000|2022-02-22 17:10:00|9.28|9.28|9.24|9.24|9.28|9.28|9.22|9.22|0
1645550100000|2022-02-22 17:15:00|9.25|9.25|9.23|9.23|9.26|9.26|9.22|9.22|0
1645550400000|2022-02-22 17:20:00|9.22|9.22|9.23|9.23|9.26|9.26|9.22|9.22|0
1645550700000|2022-02-22 17:25:00|9.24|9.24|9.35|9.35|9.37|9.37|9.24|9.24|0
1645551000000|2022-02-22 17:30:00|9.34|9.34|9.31|9.31|9.37|9.37|9.3|9.3|0
1645551300000|2022-02-22 17:35:00|9.32|9.32|9.36|9.36|9.36|9.36|9.32|9.32|0
1645551600000|2022-02-22 17:40:00|9.35|9.35|9.35|9.35|9.37|9.37|9.34|9.34|0
1645551900000|2022-02-22 17:45:00|9.34|9.34|9.31|9.31|9.34|9.34|9.29|9.29|0
1645552200000|2022-02-22 17:50:00|9.32|9.32|9.34|9.34|9.35|9.35|9.32|9.32|0
1645552500000|2022-02-22 17:55:00|9.35|9.35|9.39|9.39|9.39|9.39|9.35|9.35|0
1645552800000|2022-02-22 18:00:00|9.4|9.4|9.39|9.39|9.41|9.41|9.36|9.36|0
1645553100000|2022-02-22 18:05:00|9.41|9.41|9.39|9.39|9.43|9.43|9.38|9.38|0
1645553400000|2022-02-22 18:10:00|9.4|9.4|9.47|9.47|9.47|9.47|9.4|9.4|0
1645553700000|2022-02-22 18:15:00|9.46|9.46|9.39|9.39|9.46|9.46|9.39|9.39|0
1645554000000|2022-02-22 18:20:00|9.38|9.38|9.38|9.38|9.39|9.39|9.36|9.36|0
1645554300000|2022-02-22 18:25:00|9.37|9.37|9.39|9.39|9.39|9.39|9.36|9.36|0
1645554600000|2022-02-22 18:30:00|9.4|9.4|9.45|9.45|9.46|9.46|9.39|9.39|0
1645554900000|2022-02-22 18:35:00|9.43|9.43|9.41|9.41|9.44|9.44|9.4|9.4|0
1645555200000|2022-02-22 18:40:00|9.42|9.42|9.4|9.4|9.44|9.44|9.38|9.38|0
1645555500000|2022-02-22 18:45:00|9.41|9.41|9.38|9.38|9.41|9.41|9.35|9.35|0
1645555800000|2022-02-22 18:50:00|9.37|9.37|9.36|9.36|9.38|9.38|9.35|9.35|0
1645556100000|2022-02-22 18:55:00|9.37|9.37|9.43|9.43|9.43|9.43|9.37|9.37|0
1645556400000|2022-02-22 19:00:00|9.42|9.42|9.4|9.4|9.43|9.43|9.39|9.39|0
1645556700000|2022-02-22 19:05:00|9.39|9.39|9.34|9.34|9.39|9.39|9.34|9.34|0
1645557000000|2022-02-22 19:10:00|9.33|9.33|9.4|9.4|9.41|9.41|9.32|9.32|0
1645557300000|2022-02-22 19:15:00|9.39|9.39|9.44|9.44|9.44|9.44|9.39|9.39|0
1645557600000|2022-02-22 19:20:00|9.45|9.45|9.43|9.43|9.48|9.48|9.42|9.42|0
1645557900000|2022-02-22 19:25:00|9.48|9.48|9.49|9.49|9.52|9.52|9.45|9.45|0
1645558200000|2022-02-22 19:30:00|9.48|9.48|9.53|9.53|9.55|9.55|9.47|9.47|0
1645558500000|2022-02-22 19:35:00|9.52|9.52|9.52|9.52|9.55|9.55|9.51|9.51|0
1645558800000|2022-02-22 19:40:00|9.51|9.51|9.47|9.47|9.54|9.54|9.46|9.46|0
1645559100000|2022-02-22 19:45:00|9.46|9.46|9.56|9.56|9.56|9.56|9.44|9.44|0
1645559400000|2022-02-22 19:50:00|9.58|9.58|9.63|9.63|9.64|9.64|9.58|9.58|0
1645559700000|2022-02-22 19:55:00|9.65|9.65|9.65|9.65|9.68|9.68|9.64|9.64|0
1645560000000|2022-02-22 20:00:00|9.67|9.67|9.74|9.74|9.74|9.74|9.65|9.65|0
1645560300000|2022-02-22 20:05:00|9.73|9.73|9.7|9.7|9.78|9.78|9.69|9.69|0
1645560600000|2022-02-22 20:10:00|9.72|9.72|9.74|9.74|9.77|9.77|9.72|9.72|0
1645560900000|2022-02-22 20:15:00|9.75|9.75|9.7|9.7|9.76|9.76|9.7|9.7|0
1645561200000|2022-02-22 20:20:00|9.69|9.69|9.64|9.64|9.7|9.7|9.63|9.63|0
1645561500000|2022-02-22 20:25:00|9.63|9.63|9.64|9.64|9.66|9.66|9.62|9.62|0
1645561800000|2022-02-22 20:30:00|9.62|9.62|9.56|9.56|9.62|9.62|9.55|9.55|0
1645562100000|2022-02-22 20:35:00|9.57|9.57|9.55|9.55|9.58|9.58|9.54|9.54|0
1645562400000|2022-02-22 20:40:00|9.56|9.56|9.53|9.53|9.56|9.56|9.51|9.51|0
1645562700000|2022-02-22 20:45:00|9.52|9.52|9.51|9.51|9.53|9.53|9.5|9.5|0
1645563000000|2022-02-22 20:50:00|9.48|9.48|9.46|9.46|9.49|9.49|9.44|9.44|0
1645563300000|2022-02-22 20:55:00|9.45|9.45|9.45|9.45|9.51|9.51|9.45|9.45|0
1645563600000|2022-02-22 21:00:00|9.46|9.46|9.48|9.48|9.48|9.48|9.45|9.45|0
1645563900000|2022-02-22 21:05:00|9.47|9.47|9.48|9.48|9.49|9.49|9.47|9.47|0
1645564200000|2022-02-22 21:10:00|9.53|9.53|9.48|9.48|9.53|9.53|9.48|9.48|0
1645564500000|2022-02-22 21:15:00|9.49|9.49|9.52|9.52|9.53|9.53|9.49|9.49|0
1645564800000|2022-02-22 21:20:00|9.6|9.6|9.52|9.52|9.6|9.6|9.52|9.52|0
1645565100000|2022-02-22 21:25:00|9.56|9.56|9.47|9.47|9.56|9.56|9.47|9.47|0
1645565400000|2022-02-22 21:30:00|9.52|9.52|9.51|9.51|9.52|9.52|9.51|9.51|0
1645565700000|2022-02-22 21:35:00|9.48|9.48|9.45|9.45|9.48|9.48|9.45|9.45|0
1645566000000|2022-02-22 21:40:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1645566600000|2022-02-22 21:50:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1645566900000|2022-02-22 21:55:00|9.49|9.49|9.54|9.54|9.54|9.54|9.49|9.49|0
1645567200000|2022-02-22 22:00:00|9.49|9.49|9.48|9.48|9.49|9.49|9.48|9.48|0
1645567500000|2022-02-22 22:05:00|9.54|9.54|9.49|9.49|9.54|9.54|9.49|9.49|0
1645567800000|2022-02-22 22:10:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1645568100000|2022-02-22 22:15:00|9.51|9.51|9.5|9.5|9.51|9.51|9.5|9.5|0
1645568400000|2022-02-22 22:20:00|9.52|9.52|9.49|9.49|9.54|9.54|9.49|9.49|0
1645568700000|2022-02-22 22:25:00|9.53|9.53|9.54|9.54|9.54|9.54|9.48|9.48|0
1645569000000|2022-02-22 22:30:00|9.53|9.53|9.49|9.49|9.57|9.57|9.49|9.49|0
1645569300000|2022-02-22 22:35:00|9.53|9.53|9.54|9.54|9.54|9.54|9.53|9.53|0
1645569600000|2022-02-22 22:40:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1645569900000|2022-02-22 22:45:00|9.52|9.52|9.53|9.53|9.53|9.53|9.52|9.52|0
1645570200000|2022-02-22 22:50:00|9.54|9.54|9.54|9.54|9.56|9.56|9.53|9.53|0
1645570800000|2022-02-22 23:00:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1645571400000|2022-02-22 23:10:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1645572000000|2022-02-22 23:20:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1645572300000|2022-02-22 23:25:00|9.53|9.53|9.52|9.52|9.53|9.53|9.52|9.52|0
1645572600000|2022-02-22 23:30:00|9.54|9.54|9.55|9.55|9.55|9.55|9.54|9.54|0
1645573500000|2022-02-22 23:45:00|9.56|9.56|9.56|9.56|9.57|9.57|9.56|9.56|0
1645573800000|2022-02-22 23:50:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1645574100000|2022-02-22 23:55:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1645574400000|2022-02-23 00:00:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1645574700000|2022-02-23 00:05:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1645575600000|2022-02-23 00:20:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1645575900000|2022-02-23 00:25:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645576800000|2022-02-23 00:40:00|9.63|9.63|9.63|9.63|9.63|9.63|9.63|9.63|0
1645577100000|2022-02-23 00:45:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1645577400000|2022-02-23 00:50:00|9.63|9.63|9.61|9.61|9.63|9.63|9.61|9.61|0
1645577700000|2022-02-23 00:55:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1645606800000|2022-02-23 09:00:00|9.62|9.62|9.62|9.62|9.62|9.62|9.59|9.59|0
1645607100000|2022-02-23 09:05:00|9.57|9.57|9.69|9.69|9.73|9.73|9.57|9.57|0
1645607400000|2022-02-23 09:10:00|9.57|9.57|9.59|9.59|9.74|9.74|9.57|9.57|0
1645608000000|2022-02-23 09:20:00|9.78|9.78|9.92|9.92|9.92|9.92|9.78|9.78|0
1645608300000|2022-02-23 09:25:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1645608900000|2022-02-23 09:35:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1645609200000|2022-02-23 09:40:00|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|0
1645609500000|2022-02-23 09:45:00|9.84|9.84|9.84|9.84|9.84|9.84|9.82|9.82|0
1645609800000|2022-02-23 09:50:00|9.8|9.8|9.84|9.84|9.84|9.84|9.8|9.8|0
1645610100000|2022-02-23 09:55:00|9.81|9.81|9.78|9.78|9.81|9.81|9.78|9.78|0
1645610400000|2022-02-23 10:00:00|9.77|9.77|9.66|9.66|9.77|9.77|9.47|9.47|0
1645611000000|2022-02-23 10:10:00|9.53|9.53|9.65|9.65|9.65|9.65|9.53|9.53|0
1645611300000|2022-02-23 10:15:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645611600000|2022-02-23 10:20:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1645611900000|2022-02-23 10:25:00|9.65|9.65|9.65|9.65|9.65|9.65|9.65|9.65|0
1645612200000|2022-02-23 10:30:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645612500000|2022-02-23 10:35:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1645612800000|2022-02-23 10:40:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645614000000|2022-02-23 11:00:00|9.65|9.65|9.66|9.66|9.66|9.66|9.65|9.65|0
1645614300000|2022-02-23 11:05:00|9.61|9.61|9.57|9.57|9.61|9.61|9.57|9.57|0
1645614600000|2022-02-23 11:10:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1645614900000|2022-02-23 11:15:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1645615200000|2022-02-23 11:20:00|9.67|9.67|9.67|9.67|9.67|9.67|9.67|9.67|0
1645615500000|2022-02-23 11:25:00|9.66|9.66|9.66|9.66|9.67|9.67|9.64|9.64|0
1645615800000|2022-02-23 11:30:00|9.67|9.67|9.66|9.66|9.67|9.67|9.65|9.65|0
1645616100000|2022-02-23 11:35:00|9.67|9.67|9.67|9.67|9.67|9.67|9.67|9.67|0
1645617600000|2022-02-23 12:00:00|9.66|9.66|9.68|9.68|9.68|9.68|9.62|9.62|0
1645617900000|2022-02-23 12:05:00|9.67|9.67|9.67|9.67|9.67|9.67|9.67|9.67|0
1645618500000|2022-02-23 12:15:00|9.64|9.64|9.67|9.67|9.67|9.67|9.64|9.64|0
1645618800000|2022-02-23 12:20:00|9.66|9.66|9.66|9.66|9.66|9.66|9.66|9.66|0
1645619100000|2022-02-23 12:25:00|9.65|9.65|9.6|9.6|9.65|9.65|9.6|9.6|0
1645619400000|2022-02-23 12:30:00|9.61|9.61|9.6|9.6|9.61|9.61|9.6|9.6|0
1645619700000|2022-02-23 12:35:00|9.59|9.59|9.61|9.61|9.61|9.61|9.59|9.59|0
1645620600000|2022-02-23 12:50:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1645620900000|2022-02-23 12:55:00|9.61|9.61|9.59|9.59|9.62|9.62|9.59|9.59|0
1645621200000|2022-02-23 13:00:00|9.57|9.57|9.59|9.59|9.61|9.61|9.57|9.57|0
1645621800000|2022-02-23 13:10:00|9.6|9.6|9.6|9.6|9.6|9.6|9.59|9.59|0
1645622100000|2022-02-23 13:15:00|9.58|9.58|9.61|9.61|9.61|9.61|9.58|9.58|0
1645622400000|2022-02-23 13:20:00|9.6|9.6|9.59|9.59|9.61|9.61|9.59|9.59|0
1645622700000|2022-02-23 13:25:00|9.6|9.6|9.59|9.59|9.6|9.6|9.59|9.59|0
1645623000000|2022-02-23 13:30:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1645623300000|2022-02-23 13:35:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1645624200000|2022-02-23 13:50:00|9.6|9.6|9.59|9.59|9.6|9.6|9.59|9.59|0
1645624800000|2022-02-23 14:00:00|9.6|9.6|9.63|9.63|9.64|9.64|9.6|9.6|0
1645625100000|2022-02-23 14:05:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1645625400000|2022-02-23 14:10:00|9.6|9.6|9.64|9.64|9.64|9.64|9.6|9.6|0
1645625700000|2022-02-23 14:15:00|9.62|9.62|9.61|9.61|9.62|9.62|9.59|9.59|0
1645626000000|2022-02-23 14:20:00|9.63|9.63|9.63|9.63|9.63|9.63|9.62|9.62|0
1645626300000|2022-02-23 14:25:00|9.61|9.61|9.53|9.53|9.62|9.62|9.51|9.51|0
1645626600000|2022-02-23 14:30:00|9.51|9.51|9.61|9.61|9.63|9.63|9.49|9.49|0
1645626900000|2022-02-23 14:35:00|9.58|9.58|9.63|9.63|9.68|9.68|9.54|9.54|0
1645627200000|2022-02-23 14:40:00|9.62|9.62|9.54|9.54|9.66|9.66|9.5|9.5|0
1645627500000|2022-02-23 14:45:00|9.57|9.57|9.64|9.64|9.68|9.68|9.56|9.56|0
1645627800000|2022-02-23 14:50:00|9.63|9.63|9.55|9.55|9.63|9.63|9.55|9.55|0
1645628100000|2022-02-23 14:55:00|9.54|9.54|9.57|9.57|9.61|9.61|9.54|9.54|0
1645628400000|2022-02-23 15:00:00|9.56|9.56|9.46|9.46|9.56|9.56|9.41|9.41|0
1645628700000|2022-02-23 15:05:00|9.45|9.45|9.43|9.43|9.46|9.46|9.37|9.37|0
1645629000000|2022-02-23 15:10:00|9.42|9.42|9.49|9.49|9.5|9.5|9.42|9.42|0
1645629300000|2022-02-23 15:15:00|9.47|9.47|9.42|9.42|9.47|9.47|9.39|9.39|0
1645629600000|2022-02-23 15:20:00|9.43|9.43|9.41|9.41|9.49|9.49|9.4|9.4|0
1645629900000|2022-02-23 15:25:00|9.4|9.4|9.37|9.37|9.4|9.4|9.35|9.35|0
1645630200000|2022-02-23 15:30:00|9.36|9.36|9.44|9.44|9.44|9.44|9.35|9.35|0
1645630500000|2022-02-23 15:35:00|9.45|9.45|9.44|9.44|9.48|9.48|9.43|9.43|0
1645630800000|2022-02-23 15:40:00|9.43|9.43|9.34|9.34|9.43|9.43|9.33|9.33|0
1645631100000|2022-02-23 15:45:00|9.33|9.33|9.28|9.28|9.35|9.35|9.28|9.28|0
1645631400000|2022-02-23 15:50:00|9.29|9.29|9.3|9.3|9.32|9.32|9.28|9.28|0
1645631700000|2022-02-23 15:55:00|9.31|9.31|9.34|9.34|9.36|9.36|9.28|9.28|0
1645632000000|2022-02-23 16:00:00|9.33|9.33|9.33|9.33|9.36|9.36|9.31|9.31|0
1645632300000|2022-02-23 16:05:00|9.34|9.34|9.31|9.31|9.34|9.34|9.28|9.28|0
1645632600000|2022-02-23 16:10:00|9.32|9.32|9.32|9.32|9.34|9.34|9.31|9.31|0
1645632900000|2022-02-23 16:15:00|9.31|9.31|9.29|9.29|9.31|9.31|9.27|9.27|0
1645633200000|2022-02-23 16:20:00|9.31|9.31|9.33|9.33|9.33|9.33|9.29|9.29|0
1645633500000|2022-02-23 16:25:00|9.32|9.32|9.33|9.33|9.36|9.36|9.32|9.32|0
1645633800000|2022-02-23 16:30:00|9.32|9.32|9.39|9.39|9.43|9.43|9.3|9.3|0
1645634100000|2022-02-23 16:35:00|9.38|9.38|9.36|9.36|9.41|9.41|9.36|9.36|0
1645634400000|2022-02-23 16:40:00|9.37|9.37|9.32|9.32|9.38|9.38|9.31|9.31|0
1645634700000|2022-02-23 16:45:00|9.31|9.31|9.35|9.35|9.35|9.35|9.3|9.3|0
1645635000000|2022-02-23 16:50:00|9.36|9.36|9.41|9.41|9.41|9.41|9.35|9.35|0
1645635300000|2022-02-23 16:55:00|9.4|9.4|9.39|9.39|9.42|9.42|9.38|9.38|0
1645635600000|2022-02-23 17:00:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1645635900000|2022-02-23 17:05:00|9.39|9.39|9.43|9.43|9.44|9.44|9.39|9.39|0
1645636200000|2022-02-23 17:10:00|9.44|9.44|9.42|9.42|9.44|9.44|9.4|9.4|0
1645636500000|2022-02-23 17:15:00|9.43|9.43|9.46|9.46|9.46|9.46|9.42|9.42|0
1645636800000|2022-02-23 17:20:00|9.45|9.45|9.47|9.47|9.49|9.49|9.45|9.45|0
1645637100000|2022-02-23 17:25:00|9.46|9.46|9.47|9.47|9.49|9.49|9.46|9.46|0
1645637400000|2022-02-23 17:30:00|9.46|9.46|9.41|9.41|9.47|9.47|9.41|9.41|0
1645637700000|2022-02-23 17:35:00|9.4|9.4|9.4|9.4|9.43|9.43|9.38|9.38|0
1645638000000|2022-02-23 17:40:00|9.41|9.41|9.4|9.4|9.42|9.42|9.39|9.39|0
1645638300000|2022-02-23 17:45:00|9.41|9.41|9.39|9.39|9.42|9.42|9.38|9.38|0
1645638600000|2022-02-23 17:50:00|9.38|9.38|9.32|9.32|9.38|9.38|9.32|9.32|0
1645638900000|2022-02-23 17:55:00|9.33|9.33|9.29|9.29|9.33|9.33|9.28|9.28|0
1645639200000|2022-02-23 18:00:00|9.28|9.28|9.3|9.3|9.3|9.3|9.28|9.28|0
1645639500000|2022-02-23 18:05:00|9.29|9.29|9.28|9.28|9.29|9.29|9.26|9.26|0
1645639800000|2022-02-23 18:10:00|9.27|9.27|9.2|9.2|9.28|9.28|9.2|9.2|0
1645640100000|2022-02-23 18:15:00|9.19|9.19|9.23|9.23|9.23|9.23|9.18|9.18|0
1645640400000|2022-02-23 18:20:00|9.22|9.22|9.23|9.23|9.25|9.25|9.22|9.22|0
1645640700000|2022-02-23 18:25:00|9.24|9.24|9.23|9.23|9.26|9.26|9.23|9.23|0
1645641000000|2022-02-23 18:30:00|9.25|9.25|9.23|9.23|9.25|9.25|9.22|9.22|0
1645641300000|2022-02-23 18:35:00|9.22|9.22|9.26|9.26|9.27|9.27|9.22|9.22|0
1645641600000|2022-02-23 18:40:00|9.27|9.27|9.27|9.27|9.29|9.29|9.26|9.26|0
1645641900000|2022-02-23 18:45:00|9.28|9.28|9.3|9.3|9.3|9.3|9.26|9.26|0
1645642200000|2022-02-23 18:50:00|9.31|9.31|9.24|9.24|9.31|9.31|9.23|9.23|0
1645642500000|2022-02-23 18:55:00|9.25|9.25|9.28|9.28|9.28|9.28|9.23|9.23|0
1645642800000|2022-02-23 19:00:00|9.27|9.27|9.24|9.24|9.3|9.3|9.23|9.23|0
1645643100000|2022-02-23 19:05:00|9.25|9.25|9.32|9.32|9.32|9.32|9.24|9.24|0
1645643400000|2022-02-23 19:10:00|9.33|9.33|9.31|9.31|9.33|9.33|9.28|9.28|0
1645643700000|2022-02-23 19:15:00|9.3|9.3|9.3|9.3|9.32|9.32|9.27|9.27|0
1645644000000|2022-02-23 19:20:00|9.29|9.29|9.23|9.23|9.3|9.3|9.23|9.23|0
1645644300000|2022-02-23 19:25:00|9.24|9.24|9.23|9.23|9.25|9.25|9.23|9.23|0
1645644600000|2022-02-23 19:30:00|9.24|9.24|9.23|9.23|9.25|9.25|9.23|9.23|0
1645644900000|2022-02-23 19:35:00|9.24|9.24|9.24|9.24|9.27|9.27|9.24|9.24|0
1645645200000|2022-02-23 19:40:00|9.23|9.23|9.23|9.23|9.24|9.24|9.19|9.19|0
1645645500000|2022-02-23 19:45:00|9.22|9.22|9.28|9.28|9.3|9.3|9.22|9.22|0
1645645800000|2022-02-23 19:50:00|9.27|9.27|9.28|9.28|9.31|9.31|9.25|9.25|0
1645646100000|2022-02-23 19:55:00|9.29|9.29|9.32|9.32|9.33|9.33|9.28|9.28|0
1645646400000|2022-02-23 20:00:00|9.33|9.33|9.26|9.26|9.33|9.33|9.25|9.25|0
1645646700000|2022-02-23 20:05:00|9.25|9.25|9.23|9.23|9.27|9.27|9.21|9.21|0
1645647000000|2022-02-23 20:10:00|9.22|9.22|9.24|9.24|9.24|9.24|9.2|9.2|0
1645647300000|2022-02-23 20:15:00|9.23|9.23|9.19|9.19|9.26|9.26|9.19|9.19|0
1645647600000|2022-02-23 20:20:00|9.2|9.2|9.18|9.18|9.2|9.2|9.16|9.16|0
1645647900000|2022-02-23 20:25:00|9.19|9.19|9.21|9.21|9.21|9.21|9.18|9.18|0
1645648200000|2022-02-23 20:30:00|9.2|9.2|9.17|9.17|9.22|9.22|9.15|9.15|0
1645648500000|2022-02-23 20:35:00|9.16|9.16|9.14|9.14|9.18|9.18|9.14|9.14|0
1645648800000|2022-02-23 20:40:00|9.13|9.13|9.12|9.12|9.15|9.15|9.11|9.11|0
1645649100000|2022-02-23 20:45:00|9.13|9.13|9.09|9.09|9.13|9.13|9.08|9.08|0
1645649400000|2022-02-23 20:50:00|9.1|9.1|9.07|9.07|9.1|9.1|9.06|9.06|0
1645649700000|2022-02-23 20:55:00|9.08|9.08|9.07|9.07|9.08|9.08|9.05|9.05|0
1645650000000|2022-02-23 21:00:00|9.08|9.08|9.07|9.07|9.08|9.08|9.04|9.04|0
1645650300000|2022-02-23 21:05:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1645650600000|2022-02-23 21:10:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1645650900000|2022-02-23 21:15:00|9.06|9.06|9.06|9.06|9.06|9.06|9.05|9.05|0
1645651200000|2022-02-23 21:20:00|9.07|9.07|9.03|9.03|9.08|9.08|9.01|9.01|0
1645651500000|2022-02-23 21:25:00|9.01|9.01|8.98|8.98|9.03|9.03|8.98|8.98|0
1645651800000|2022-02-23 21:30:00|9.04|9.04|9.04|9.04|9.05|9.05|9.03|9.03|0
1645652100000|2022-02-23 21:35:00|9.03|9.03|8.96|8.96|9.05|9.05|8.9|8.9|0
1645652400000|2022-02-23 21:40:00|8.95|8.95|8.98|8.98|9.08|9.08|8.95|8.95|0
1645652700000|2022-02-23 21:45:00|8.97|8.97|8.98|8.98|9|9|8.97|8.97|0
1645653000000|2022-02-23 21:50:00|8.96|8.96|8.94|8.94|8.98|8.98|8.94|8.94|0
1645653300000|2022-02-23 21:55:00|8.9|8.9|8.94|8.94|9.08|9.08|8.9|8.9|0
1645653600000|2022-02-23 22:00:00|8.96|8.96|8.99|8.99|9.08|9.08|8.94|8.94|0
1645653900000|2022-02-23 22:05:00|8.96|8.96|8.97|8.97|9.01|9.01|8.96|8.96|0
1645654200000|2022-02-23 22:10:00|9|9|8.97|8.97|9.01|9.01|8.97|8.97|0
1645654500000|2022-02-23 22:15:00|8.98|8.98|8.98|8.98|9.01|9.01|8.98|8.98|0
1645654800000|2022-02-23 22:20:00|9.01|9.01|8.98|8.98|9.01|9.01|8.97|8.97|0
1645655100000|2022-02-23 22:25:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1645655400000|2022-02-23 22:30:00|8.94|8.94|8.98|8.98|8.98|8.98|8.94|8.94|0
1645655700000|2022-02-23 22:35:00|8.97|8.97|8.99|8.99|8.99|8.99|8.95|8.95|0
1645656000000|2022-02-23 22:40:00|8.97|8.97|8.97|8.97|8.97|8.97|8.95|8.95|0
1645656300000|2022-02-23 22:45:00|8.96|8.96|8.97|8.97|8.97|8.97|8.95|8.95|0
1645656600000|2022-02-23 22:50:00|8.96|8.96|8.97|8.97|8.97|8.97|8.96|8.96|0
1645656900000|2022-02-23 22:55:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1645657200000|2022-02-23 23:00:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1645657500000|2022-02-23 23:05:00|9.02|9.02|9.03|9.03|9.03|9.03|8.99|8.99|0
1645657800000|2022-02-23 23:10:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1645658100000|2022-02-23 23:15:00|8.97|8.97|8.96|8.96|8.98|8.98|8.96|8.96|0
1645658400000|2022-02-23 23:20:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1645658700000|2022-02-23 23:25:00|8.96|8.96|8.94|8.94|8.98|8.98|8.94|8.94|0
1645659000000|2022-02-23 23:30:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1645659300000|2022-02-23 23:35:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1645659600000|2022-02-23 23:40:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1645659900000|2022-02-23 23:45:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1645660200000|2022-02-23 23:50:00|8.99|8.99|8.98|8.98|8.99|8.99|8.97|8.97|0
1645660500000|2022-02-23 23:55:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1645660800000|2022-02-24 00:00:00|8.98|8.98|8.96|8.96|8.98|8.98|8.96|8.96|0
1645661100000|2022-02-24 00:05:00|8.95|8.95|8.94|8.94|8.98|8.98|8.94|8.94|0
1645661400000|2022-02-24 00:10:00|8.88|8.88|8.98|8.98|8.98|8.98|8.88|8.88|0
1645662000000|2022-02-24 00:20:00|8.93|8.93|8.9|8.9|8.93|8.93|8.9|8.9|0
1645662300000|2022-02-24 00:25:00|8.99|8.99|8.96|8.96|8.99|8.99|8.96|8.96|0
1645662600000|2022-02-24 00:30:00|8.94|8.94|8.9|8.9|8.94|8.94|8.89|8.89|0
1645662900000|2022-02-24 00:35:00|8.88|8.88|8.9|8.9|8.9|8.9|8.87|8.87|0
1645663200000|2022-02-24 00:40:00|8.87|8.87|8.89|8.89|8.89|8.89|8.87|8.87|0
1645663500000|2022-02-24 00:45:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1645663800000|2022-02-24 00:50:00|8.84|8.84|8.78|8.78|8.86|8.86|8.78|8.78|0
1645664100000|2022-02-24 00:55:00|8.81|8.81|8.77|8.77|8.86|8.86|8.69|8.69|0
1645693200000|2022-02-24 09:00:00|8.48|8.48|8.47|8.47|8.57|8.57|8.44|8.44|0
1645693500000|2022-02-24 09:05:00|8.52|8.52|8.72|8.72|8.72|8.72|8.51|8.51|0
1645693800000|2022-02-24 09:10:00|8.67|8.67|8.7|8.7|8.7|8.7|8.62|8.62|0
1645694100000|2022-02-24 09:15:00|8.67|8.67|8.67|8.67|8.67|8.67|8.65|8.65|0
1645694400000|2022-02-24 09:20:00|8.63|8.63|8.67|8.67|8.73|8.73|8.63|8.63|0
1645694700000|2022-02-24 09:25:00|8.66|8.66|8.74|8.74|8.78|8.78|8.66|8.66|0
1645695000000|2022-02-24 09:30:00|8.7|8.7|8.64|8.64|8.74|8.74|8.63|8.63|0
1645695300000|2022-02-24 09:35:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1645695600000|2022-02-24 09:40:00|8.65|8.65|8.67|8.67|8.67|8.67|8.64|8.64|0
1645695900000|2022-02-24 09:45:00|8.64|8.64|8.66|8.66|8.72|8.72|8.64|8.64|0
1645696200000|2022-02-24 09:50:00|8.64|8.64|8.63|8.63|8.64|8.64|8.63|8.63|0
1645696500000|2022-02-24 09:55:00|8.62|8.62|8.62|8.62|8.64|8.64|8.62|8.62|0
1645696800000|2022-02-24 10:00:00|8.63|8.63|8.62|8.62|8.7|8.7|8.62|8.62|0
1645697100000|2022-02-24 10:05:00|8.66|8.66|8.59|8.59|8.66|8.66|8.59|8.59|0
1645697400000|2022-02-24 10:10:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1645697700000|2022-02-24 10:15:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1645698000000|2022-02-24 10:20:00|8.58|8.58|8.58|8.58|8.62|8.62|8.58|8.58|0
1645698300000|2022-02-24 10:25:00|8.57|8.57|8.56|8.56|8.58|8.58|8.55|8.55|0
1645698600000|2022-02-24 10:30:00|8.55|8.55|8.57|8.57|8.58|8.58|8.55|8.55|0
1645698900000|2022-02-24 10:35:00|8.6|8.6|8.53|8.53|8.6|8.6|8.53|8.53|0
1645699200000|2022-02-24 10:40:00|8.52|8.52|8.51|8.51|8.53|8.53|8.51|8.51|0
1645699500000|2022-02-24 10:45:00|8.5|8.5|8.5|8.5|8.51|8.51|8.5|8.5|0
1645699800000|2022-02-24 10:50:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1645700100000|2022-02-24 10:55:00|8.47|8.47|8.52|8.52|8.57|8.57|8.47|8.47|0
1645700700000|2022-02-24 11:05:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1645701000000|2022-02-24 11:10:00|8.51|8.51|8.47|8.47|8.52|8.52|8.47|8.47|0
1645701300000|2022-02-24 11:15:00|8.52|8.52|8.46|8.46|8.52|8.52|8.46|8.46|0
1645701600000|2022-02-24 11:20:00|8.52|8.52|8.52|8.52|8.54|8.54|8.52|8.52|0
1645701900000|2022-02-24 11:25:00|8.47|8.47|8.48|8.48|8.52|8.52|8.46|8.46|0
1645702200000|2022-02-24 11:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1645702500000|2022-02-24 11:35:00|8.45|8.45|8.49|8.49|8.49|8.49|8.45|8.45|0
1645702800000|2022-02-24 11:40:00|8.48|8.48|8.47|8.47|8.48|8.48|8.44|8.44|0
1645703100000|2022-02-24 11:45:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1645703400000|2022-02-24 11:50:00|8.53|8.53|8.49|8.49|8.53|8.53|8.47|8.47|0
1645703700000|2022-02-24 11:55:00|8.5|8.5|8.46|8.46|8.5|8.5|8.46|8.46|0
1645704000000|2022-02-24 12:00:00|8.5|8.5|8.41|8.41|8.5|8.5|8.41|8.41|0
1645704300000|2022-02-24 12:05:00|8.42|8.42|8.45|8.45|8.45|8.45|8.4|8.4|0
1645704600000|2022-02-24 12:10:00|8.44|8.44|8.41|8.41|8.47|8.47|8.41|8.41|0
1645704900000|2022-02-24 12:15:00|8.45|8.45|8.43|8.43|8.45|8.45|8.42|8.42|0
1645705200000|2022-02-24 12:20:00|8.42|8.42|8.46|8.46|8.47|8.47|8.41|8.41|0
1645705500000|2022-02-24 12:25:00|8.47|8.47|8.44|8.44|8.47|8.47|8.43|8.43|0
1645705800000|2022-02-24 12:30:00|8.43|8.43|8.42|8.42|8.45|8.45|8.42|8.42|0
1645706100000|2022-02-24 12:35:00|8.41|8.41|8.39|8.39|8.42|8.42|8.38|8.38|0
1645706400000|2022-02-24 12:40:00|8.38|8.38|8.39|8.39|8.42|8.42|8.37|8.37|0
1645706700000|2022-02-24 12:45:00|8.38|8.38|8.39|8.39|8.39|8.39|8.37|8.37|0
1645707000000|2022-02-24 12:50:00|8.37|8.37|8.38|8.38|8.41|8.41|8.36|8.36|0
1645707300000|2022-02-24 12:55:00|8.37|8.37|8.36|8.36|8.38|8.38|8.35|8.35|0
1645707600000|2022-02-24 13:00:00|8.37|8.37|8.51|8.51|8.51|8.51|8.37|8.37|0
1645707900000|2022-02-24 13:05:00|8.5|8.5|8.38|8.38|8.5|8.5|8.37|8.37|0
1645708200000|2022-02-24 13:10:00|8.42|8.42|8.4|8.4|8.42|8.42|8.38|8.38|0
1645708500000|2022-02-24 13:15:00|8.39|8.39|8.37|8.37|8.4|8.4|8.37|8.37|0
1645708800000|2022-02-24 13:20:00|8.38|8.38|8.38|8.38|8.41|8.41|8.38|8.38|0
1645709100000|2022-02-24 13:25:00|8.4|8.4|8.39|8.39|8.41|8.41|8.37|8.37|0
1645709400000|2022-02-24 13:30:00|8.37|8.37|8.41|8.41|8.42|8.42|8.37|8.37|0
1645709700000|2022-02-24 13:35:00|8.42|8.42|8.42|8.42|8.42|8.42|8.4|8.4|0
1645710000000|2022-02-24 13:40:00|8.45|8.45|8.46|8.46|8.47|8.47|8.42|8.42|0
1645710300000|2022-02-24 13:45:00|8.47|8.47|8.42|8.42|8.48|8.48|8.41|8.41|0
1645710600000|2022-02-24 13:50:00|8.39|8.39|8.47|8.47|8.48|8.48|8.39|8.39|0
1645710900000|2022-02-24 13:55:00|8.48|8.48|8.49|8.49|8.5|8.5|8.48|8.48|0
1645711200000|2022-02-24 14:00:00|8.48|8.48|8.47|8.47|8.49|8.49|8.46|8.46|0
1645711500000|2022-02-24 14:05:00|8.48|8.48|8.48|8.48|8.52|8.52|8.47|8.47|0
1645711800000|2022-02-24 14:10:00|8.49|8.49|8.47|8.47|8.5|8.5|8.46|8.46|0
1645712100000|2022-02-24 14:15:00|8.46|8.46|8.43|8.43|8.48|8.48|8.42|8.42|0
1645712400000|2022-02-24 14:20:00|8.44|8.44|8.44|8.44|8.46|8.46|8.41|8.41|0
1645712700000|2022-02-24 14:25:00|8.36|8.36|8.43|8.43|8.43|8.43|8.35|8.35|0
1645713000000|2022-02-24 14:30:00|8.36|8.36|8.62|8.62|8.71|8.71|8.32|8.32|0
1645713300000|2022-02-24 14:35:00|8.61|8.61|8.81|8.81|8.81|8.81|8.58|8.58|0
1645713600000|2022-02-24 14:40:00|8.79|8.79|8.7|8.7|8.79|8.79|8.54|8.54|0
1645713900000|2022-02-24 14:45:00|8.69|8.69|8.81|8.81|8.81|8.81|8.65|8.65|0
1645714200000|2022-02-24 14:50:00|8.8|8.8|8.77|8.77|8.82|8.82|8.71|8.71|0
1645714500000|2022-02-24 14:55:00|8.78|8.78|8.93|8.93|8.93|8.93|8.75|8.75|0
1645714800000|2022-02-24 15:00:00|8.91|8.91|8.9|8.9|8.93|8.93|8.86|8.86|0
1645715100000|2022-02-24 15:05:00|8.91|8.91|9.07|9.07|9.07|9.07|8.84|8.84|0
1645715400000|2022-02-24 15:10:00|9.06|9.06|9.33|9.33|9.38|9.38|9.06|9.06|0
1645715700000|2022-02-24 15:15:00|9.32|9.32|9.29|9.29|9.43|9.43|9.29|9.29|0
1645716000000|2022-02-24 15:20:00|9.28|9.28|9.19|9.19|9.39|9.39|9.17|9.17|0
1645716300000|2022-02-24 15:25:00|9.21|9.21|9.15|9.15|9.23|9.23|9.11|9.11|0
1645716600000|2022-02-24 15:30:00|9.16|9.16|9.18|9.18|9.2|9.2|9.13|9.13|0
1645716900000|2022-02-24 15:35:00|9.17|9.17|9.07|9.07|9.17|9.17|9.06|9.06|0
1645717200000|2022-02-24 15:40:00|9.05|9.05|8.99|8.99|9.06|9.06|8.98|8.98|0
1645717500000|2022-02-24 15:45:00|9|9|9.11|9.11|9.14|9.14|9|9|0
1645717800000|2022-02-24 15:50:00|9.1|9.1|9.11|9.11|9.12|9.12|8.99|8.99|0
1645718100000|2022-02-24 15:55:00|9.09|9.09|9.21|9.21|9.23|9.23|9.09|9.09|0
1645718400000|2022-02-24 16:00:00|9.19|9.19|9.13|9.13|9.28|9.28|9.12|9.12|0
1645718700000|2022-02-24 16:05:00|9.11|9.11|9.16|9.16|9.18|9.18|9.1|9.1|0
1645719000000|2022-02-24 16:10:00|9.18|9.18|9.19|9.19|9.22|9.22|9.13|9.13|0
1645719300000|2022-02-24 16:15:00|9.18|9.18|9.22|9.22|9.22|9.22|9.12|9.12|0
1645719600000|2022-02-24 16:20:00|9.23|9.23|9.07|9.07|9.24|9.24|9.07|9.07|0
1645719900000|2022-02-24 16:25:00|9.06|9.06|9.03|9.03|9.08|9.08|9.03|9.03|0
1645720200000|2022-02-24 16:30:00|9.04|9.04|9.04|9.04|9.06|9.06|9|9|0
1645720500000|2022-02-24 16:35:00|9.05|9.05|9.08|9.08|9.08|9.08|9.02|9.02|0
1645720800000|2022-02-24 16:40:00|9.07|9.07|9.03|9.03|9.09|9.09|8.99|8.99|0
1645721100000|2022-02-24 16:45:00|9.04|9.04|9.05|9.05|9.06|9.06|9|9|0
1645721400000|2022-02-24 16:50:00|9.04|9.04|9.13|9.13|9.13|9.13|9.03|9.03|0
1645721700000|2022-02-24 16:55:00|9.12|9.12|9.14|9.14|9.15|9.15|9.1|9.1|0
1645722000000|2022-02-24 17:00:00|9.15|9.15|9.16|9.16|9.16|9.16|9.11|9.11|0
1645722300000|2022-02-24 17:05:00|9.17|9.17|9.12|9.12|9.18|9.18|9.12|9.12|0
1645722600000|2022-02-24 17:10:00|9.13|9.13|9.08|9.08|9.16|9.16|9.08|9.08|0
1645722900000|2022-02-24 17:15:00|9.07|9.07|9.08|9.08|9.12|9.12|9.07|9.07|0
1645723200000|2022-02-24 17:20:00|9.09|9.09|8.99|8.99|9.09|9.09|8.99|8.99|0
1645723500000|2022-02-24 17:25:00|8.98|8.98|9.01|9.01|9.05|9.05|8.97|8.97|0
1645723800000|2022-02-24 17:30:00|9.03|9.03|9.02|9.02|9.05|9.05|8.98|8.98|0
1645724100000|2022-02-24 17:35:00|9.03|9.03|9.09|9.09|9.09|9.09|9.02|9.02|0
1645724400000|2022-02-24 17:40:00|9.08|9.08|9.03|9.03|9.1|9.1|9.03|9.03|0
1645724700000|2022-02-24 17:45:00|9.04|9.04|9.03|9.03|9.05|9.05|8.98|8.98|0
1645725000000|2022-02-24 17:50:00|9.04|9.04|9.06|9.06|9.07|9.07|9.03|9.03|0
1645725300000|2022-02-24 17:55:00|9.05|9.05|9.05|9.05|9.1|9.1|9.04|9.04|0
1645725600000|2022-02-24 18:00:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1645725900000|2022-02-24 18:05:00|9.06|9.06|9.11|9.11|9.13|9.13|9.06|9.06|0
1645726200000|2022-02-24 18:10:00|9.1|9.1|9.13|9.13|9.13|9.13|9.08|9.08|0
1645726500000|2022-02-24 18:15:00|9.14|9.14|9.1|9.1|9.15|9.15|9.08|9.08|0
1645726800000|2022-02-24 18:20:00|9.11|9.11|9.06|9.06|9.12|9.12|9.06|9.06|0
1645727100000|2022-02-24 18:25:00|9.07|9.07|9.07|9.07|9.08|9.08|9.06|9.06|0
1645727400000|2022-02-24 18:30:00|9.09|9.09|9.13|9.13|9.13|9.13|9.09|9.09|0
1645727700000|2022-02-24 18:35:00|9.12|9.12|9.21|9.21|9.21|9.21|9.11|9.11|0
1645728000000|2022-02-24 18:40:00|9.2|9.2|9.15|9.15|9.2|9.2|9.15|9.15|0
1645728300000|2022-02-24 18:45:00|9.14|9.14|9.23|9.23|9.23|9.23|9.13|9.13|0
1645728600000|2022-02-24 18:50:00|9.24|9.24|9.27|9.27|9.32|9.32|9.23|9.23|0
1645728900000|2022-02-24 18:55:00|9.26|9.26|9.15|9.15|9.27|9.27|9.15|9.15|0
1645729200000|2022-02-24 19:00:00|9.17|9.17|9.16|9.16|9.2|9.2|9.13|9.13|0
1645729500000|2022-02-24 19:05:00|9.18|9.18|9.19|9.19|9.23|9.23|9.15|9.15|0
1645729800000|2022-02-24 19:10:00|9.21|9.21|9.29|9.29|9.29|9.29|9.2|9.2|0
1645730100000|2022-02-24 19:15:00|9.28|9.28|9.29|9.29|9.3|9.3|9.26|9.26|0
1645730400000|2022-02-24 19:20:00|9.28|9.28|9.27|9.27|9.31|9.31|9.26|9.26|0
1645730700000|2022-02-24 19:25:00|9.28|9.28|9.31|9.31|9.31|9.31|9.27|9.27|0
1645731000000|2022-02-24 19:30:00|9.32|9.32|9.39|9.39|9.39|9.39|9.32|9.32|0
1645731300000|2022-02-24 19:35:00|9.38|9.38|9.46|9.46|9.46|9.46|9.37|9.37|0
1645731600000|2022-02-24 19:40:00|9.45|9.45|9.45|9.45|9.49|9.49|9.41|9.41|0
1645731900000|2022-02-24 19:45:00|9.46|9.46|9.5|9.5|9.5|9.5|9.43|9.43|0
1645732200000|2022-02-24 19:50:00|9.49|9.49|9.53|9.53|9.54|9.54|9.47|9.47|0
1645732500000|2022-02-24 19:55:00|9.52|9.52|9.54|9.54|9.54|9.54|9.49|9.49|0
1645732800000|2022-02-24 20:00:00|9.53|9.53|9.6|9.6|9.6|9.6|9.53|9.53|0
1645733100000|2022-02-24 20:05:00|9.61|9.61|9.63|9.63|9.68|9.68|9.59|9.59|0
1645733400000|2022-02-24 20:10:00|9.64|9.64|9.59|9.59|9.64|9.64|9.59|9.59|0
1645733700000|2022-02-24 20:15:00|9.57|9.57|9.61|9.61|9.62|9.62|9.55|9.55|0
1645734000000|2022-02-24 20:20:00|9.63|9.63|9.67|9.67|9.68|9.68|9.61|9.61|0
1645734300000|2022-02-24 20:25:00|9.69|9.69|9.6|9.6|9.73|9.73|9.59|9.59|0
1645734600000|2022-02-24 20:30:00|9.61|9.61|9.57|9.57|9.61|9.61|9.56|9.56|0
1645734900000|2022-02-24 20:35:00|9.58|9.58|9.66|9.66|9.66|9.66|9.57|9.57|0
1645735200000|2022-02-24 20:40:00|9.65|9.65|9.59|9.59|9.67|9.67|9.58|9.58|0
1645735500000|2022-02-24 20:45:00|9.57|9.57|9.48|9.48|9.58|9.58|9.47|9.47|0
1645735800000|2022-02-24 20:50:00|9.5|9.5|9.52|9.52|9.53|9.53|9.5|9.5|0
1645736100000|2022-02-24 20:55:00|9.53|9.53|9.63|9.63|9.64|9.64|9.5|9.5|0
1645736400000|2022-02-24 21:00:00|9.61|9.61|9.62|9.62|9.64|9.64|9.54|9.54|0
1645736700000|2022-02-24 21:05:00|9.6|9.6|9.57|9.57|9.62|9.62|9.57|9.57|0
1645737000000|2022-02-24 21:10:00|9.59|9.59|9.55|9.55|9.59|9.59|9.53|9.53|0
1645737300000|2022-02-24 21:15:00|9.58|9.58|9.6|9.6|9.6|9.6|9.58|9.58|0
1645737600000|2022-02-24 21:20:00|9.56|9.56|9.56|9.56|9.59|9.59|9.54|9.54|0
1645737900000|2022-02-24 21:25:00|9.57|9.57|9.56|9.56|9.57|9.57|9.56|9.56|0
1645738200000|2022-02-24 21:30:00|9.53|9.53|9.53|9.53|9.55|9.55|9.53|9.53|0
1645738500000|2022-02-24 21:35:00|9.54|9.54|9.52|9.52|9.54|9.54|9.5|9.5|0
1645738800000|2022-02-24 21:40:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1645739100000|2022-02-24 21:45:00|9.46|9.46|9.5|9.5|9.5|9.5|9.46|9.46|0
1645739400000|2022-02-24 21:50:00|9.51|9.51|9.5|9.5|9.53|9.53|9.5|9.5|0
1645739700000|2022-02-24 21:55:00|9.51|9.51|9.48|9.48|9.52|9.52|9.48|9.48|0
1645740000000|2022-02-24 22:00:00|9.49|9.49|9.48|9.48|9.51|9.51|9.48|9.48|0
1645740300000|2022-02-24 22:05:00|9.5|9.5|9.53|9.53|9.53|9.53|9.48|9.48|0
1645740600000|2022-02-24 22:10:00|9.51|9.51|9.51|9.51|9.51|9.51|9.49|9.49|0
1645740900000|2022-02-24 22:15:00|9.48|9.48|9.53|9.53|9.53|9.53|9.48|9.48|0
1645741200000|2022-02-24 22:20:00|9.54|9.54|9.48|9.48|9.54|9.54|9.48|9.48|0
1645741500000|2022-02-24 22:25:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1645741800000|2022-02-24 22:30:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1645742100000|2022-02-24 22:35:00|9.5|9.5|9.5|9.5|9.5|9.5|9.48|9.48|0
1645742400000|2022-02-24 22:40:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1645742700000|2022-02-24 22:45:00|9.5|9.5|9.49|9.49|9.5|9.5|9.48|9.48|0
1645743000000|2022-02-24 22:50:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1645743300000|2022-02-24 22:55:00|9.49|9.49|9.54|9.54|9.54|9.54|9.48|9.48|0
1645744800000|2022-02-24 23:20:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1645745100000|2022-02-24 23:25:00|9.54|9.54|9.53|9.53|9.54|9.54|9.53|9.53|0
1645745400000|2022-02-24 23:30:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1645745700000|2022-02-24 23:35:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1645746000000|2022-02-24 23:40:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1645746600000|2022-02-24 23:50:00|9.51|9.51|9.52|9.52|9.53|9.53|9.51|9.51|0
1645746900000|2022-02-24 23:55:00|9.51|9.51|9.51|9.51|9.53|9.53|9.51|9.51|0
1645747800000|2022-02-25 00:10:00|9.49|9.49|9.53|9.53|9.53|9.53|9.49|9.49|0
1645748400000|2022-02-25 00:20:00|9.49|9.49|9.53|9.53|9.53|9.53|9.49|9.49|0
1645749000000|2022-02-25 00:30:00|9.49|9.49|9.49|9.49|9.53|9.53|9.49|9.49|0
1645750200000|2022-02-25 00:50:00|9.53|9.53|9.49|9.49|9.53|9.53|9.49|9.49|0
1645750500000|2022-02-25 00:55:00|9.5|9.5|9.51|9.51|9.51|9.51|9.5|9.5|0
1645779600000|2022-02-25 09:00:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1645780500000|2022-02-25 09:15:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645781400000|2022-02-25 09:30:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1645781700000|2022-02-25 09:35:00|9.61|9.61|9.65|9.65|9.65|9.65|9.61|9.61|0
1645782000000|2022-02-25 09:40:00|9.61|9.61|9.56|9.56|9.61|9.61|9.56|9.56|0
1645782300000|2022-02-25 09:45:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1645783200000|2022-02-25 10:00:00|9.6|9.6|9.44|9.44|9.6|9.6|9.44|9.44|0
1645783500000|2022-02-25 10:05:00|9.42|9.42|9.42|9.42|9.42|9.42|9.42|9.42|0
1645785000000|2022-02-25 10:30:00|9.59|9.59|9.56|9.56|9.59|9.59|9.55|9.55|0
1645785300000|2022-02-25 10:35:00|9.42|9.42|9.42|9.42|9.42|9.42|9.42|9.42|0
1645785900000|2022-02-25 10:45:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1645786200000|2022-02-25 10:50:00|9.46|9.46|9.42|9.42|9.46|9.46|9.42|9.42|0
1645787100000|2022-02-25 11:05:00|9.46|9.46|9.46|9.46|9.46|9.46|9.46|9.46|0
1645788900000|2022-02-25 11:35:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1645790100000|2022-02-25 11:55:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1645790400000|2022-02-25 12:00:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1645790700000|2022-02-25 12:05:00|9.52|9.52|9.59|9.59|9.59|9.59|9.51|9.51|0
1645791000000|2022-02-25 12:10:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1645791600000|2022-02-25 12:20:00|9.52|9.52|9.54|9.54|9.54|9.54|9.52|9.52|0
1645791900000|2022-02-25 12:25:00|9.52|9.52|9.53|9.53|9.54|9.54|9.52|9.52|0
1645792500000|2022-02-25 12:35:00|9.52|9.52|9.53|9.53|9.53|9.53|9.52|9.52|0
1645792800000|2022-02-25 12:40:00|9.54|9.54|9.54|9.54|9.55|9.55|9.54|9.54|0
1645793100000|2022-02-25 12:45:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1645793400000|2022-02-25 12:50:00|9.53|9.53|9.54|9.54|9.54|9.54|9.51|9.51|0
1645793700000|2022-02-25 12:55:00|9.55|9.55|9.55|9.55|9.55|9.55|9.54|9.54|0
1645794000000|2022-02-25 13:00:00|9.54|9.54|9.55|9.55|9.56|9.56|9.54|9.54|0
1645794300000|2022-02-25 13:05:00|9.5|9.5|9.52|9.52|9.54|9.54|9.5|9.5|0
1645794600000|2022-02-25 13:10:00|9.54|9.54|9.52|9.52|9.54|9.54|9.48|9.48|0
1645794900000|2022-02-25 13:15:00|9.53|9.53|9.55|9.55|9.59|9.59|9.53|9.53|0
1645795200000|2022-02-25 13:20:00|9.56|9.56|9.58|9.58|9.62|9.62|9.56|9.56|0
1645795500000|2022-02-25 13:25:00|9.6|9.6|9.59|9.59|9.6|9.6|9.59|9.59|0
1645795800000|2022-02-25 13:30:00|9.6|9.6|9.64|9.64|9.69|9.69|9.59|9.59|0
1645796100000|2022-02-25 13:35:00|9.62|9.62|9.63|9.63|9.63|9.63|9.61|9.61|0
1645796400000|2022-02-25 13:40:00|9.61|9.61|9.62|9.62|9.62|9.62|9.59|9.59|0
1645796700000|2022-02-25 13:45:00|9.6|9.6|9.59|9.59|9.62|9.62|9.59|9.59|0
1645797000000|2022-02-25 13:50:00|9.6|9.6|9.61|9.61|9.62|9.62|9.6|9.6|0
1645797300000|2022-02-25 13:55:00|9.62|9.62|9.61|9.61|9.62|9.62|9.6|9.6|0
1645797600000|2022-02-25 14:00:00|9.62|9.62|9.62|9.62|9.62|9.62|9.61|9.61|0
1645797900000|2022-02-25 14:05:00|9.61|9.61|9.62|9.62|9.62|9.62|9.61|9.61|0
1645798200000|2022-02-25 14:10:00|9.61|9.61|9.64|9.64|9.64|9.64|9.61|9.61|0
1645798500000|2022-02-25 14:15:00|9.65|9.65|9.64|9.64|9.66|9.66|9.64|9.64|0
1645798800000|2022-02-25 14:20:00|9.63|9.63|9.64|9.64|9.65|9.65|9.63|9.63|0
1645799100000|2022-02-25 14:25:00|9.63|9.63|9.64|9.64|9.64|9.64|9.62|9.62|0
1645799400000|2022-02-25 14:30:00|9.65|9.65|9.62|9.62|9.77|9.77|9.6|9.6|0
1645799700000|2022-02-25 14:35:00|9.59|9.59|9.36|9.36|9.64|9.64|9.36|9.36|0
1645800000000|2022-02-25 14:40:00|9.35|9.35|9.28|9.28|9.4|9.4|9.28|9.28|0
1645800300000|2022-02-25 14:45:00|9.31|9.31|9.38|9.38|9.41|9.41|9.29|9.29|0
1645800600000|2022-02-25 14:50:00|9.37|9.37|9.28|9.28|9.4|9.4|9.26|9.26|0
1645800900000|2022-02-25 14:55:00|9.29|9.29|9.18|9.18|9.29|9.29|9.15|9.15|0
1645801200000|2022-02-25 15:00:00|9.19|9.19|9.13|9.13|9.2|9.2|9.13|9.13|0
1645801500000|2022-02-25 15:05:00|9.12|9.12|9.23|9.23|9.24|9.24|9.12|9.12|0
1645801800000|2022-02-25 15:10:00|9.22|9.22|9.2|9.2|9.28|9.28|9.18|9.18|0
1645802100000|2022-02-25 15:15:00|9.19|9.19|9.24|9.24|9.24|9.24|9.13|9.13|0
1645802400000|2022-02-25 15:20:00|9.23|9.23|9.33|9.33|9.33|9.33|9.23|9.23|0
1645802700000|2022-02-25 15:25:00|9.34|9.34|9.3|9.3|9.35|9.35|9.28|9.28|0
1645803000000|2022-02-25 15:30:00|9.29|9.29|9.34|9.34|9.36|9.36|9.28|9.28|0
1645803300000|2022-02-25 15:35:00|9.33|9.33|9.34|9.34|9.34|9.34|9.3|9.3|0
1645803600000|2022-02-25 15:40:00|9.36|9.36|9.45|9.45|9.45|9.45|9.36|9.36|0
1645803900000|2022-02-25 15:45:00|9.46|9.46|9.47|9.47|9.48|9.48|9.45|9.45|0
1645804200000|2022-02-25 15:50:00|9.46|9.46|9.44|9.44|9.46|9.46|9.43|9.43|0
1645804500000|2022-02-25 15:55:00|9.45|9.45|9.45|9.45|9.5|9.5|9.44|9.44|0
1645804800000|2022-02-25 16:00:00|9.46|9.46|9.46|9.46|9.48|9.48|9.38|9.38|0
1645805100000|2022-02-25 16:05:00|9.45|9.45|9.42|9.42|9.45|9.45|9.4|9.4|0
1645805400000|2022-02-25 16:10:00|9.43|9.43|9.52|9.52|9.52|9.52|9.43|9.43|0
1645805700000|2022-02-25 16:15:00|9.53|9.53|9.61|9.61|9.61|9.61|9.53|9.53|0
1645806000000|2022-02-25 16:20:00|9.6|9.6|9.6|9.6|9.63|9.63|9.58|9.58|0
1645806300000|2022-02-25 16:25:00|9.59|9.59|9.6|9.6|9.6|9.6|9.55|9.55|0
1645806600000|2022-02-25 16:30:00|9.59|9.59|9.58|9.58|9.59|9.59|9.55|9.55|0
1645806900000|2022-02-25 16:35:00|9.59|9.59|9.57|9.57|9.63|9.63|9.55|9.55|0
1645807200000|2022-02-25 16:40:00|9.56|9.56|9.52|9.52|9.56|9.56|9.51|9.51|0
1645807500000|2022-02-25 16:45:00|9.53|9.53|9.63|9.63|9.63|9.63|9.53|9.53|0
1645807800000|2022-02-25 16:50:00|9.62|9.62|9.64|9.64|9.64|9.64|9.61|9.61|0
1645808100000|2022-02-25 16:55:00|9.65|9.65|9.62|9.62|9.65|9.65|9.62|9.62|0
1645808400000|2022-02-25 17:00:00|9.64|9.64|9.61|9.61|9.66|9.66|9.61|9.61|0
1645808700000|2022-02-25 17:05:00|9.62|9.62|9.61|9.61|9.63|9.63|9.59|9.59|0
1645809000000|2022-02-25 17:10:00|9.62|9.62|9.56|9.56|9.62|9.62|9.54|9.54|0
1645809300000|2022-02-25 17:15:00|9.55|9.55|9.59|9.59|9.59|9.59|9.54|9.54|0
1645809600000|2022-02-25 17:20:00|9.58|9.58|9.54|9.54|9.58|9.58|9.53|9.53|0
1645809900000|2022-02-25 17:25:00|9.53|9.53|9.58|9.58|9.6|9.6|9.53|9.53|0
1645810200000|2022-02-25 17:30:00|9.59|9.59|9.54|9.54|9.59|9.59|9.54|9.54|0
1645810500000|2022-02-25 17:35:00|9.55|9.55|9.54|9.54|9.56|9.56|9.53|9.53|0
1645810800000|2022-02-25 17:40:00|9.55|9.55|9.55|9.55|9.57|9.57|9.54|9.54|0
1645811100000|2022-02-25 17:45:00|9.54|9.54|9.49|9.49|9.55|9.55|9.49|9.49|0
1645811400000|2022-02-25 17:50:00|9.48|9.48|9.43|9.43|9.51|9.51|9.43|9.43|0
1645811700000|2022-02-25 17:55:00|9.44|9.44|9.46|9.46|9.46|9.46|9.43|9.43|0
1645812000000|2022-02-25 18:00:00|9.47|9.47|9.49|9.49|9.49|9.49|9.45|9.45|0
1645812300000|2022-02-25 18:05:00|9.48|9.48|9.45|9.45|9.49|9.49|9.45|9.45|0
1645812600000|2022-02-25 18:10:00|9.46|9.46|9.43|9.43|9.46|9.46|9.43|9.43|0
1645812900000|2022-02-25 18:15:00|9.42|9.42|9.45|9.45|9.45|9.45|9.4|9.4|0
1645813200000|2022-02-25 18:20:00|9.46|9.46|9.48|9.48|9.48|9.48|9.43|9.43|0
1645813500000|2022-02-25 18:25:00|9.49|9.49|9.52|9.52|9.53|9.53|9.49|9.49|0
1645813800000|2022-02-25 18:30:00|9.53|9.53|9.55|9.55|9.58|9.58|9.53|9.53|0
1645814100000|2022-02-25 18:35:00|9.56|9.56|9.57|9.57|9.57|9.57|9.54|9.54|0
1645814400000|2022-02-25 18:40:00|9.58|9.58|9.59|9.59|9.6|9.6|9.57|9.57|0
1645814700000|2022-02-25 18:45:00|9.6|9.6|9.6|9.6|9.64|9.64|9.59|9.59|0
1645815000000|2022-02-25 18:50:00|9.59|9.59|9.57|9.57|9.62|9.62|9.57|9.57|0
1645815300000|2022-02-25 18:55:00|9.56|9.56|9.59|9.59|9.59|9.59|9.52|9.52|0
1645815600000|2022-02-25 19:00:00|9.58|9.58|9.64|9.64|9.64|9.64|9.56|9.56|0
1645815900000|2022-02-25 19:05:00|9.63|9.63|9.56|9.56|9.64|9.64|9.56|9.56|0
1645816200000|2022-02-25 19:10:00|9.57|9.57|9.53|9.53|9.57|9.57|9.53|9.53|0
1645816500000|2022-02-25 19:15:00|9.54|9.54|9.54|9.54|9.54|9.54|9.52|9.52|0
1645816800000|2022-02-25 19:20:00|9.56|9.56|9.61|9.61|9.61|9.61|9.56|9.56|0
1645817100000|2022-02-25 19:25:00|9.6|9.6|9.61|9.61|9.64|9.64|9.6|9.6|0
1645817400000|2022-02-25 19:30:00|9.62|9.62|9.55|9.55|9.63|9.63|9.54|9.54|0
1645817700000|2022-02-25 19:35:00|9.56|9.56|9.58|9.58|9.59|9.59|9.56|9.56|0
1645818000000|2022-02-25 19:40:00|9.59|9.59|9.59|9.59|9.63|9.63|9.59|9.59|0
1645818300000|2022-02-25 19:45:00|9.6|9.6|9.59|9.59|9.61|9.61|9.59|9.59|0
1645818600000|2022-02-25 19:50:00|9.58|9.58|9.54|9.54|9.6|9.6|9.54|9.54|0
1645818900000|2022-02-25 19:55:00|9.55|9.55|9.57|9.57|9.59|9.59|9.55|9.55|0
1645819200000|2022-02-25 20:00:00|9.56|9.56|9.56|9.56|9.58|9.58|9.54|9.54|0
1645819500000|2022-02-25 20:05:00|9.57|9.57|9.56|9.56|9.58|9.58|9.54|9.54|0
1645819800000|2022-02-25 20:10:00|9.57|9.57|9.57|9.57|9.58|9.58|9.54|9.54|0
1645820100000|2022-02-25 20:15:00|9.56|9.56|9.61|9.61|9.61|9.61|9.56|9.56|0
1645820400000|2022-02-25 20:20:00|9.6|9.6|9.64|9.64|9.65|9.65|9.6|9.6|0
1645820700000|2022-02-25 20:25:00|9.65|9.65|9.65|9.65|9.65|9.65|9.63|9.63|0
1645821000000|2022-02-25 20:30:00|9.64|9.64|9.68|9.68|9.68|9.68|9.64|9.64|0
1645821300000|2022-02-25 20:35:00|9.67|9.67|9.7|9.7|9.7|9.7|9.67|9.67|0
1645821600000|2022-02-25 20:40:00|9.69|9.69|9.69|9.69|9.71|9.71|9.67|9.67|0
1645821900000|2022-02-25 20:45:00|9.68|9.68|9.71|9.71|9.72|9.72|9.68|9.68|0
1645822200000|2022-02-25 20:50:00|9.72|9.72|9.74|9.74|9.76|9.76|9.7|9.7|0
1645822500000|2022-02-25 20:55:00|9.75|9.75|9.71|9.71|9.75|9.75|9.7|9.7|0
1645822800000|2022-02-25 21:00:00|9.69|9.69|9.68|9.68|9.71|9.71|9.62|9.62|0
1646038800000|2022-02-28 09:00:00|9.66|9.66|9.56|9.56|9.66|9.66|9.56|9.56|0
1646039100000|2022-02-28 09:05:00|9.53|9.53|9.34|9.34|9.6|9.6|9.34|9.34|0
1646039400000|2022-02-28 09:10:00|9.37|9.37|9.56|9.56|9.56|9.56|9.26|9.26|0
1646039700000|2022-02-28 09:15:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1646040600000|2022-02-28 09:30:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646040900000|2022-02-28 09:35:00|9.43|9.43|9.45|9.45|9.45|9.45|9.4|9.4|0
1646041200000|2022-02-28 09:40:00|9.39|9.39|9.39|9.39|9.51|9.51|9.39|9.39|0
1646042100000|2022-02-28 09:55:00|9.42|9.42|9.43|9.43|9.44|9.44|9.42|9.42|0
1646042400000|2022-02-28 10:00:00|9.44|9.44|9.45|9.45|9.45|9.45|9.44|9.44|0
1646043000000|2022-02-28 10:10:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646043300000|2022-02-28 10:15:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1646044200000|2022-02-28 10:30:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646045400000|2022-02-28 10:50:00|9.49|9.49|9.48|9.48|9.49|9.49|9.48|9.48|0
1646046000000|2022-02-28 11:00:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1646046900000|2022-02-28 11:15:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646048400000|2022-02-28 11:40:00|9.49|9.49|9.48|9.48|9.49|9.49|9.48|9.48|0
1646049000000|2022-02-28 11:50:00|9.52|9.52|9.48|9.48|9.52|9.52|9.48|9.48|0
1646049600000|2022-02-28 12:00:00|9.51|9.51|9.47|9.47|9.51|9.51|9.46|9.46|0
1646049900000|2022-02-28 12:05:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1646050200000|2022-02-28 12:10:00|9.51|9.51|9.51|9.51|9.55|9.55|9.48|9.48|0
1646050500000|2022-02-28 12:15:00|9.5|9.5|9.49|9.49|9.5|9.5|9.49|9.49|0
1646051100000|2022-02-28 12:25:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1646051400000|2022-02-28 12:30:00|9.49|9.49|9.49|9.49|9.5|9.5|9.48|9.48|0
1646051700000|2022-02-28 12:35:00|9.48|9.48|9.47|9.47|9.49|9.49|9.46|9.46|0
1646052000000|2022-02-28 12:40:00|9.46|9.46|9.47|9.47|9.47|9.47|9.46|9.46|0
1646052300000|2022-02-28 12:45:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646052600000|2022-02-28 12:50:00|9.47|9.47|9.49|9.49|9.49|9.49|9.47|9.47|0
1646052900000|2022-02-28 12:55:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646053200000|2022-02-28 13:00:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1646053500000|2022-02-28 13:05:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646054100000|2022-02-28 13:15:00|9.5|9.5|9.51|9.51|9.51|9.51|9.5|9.5|0
1646054400000|2022-02-28 13:20:00|9.5|9.5|9.53|9.53|9.53|9.53|9.5|9.5|0
1646054700000|2022-02-28 13:25:00|9.52|9.52|9.51|9.51|9.53|9.53|9.51|9.51|0
1646055000000|2022-02-28 13:30:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1646055300000|2022-02-28 13:35:00|9.49|9.49|9.49|9.49|9.51|9.51|9.49|9.49|0
1646055600000|2022-02-28 13:40:00|9.48|9.48|9.48|9.48|9.49|9.49|9.46|9.46|0
1646055900000|2022-02-28 13:45:00|9.49|9.49|9.48|9.48|9.49|9.49|9.48|9.48|0
1646056500000|2022-02-28 13:55:00|9.49|9.49|9.5|9.5|9.5|9.5|9.49|9.49|0
1646056800000|2022-02-28 14:00:00|9.51|9.51|9.49|9.49|9.51|9.51|9.49|9.49|0
1646057100000|2022-02-28 14:05:00|9.48|9.48|9.47|9.47|9.48|9.48|9.47|9.47|0
1646057400000|2022-02-28 14:10:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646057700000|2022-02-28 14:15:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1646058000000|2022-02-28 14:20:00|9.54|9.54|9.56|9.56|9.58|9.58|9.5|9.5|0
1646058300000|2022-02-28 14:25:00|9.49|9.49|9.6|9.6|9.68|9.68|9.49|9.49|0
1646058600000|2022-02-28 14:30:00|9.62|9.62|9.77|9.77|9.79|9.79|9.62|9.62|0
1646058900000|2022-02-28 14:35:00|9.74|9.74|9.47|9.47|9.74|9.74|9.47|9.47|0
1646059200000|2022-02-28 14:40:00|9.48|9.48|9.6|9.6|9.61|9.61|9.48|9.48|0
1646059500000|2022-02-28 14:45:00|9.61|9.61|9.59|9.59|9.65|9.65|9.56|9.56|0
1646059800000|2022-02-28 14:50:00|9.58|9.58|9.58|9.58|9.6|9.6|9.49|9.49|0
1646060100000|2022-02-28 14:55:00|9.56|9.56|9.63|9.63|9.64|9.64|9.56|9.56|0
1646060400000|2022-02-28 15:00:00|9.62|9.62|9.48|9.48|9.65|9.65|9.46|9.46|0
1646060700000|2022-02-28 15:05:00|9.49|9.49|9.49|9.49|9.54|9.54|9.48|9.48|0
1646061000000|2022-02-28 15:10:00|9.5|9.5|9.52|9.52|9.52|9.52|9.46|9.46|0
1646061300000|2022-02-28 15:15:00|9.53|9.53|9.59|9.59|9.59|9.59|9.52|9.52|0
1646061600000|2022-02-28 15:20:00|9.6|9.6|9.63|9.63|9.66|9.66|9.59|9.59|0
1646061900000|2022-02-28 15:25:00|9.64|9.64|9.78|9.78|9.78|9.78|9.64|9.64|0
1646062200000|2022-02-28 15:30:00|9.76|9.76|9.78|9.78|9.81|9.81|9.76|9.76|0
1646062500000|2022-02-28 15:35:00|9.77|9.77|9.87|9.87|9.91|9.91|9.77|9.77|0
1646062800000|2022-02-28 15:40:00|9.88|9.88|9.97|9.97|9.97|9.97|9.86|9.86|0
1646063100000|2022-02-28 15:45:00|9.98|9.98|9.94|9.94|10.07|10.07|9.94|9.94|0
1646063400000|2022-02-28 15:50:00|9.95|9.95|9.98|9.98|10.02|10.02|9.92|9.92|0
1646063700000|2022-02-28 15:55:00|9.99|9.99|9.97|9.97|10.02|10.02|9.95|9.95|0
1646064000000|2022-02-28 16:00:00|9.98|9.98|10.03|10.03|10.04|10.04|9.95|9.95|0
1646064300000|2022-02-28 16:05:00|10.02|10.02|10.02|10.02|10.04|10.04|10|10|0
1646064600000|2022-02-28 16:10:00|10.03|10.03|9.99|9.99|10.04|10.04|9.99|9.99|0
1646064900000|2022-02-28 16:15:00|10|10|10.02|10.02|10.04|10.04|9.96|9.96|0
1646065200000|2022-02-28 16:20:00|10.03|10.03|10.08|10.08|10.1|10.1|10.03|10.03|0
1646065500000|2022-02-28 16:25:00|10.07|10.07|10.03|10.03|10.11|10.11|10.03|10.03|0
1646065800000|2022-02-28 16:30:00|10.04|10.04|10.04|10.04|10.04|10.04|10|10|0
1646066100000|2022-02-28 16:35:00|10.02|10.02|10.01|10.01|10.04|10.04|9.99|9.99|0
1646066400000|2022-02-28 16:40:00|9.99|9.99|9.99|9.99|10.03|10.03|9.97|9.97|0
1646066700000|2022-02-28 16:45:00|10|10|9.92|9.92|10.02|10.02|9.92|9.92|0
1646067000000|2022-02-28 16:50:00|9.94|9.94|9.94|9.94|9.95|9.95|9.9|9.9|0
1646067300000|2022-02-28 16:55:00|9.93|9.93|9.95|9.95|9.98|9.98|9.93|9.93|0
1646067600000|2022-02-28 17:00:00|9.94|9.94|9.91|9.91|9.96|9.96|9.89|9.89|0
1646067900000|2022-02-28 17:05:00|9.89|9.89|9.8|9.8|9.89|9.89|9.79|9.79|0
1646068200000|2022-02-28 17:10:00|9.79|9.79|9.76|9.76|9.82|9.82|9.76|9.76|0
1646068500000|2022-02-28 17:15:00|9.77|9.77|9.78|9.78|9.79|9.79|9.73|9.73|0
1646068800000|2022-02-28 17:20:00|9.79|9.79|9.74|9.74|9.79|9.79|9.74|9.74|0
1646069100000|2022-02-28 17:25:00|9.73|9.73|9.77|9.77|9.78|9.78|9.73|9.73|0
1646069400000|2022-02-28 17:30:00|9.76|9.76|9.75|9.75|9.8|9.8|9.74|9.74|0
1646069700000|2022-02-28 17:35:00|9.76|9.76|9.69|9.69|9.77|9.77|9.69|9.69|0
1646070000000|2022-02-28 17:40:00|9.7|9.7|9.67|9.67|9.71|9.71|9.67|9.67|0
1646070300000|2022-02-28 17:45:00|9.66|9.66|9.73|9.73|9.73|9.73|9.66|9.66|0
1646070600000|2022-02-28 17:50:00|9.72|9.72|9.71|9.71|9.74|9.74|9.69|9.69|0
1646070900000|2022-02-28 17:55:00|9.72|9.72|9.78|9.78|9.78|9.78|9.71|9.71|0
1646071200000|2022-02-28 18:00:00|9.77|9.77|9.84|9.84|9.84|9.84|9.76|9.76|0
1646071500000|2022-02-28 18:05:00|9.83|9.83|9.89|9.89|9.9|9.9|9.83|9.83|0
1646071800000|2022-02-28 18:10:00|9.88|9.88|9.89|9.89|9.89|9.89|9.87|9.87|0
1646072100000|2022-02-28 18:15:00|9.88|9.88|9.81|9.81|9.88|9.88|9.79|9.79|0
1646072400000|2022-02-28 18:20:00|9.8|9.8|9.82|9.82|9.83|9.83|9.79|9.79|0
1646072700000|2022-02-28 18:25:00|9.83|9.83|9.88|9.88|9.89|9.89|9.82|9.82|0
1646073000000|2022-02-28 18:30:00|9.87|9.87|9.9|9.9|9.93|9.93|9.87|9.87|0
1646073300000|2022-02-28 18:35:00|9.91|9.91|9.91|9.91|9.95|9.95|9.9|9.9|0
1646073600000|2022-02-28 18:40:00|9.9|9.9|9.89|9.89|9.93|9.93|9.88|9.88|0
1646073900000|2022-02-28 18:45:00|9.87|9.87|9.9|9.9|9.9|9.9|9.86|9.86|0
1646074200000|2022-02-28 18:50:00|9.89|9.89|9.91|9.91|9.94|9.94|9.89|9.89|0
1646074500000|2022-02-28 18:55:00|9.9|9.9|9.89|9.89|9.93|9.93|9.88|9.88|0
1646074800000|2022-02-28 19:00:00|9.88|9.88|9.78|9.78|9.88|9.88|9.78|9.78|0
1646075100000|2022-02-28 19:05:00|9.79|9.79|9.78|9.78|9.82|9.82|9.76|9.76|0
1646075400000|2022-02-28 19:10:00|9.77|9.77|9.82|9.82|9.82|9.82|9.76|9.76|0
1646075700000|2022-02-28 19:15:00|9.83|9.83|9.85|9.85|9.86|9.86|9.8|9.8|0
1646076000000|2022-02-28 19:20:00|9.86|9.86|9.79|9.79|9.86|9.86|9.78|9.78|0
1646076300000|2022-02-28 19:25:00|9.78|9.78|9.78|9.78|9.81|9.81|9.77|9.77|0
1646076600000|2022-02-28 19:30:00|9.79|9.79|9.77|9.77|9.8|9.8|9.77|9.77|0
1646076900000|2022-02-28 19:35:00|9.78|9.78|9.79|9.79|9.83|9.83|9.78|9.78|0
1646077200000|2022-02-28 19:40:00|9.8|9.8|9.86|9.86|9.87|9.87|9.79|9.79|0
1646077500000|2022-02-28 19:45:00|9.85|9.85|9.82|9.82|9.86|9.86|9.81|9.81|0
1646077800000|2022-02-28 19:50:00|9.83|9.83|9.84|9.84|9.84|9.84|9.81|9.81|0
1646078100000|2022-02-28 19:55:00|9.85|9.85|9.88|9.88|9.88|9.88|9.84|9.84|0
1646078400000|2022-02-28 20:00:00|9.87|9.87|9.84|9.84|9.88|9.88|9.84|9.84|0
1646078700000|2022-02-28 20:05:00|9.83|9.83|9.83|9.83|9.84|9.84|9.78|9.78|0
1646079000000|2022-02-28 20:10:00|9.82|9.82|9.78|9.78|9.82|9.82|9.78|9.78|0
1646079300000|2022-02-28 20:15:00|9.79|9.79|9.84|9.84|9.85|9.85|9.77|9.77|0
1646079600000|2022-02-28 20:20:00|9.85|9.85|9.85|9.85|9.88|9.88|9.84|9.84|0
1646079900000|2022-02-28 20:25:00|9.84|9.84|9.85|9.85|9.89|9.89|9.84|9.84|0
1646080200000|2022-02-28 20:30:00|9.84|9.84|9.83|9.83|9.87|9.87|9.83|9.83|0
1646080500000|2022-02-28 20:35:00|9.82|9.82|9.78|9.78|9.83|9.83|9.77|9.77|0
1646080800000|2022-02-28 20:40:00|9.79|9.79|9.83|9.83|9.83|9.83|9.77|9.77|0
1646081100000|2022-02-28 20:45:00|9.84|9.84|9.87|9.87|9.87|9.87|9.83|9.83|0
1646081400000|2022-02-28 20:50:00|9.94|9.94|10|10|10|10|9.92|9.92|0
1646081700000|2022-02-28 20:55:00|10.02|10.02|10.04|10.04|10.04|10.04|9.98|9.98|0
1646082000000|2022-02-28 21:00:00|10.01|10.01|9.95|9.95|10.03|10.03|9.95|9.95|0
1646082300000|2022-02-28 21:05:00|9.98|9.98|9.96|9.96|9.98|9.98|9.94|9.94|0
1646082600000|2022-02-28 21:10:00|9.98|9.98|9.98|9.98|9.99|9.99|9.97|9.97|0
1646082900000|2022-02-28 21:15:00|9.99|9.99|9.96|9.96|9.99|9.99|9.96|9.96|0
1646083200000|2022-02-28 21:20:00|9.97|9.97|9.96|9.96|9.99|9.99|9.96|9.96|0
1646083500000|2022-02-28 21:25:00|9.99|9.99|9.99|9.99|10|10|9.94|9.94|0
1646083800000|2022-02-28 21:30:00|9.95|9.95|9.99|9.99|10.01|10.01|9.95|9.95|0
1646084100000|2022-02-28 21:35:00|9.95|9.95|9.95|9.95|9.99|9.99|9.95|9.95|0
1646084400000|2022-02-28 21:40:00|9.99|9.99|9.95|9.95|9.99|9.99|9.94|9.94|0
1646084700000|2022-02-28 21:45:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646085000000|2022-02-28 21:50:00|9.95|9.95|9.99|9.99|9.99|9.99|9.94|9.94|0
1646085300000|2022-02-28 21:55:00|9.94|9.94|9.98|9.98|9.98|9.98|9.92|9.92|0
1646085600000|2022-02-28 22:00:00|9.96|9.96|9.98|9.98|9.98|9.98|9.93|9.93|0
1646085900000|2022-02-28 22:05:00|9.94|9.94|9.93|9.93|9.97|9.97|9.93|9.93|0
1646086200000|2022-02-28 22:10:00|9.94|9.94|9.93|9.93|9.94|9.94|9.91|9.91|0
1646086500000|2022-02-28 22:15:00|9.94|9.94|9.88|9.88|9.94|9.94|9.88|9.88|0
1646086800000|2022-02-28 22:20:00|9.91|9.91|9.86|9.86|9.92|9.92|9.86|9.86|0
1646087100000|2022-02-28 22:25:00|9.91|9.91|9.89|9.89|9.91|9.91|9.89|9.89|0
1646087400000|2022-02-28 22:30:00|9.88|9.88|9.87|9.87|9.91|9.91|9.87|9.87|0
1646087700000|2022-02-28 22:35:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1646088000000|2022-02-28 22:40:00|9.88|9.88|9.89|9.89|9.93|9.93|9.87|9.87|0
1646088600000|2022-02-28 22:50:00|9.88|9.88|9.87|9.87|9.88|9.88|9.87|9.87|0
1646088900000|2022-02-28 22:55:00|9.91|9.91|9.88|9.88|9.91|9.91|9.88|9.88|0
1646089200000|2022-02-28 23:00:00|9.91|9.91|10.04|10.04|10.04|10.04|9.91|9.91|0
1646089500000|2022-02-28 23:05:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1646089800000|2022-02-28 23:10:00|10|10|10|10|10|10|10|10|0
1646090100000|2022-02-28 23:15:00|10.01|10.01|10.01|10.01|10.01|10.01|10.01|10.01|0
1646090400000|2022-02-28 23:20:00|9.99|9.99|10.01|10.01|10.01|10.01|9.99|9.99|0
1646091000000|2022-02-28 23:30:00|10.02|10.02|10.02|10.02|10.02|10.02|10.02|10.02|0
1646091900000|2022-02-28 23:45:00|10|10|10.02|10.02|10.02|10.02|10|10|0
1646092200000|2022-02-28 23:50:00|9.99|9.99|10.02|10.02|10.02|10.02|9.99|9.99|0
1646093400000|2022-03-01 00:10:00|10.01|10.01|9.99|9.99|10.01|10.01|9.99|9.99|0
1646093700000|2022-03-01 00:15:00|10.02|10.02|10.02|10.02|10.02|10.02|10.02|10.02|0
1646094000000|2022-03-01 00:20:00|10.01|10.01|10.01|10.01|10.01|10.01|10.01|10.01|0
1646094600000|2022-03-01 00:30:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646094900000|2022-03-01 00:35:00|10.02|10.02|10.02|10.02|10.02|10.02|10.02|10.02|0
1646095500000|2022-03-01 00:45:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646096100000|2022-03-01 00:55:00|10|10|9.99|9.99|10.01|10.01|9.95|9.95|0
1646125200000|2022-03-01 09:00:00|10|10|10|10|10|10|10|10|0
1646126400000|2022-03-01 09:20:00|9.95|9.95|9.92|9.92|9.95|9.95|9.9|9.9|0
1646126700000|2022-03-01 09:25:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1646127000000|2022-03-01 09:30:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1646127600000|2022-03-01 09:40:00|10|10|10|10|10|10|10|10|0
1646127900000|2022-03-01 09:45:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1646130600000|2022-03-01 10:30:00|9.74|9.74|9.95|9.95|9.95|9.95|9.74|9.74|0
1646131500000|2022-03-01 10:45:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1646132700000|2022-03-01 11:05:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1646133900000|2022-03-01 11:25:00|9.87|9.87|9.92|9.92|9.92|9.92|9.87|9.87|0
1646134200000|2022-03-01 11:30:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1646134500000|2022-03-01 11:35:00|9.86|9.86|9.75|9.75|9.86|9.86|9.75|9.75|0
1646135100000|2022-03-01 11:45:00|9.85|9.85|9.9|9.9|9.92|9.92|9.85|9.85|0
1646135400000|2022-03-01 11:50:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1646136000000|2022-03-01 12:00:00|9.79|9.79|9.94|9.94|9.94|9.94|9.79|9.79|0
1646136300000|2022-03-01 12:05:00|9.93|9.93|9.94|9.94|9.94|9.94|9.92|9.92|0
1646136600000|2022-03-01 12:10:00|9.95|9.95|9.96|9.96|9.96|9.96|9.95|9.95|0
1646136900000|2022-03-01 12:15:00|9.98|9.98|9.99|9.99|9.99|9.99|9.98|9.98|0
1646137200000|2022-03-01 12:20:00|10|10|9.99|9.99|10.01|10.01|9.99|9.99|0
1646137500000|2022-03-01 12:25:00|9.98|9.98|9.99|9.99|9.99|9.99|9.98|9.98|0
1646137800000|2022-03-01 12:30:00|10|10|9.95|9.95|10.01|10.01|9.95|9.95|0
1646138100000|2022-03-01 12:35:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1646138400000|2022-03-01 12:40:00|9.97|9.97|9.89|9.89|9.97|9.97|9.89|9.89|0
1646138700000|2022-03-01 12:45:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1646139000000|2022-03-01 12:50:00|9.91|9.91|9.88|9.88|9.91|9.91|9.88|9.88|0
1646139300000|2022-03-01 12:55:00|9.89|9.89|9.91|9.91|9.91|9.91|9.89|9.89|0
1646139600000|2022-03-01 13:00:00|9.93|9.93|9.88|9.88|9.93|9.93|9.88|9.88|0
1646139900000|2022-03-01 13:05:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1646140200000|2022-03-01 13:10:00|9.87|9.87|9.91|9.91|9.93|9.93|9.87|9.87|0
1646140500000|2022-03-01 13:15:00|9.9|9.9|9.94|9.94|9.94|9.94|9.9|9.9|0
1646140800000|2022-03-01 13:20:00|9.95|9.95|9.96|9.96|9.97|9.97|9.95|9.95|0
1646141100000|2022-03-01 13:25:00|9.94|9.94|9.97|9.97|9.97|9.97|9.94|9.94|0
1646141400000|2022-03-01 13:30:00|9.99|9.99|9.98|9.98|9.99|9.99|9.98|9.98|0
1646141700000|2022-03-01 13:35:00|10.03|10.03|9.99|9.99|10.05|10.05|9.97|9.97|0
1646142000000|2022-03-01 13:40:00|10.03|10.03|10.09|10.09|10.1|10.1|10.03|10.03|0
1646142300000|2022-03-01 13:45:00|10.07|10.07|10.09|10.09|10.1|10.1|10.07|10.07|0
1646142600000|2022-03-01 13:50:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1646142900000|2022-03-01 13:55:00|10.09|10.09|10.08|10.08|10.09|10.09|10.07|10.07|0
1646143200000|2022-03-01 14:00:00|10.07|10.07|10.12|10.12|10.12|10.12|10.04|10.04|0
1646143500000|2022-03-01 14:05:00|10.13|10.13|10.1|10.1|10.15|10.15|10.06|10.06|0
1646143800000|2022-03-01 14:10:00|10.09|10.09|10.14|10.14|10.27|10.27|10.09|10.09|0
1646144100000|2022-03-01 14:15:00|10.15|10.15|10.14|10.14|10.15|10.15|10.13|10.13|0
1646144400000|2022-03-01 14:20:00|10.13|10.13|10.1|10.1|10.13|10.13|10.1|10.1|0
1646144700000|2022-03-01 14:25:00|10.11|10.11|10.1|10.1|10.11|10.11|10.04|10.04|0
1646145000000|2022-03-01 14:30:00|10.04|10.04|10.14|10.14|10.14|10.14|9.94|9.94|0
1646145300000|2022-03-01 14:35:00|10.16|10.16|10.07|10.07|10.2|10.2|10.06|10.06|0
1646145600000|2022-03-01 14:40:00|10.08|10.08|9.97|9.97|10.09|10.09|9.94|9.94|0
1646145900000|2022-03-01 14:45:00|9.99|9.99|9.96|9.96|10|10|9.91|9.91|0
1646146200000|2022-03-01 14:50:00|9.98|9.98|10.02|10.02|10.04|10.04|9.91|9.91|0
1646146500000|2022-03-01 14:55:00|10.03|10.03|10.03|10.03|10.04|10.04|9.97|9.97|0
1646146800000|2022-03-01 15:00:00|10.06|10.06|10|10|10.09|10.09|9.97|9.97|0
1646147100000|2022-03-01 15:05:00|9.99|9.99|10.04|10.04|10.08|10.08|9.99|9.99|0
1646147400000|2022-03-01 15:10:00|10.03|10.03|10.01|10.01|10.03|10.03|9.93|9.93|0
1646147700000|2022-03-01 15:15:00|10.02|10.02|10.13|10.13|10.14|10.14|10.02|10.02|0
1646148000000|2022-03-01 15:20:00|10.14|10.14|10.22|10.22|10.22|10.22|10.14|10.14|0
1646148300000|2022-03-01 15:25:00|10.23|10.23|10.2|10.2|10.23|10.23|10.18|10.18|0
1646148600000|2022-03-01 15:30:00|10.21|10.21|10.2|10.2|10.25|10.25|10.19|10.19|0
1646148900000|2022-03-01 15:35:00|10.21|10.21|10.2|10.2|10.22|10.22|10.16|10.16|0
1646149200000|2022-03-01 15:40:00|10.19|10.19|10.04|10.04|10.19|10.19|10.03|10.03|0
1646149500000|2022-03-01 15:45:00|10.01|10.01|9.98|9.98|10.03|10.03|9.97|9.97|0
1646149800000|2022-03-01 15:50:00|9.99|9.99|9.95|9.95|9.99|9.99|9.93|9.93|0
1646150100000|2022-03-01 15:55:00|9.94|9.94|9.9|9.9|9.96|9.96|9.89|9.89|0
1646150400000|2022-03-01 16:00:00|9.92|9.92|9.94|9.94|9.96|9.96|9.88|9.88|0
1646150700000|2022-03-01 16:05:00|9.95|9.95|9.95|9.95|9.97|9.97|9.95|9.95|0
1646151000000|2022-03-01 16:10:00|9.93|9.93|9.96|9.96|9.97|9.97|9.93|9.93|0
1646151300000|2022-03-01 16:15:00|9.97|9.97|9.94|9.94|9.99|9.99|9.94|9.94|0
1646151600000|2022-03-01 16:20:00|9.93|9.93|9.91|9.91|9.94|9.94|9.91|9.91|0
1646151900000|2022-03-01 16:25:00|9.92|9.92|9.87|9.87|9.92|9.92|9.87|9.87|0
1646152200000|2022-03-01 16:30:00|9.86|9.86|9.79|9.79|9.86|9.86|9.77|9.77|0
1646152500000|2022-03-01 16:35:00|9.78|9.78|9.77|9.77|9.79|9.79|9.76|9.76|0
1646152800000|2022-03-01 16:40:00|9.78|9.78|9.82|9.82|9.82|9.82|9.75|9.75|0
1646153100000|2022-03-01 16:45:00|9.81|9.81|9.79|9.79|9.81|9.81|9.75|9.75|0
1646153400000|2022-03-01 16:50:00|9.78|9.78|9.78|9.78|9.79|9.79|9.76|9.76|0
1646153700000|2022-03-01 16:55:00|9.76|9.76|9.75|9.75|9.77|9.77|9.72|9.72|0
1646154000000|2022-03-01 17:00:00|9.74|9.74|9.72|9.72|9.75|9.75|9.71|9.71|0
1646154300000|2022-03-01 17:05:00|9.74|9.74|9.71|9.71|9.74|9.74|9.7|9.7|0
1646154600000|2022-03-01 17:10:00|9.72|9.72|9.8|9.8|9.8|9.8|9.71|9.71|0
1646154900000|2022-03-01 17:15:00|9.79|9.79|9.86|9.86|9.88|9.88|9.78|9.78|0
1646155200000|2022-03-01 17:20:00|9.87|9.87|9.78|9.78|9.87|9.87|9.77|9.77|0
1646155500000|2022-03-01 17:25:00|9.77|9.77|9.75|9.75|9.78|9.78|9.72|9.72|0
1646155800000|2022-03-01 17:30:00|9.74|9.74|9.71|9.71|9.74|9.74|9.71|9.71|0
1646156100000|2022-03-01 17:35:00|9.7|9.7|9.74|9.74|9.74|9.74|9.7|9.7|0
1646156400000|2022-03-01 17:40:00|9.75|9.75|9.76|9.76|9.76|9.76|9.74|9.74|0
1646156700000|2022-03-01 17:45:00|9.75|9.75|9.77|9.77|9.79|9.79|9.75|9.75|0
1646157000000|2022-03-01 17:50:00|9.76|9.76|9.79|9.79|9.79|9.79|9.76|9.76|0
1646157300000|2022-03-01 17:55:00|9.8|9.8|9.82|9.82|9.82|9.82|9.78|9.78|0
1646157600000|2022-03-01 18:00:00|9.81|9.81|9.78|9.78|9.82|9.82|9.78|9.78|0
1646157900000|2022-03-01 18:05:00|9.79|9.79|9.75|9.75|9.79|9.79|9.74|9.74|0
1646158200000|2022-03-01 18:10:00|9.74|9.74|9.74|9.74|9.76|9.76|9.74|9.74|0
1646158500000|2022-03-01 18:15:00|9.73|9.73|9.73|9.73|9.73|9.73|9.71|9.71|0
1646158800000|2022-03-01 18:20:00|9.74|9.74|9.75|9.75|9.79|9.79|9.74|9.74|0
1646159100000|2022-03-01 18:25:00|9.74|9.74|9.72|9.72|9.76|9.76|9.71|9.71|0
1646159400000|2022-03-01 18:30:00|9.71|9.71|9.71|9.71|9.74|9.74|9.69|9.69|0
1646159700000|2022-03-01 18:35:00|9.72|9.72|9.71|9.71|9.73|9.73|9.7|9.7|0
1646160000000|2022-03-01 18:40:00|9.7|9.7|9.67|9.67|9.71|9.71|9.66|9.66|0
1646160300000|2022-03-01 18:45:00|9.66|9.66|9.62|9.62|9.69|9.69|9.62|9.62|0
1646160600000|2022-03-01 18:50:00|9.63|9.63|9.65|9.65|9.65|9.65|9.63|9.63|0
1646160900000|2022-03-01 18:55:00|9.64|9.64|9.72|9.72|9.73|9.73|9.64|9.64|0
1646161200000|2022-03-01 19:00:00|9.74|9.74|9.79|9.79|9.79|9.79|9.73|9.73|0
1646161500000|2022-03-01 19:05:00|9.78|9.78|9.77|9.77|9.8|9.8|9.75|9.75|0
1646161800000|2022-03-01 19:10:00|9.78|9.78|9.76|9.76|9.78|9.78|9.73|9.73|0
1646162100000|2022-03-01 19:15:00|9.77|9.77|9.84|9.84|9.84|9.84|9.75|9.75|0
1646162400000|2022-03-01 19:20:00|9.85|9.85|9.87|9.87|9.89|9.89|9.82|9.82|0
1646162700000|2022-03-01 19:25:00|9.86|9.86|9.89|9.89|9.89|9.89|9.86|9.86|0
1646163000000|2022-03-01 19:30:00|9.9|9.9|9.9|9.9|9.92|9.92|9.88|9.88|0
1646163300000|2022-03-01 19:35:00|9.91|9.91|9.94|9.94|9.94|9.94|9.9|9.9|0
1646163600000|2022-03-01 19:40:00|9.93|9.93|9.94|9.94|9.94|9.94|9.92|9.92|0
1646163900000|2022-03-01 19:45:00|9.93|9.93|9.92|9.92|9.94|9.94|9.89|9.89|0
1646164200000|2022-03-01 19:50:00|9.93|9.93|9.89|9.89|9.93|9.93|9.87|9.87|0
1646164500000|2022-03-01 19:55:00|9.88|9.88|9.87|9.87|9.89|9.89|9.87|9.87|0
1646164800000|2022-03-01 20:00:00|9.88|9.88|9.94|9.94|9.94|9.94|9.88|9.88|0
1646165100000|2022-03-01 20:05:00|9.95|9.95|9.97|9.97|9.99|9.99|9.95|9.95|0
1646165400000|2022-03-01 20:10:00|9.96|9.96|9.91|9.91|9.96|9.96|9.91|9.91|0
1646165700000|2022-03-01 20:15:00|9.92|9.92|9.84|9.84|9.92|9.92|9.84|9.84|0
1646166000000|2022-03-01 20:20:00|9.85|9.85|9.82|9.82|9.86|9.86|9.81|9.81|0
1646166300000|2022-03-01 20:25:00|9.8|9.8|9.78|9.78|9.83|9.83|9.78|9.78|0
1646166600000|2022-03-01 20:30:00|9.77|9.77|9.79|9.79|9.8|9.8|9.76|9.76|0
1646166900000|2022-03-01 20:35:00|9.78|9.78|9.81|9.81|9.82|9.82|9.76|9.76|0
1646167200000|2022-03-01 20:40:00|9.8|9.8|9.79|9.79|9.82|9.82|9.79|9.79|0
1646167500000|2022-03-01 20:45:00|9.8|9.8|9.79|9.79|9.81|9.81|9.78|9.78|0
1646167800000|2022-03-01 20:50:00|9.78|9.78|9.81|9.81|9.82|9.82|9.78|9.78|0
1646168100000|2022-03-01 20:55:00|9.8|9.8|9.83|9.83|9.85|9.85|9.79|9.79|0
1646168400000|2022-03-01 21:00:00|9.84|9.84|9.85|9.85|9.86|9.86|9.82|9.82|0
1646168700000|2022-03-01 21:05:00|9.84|9.84|9.89|9.89|9.89|9.89|9.83|9.83|0
1646169000000|2022-03-01 21:10:00|9.92|9.92|9.89|9.89|9.92|9.92|9.8|9.8|0
1646169300000|2022-03-01 21:15:00|9.88|9.88|9.88|9.88|9.89|9.89|9.82|9.82|0
1646169600000|2022-03-01 21:20:00|9.87|9.87|9.86|9.86|9.87|9.87|9.83|9.83|0
1646169900000|2022-03-01 21:25:00|9.84|9.84|9.84|9.84|9.87|9.87|9.84|9.84|0
1646170200000|2022-03-01 21:30:00|9.87|9.87|9.84|9.84|9.89|9.89|9.84|9.84|0
1646170500000|2022-03-01 21:35:00|9.86|9.86|9.84|9.84|9.89|9.89|9.84|9.84|0
1646170800000|2022-03-01 21:40:00|9.88|9.88|9.84|9.84|9.88|9.88|9.84|9.84|0
1646171100000|2022-03-01 21:45:00|9.87|9.87|9.86|9.86|9.89|9.89|9.84|9.84|0
1646171400000|2022-03-01 21:50:00|9.89|9.89|9.89|9.89|9.89|9.89|9.86|9.86|0
1646171700000|2022-03-01 21:55:00|9.88|9.88|9.89|9.89|9.89|9.89|9.88|9.88|0
1646172000000|2022-03-01 22:00:00|9.88|9.88|9.93|9.93|9.94|9.94|9.88|9.88|0
1646172300000|2022-03-01 22:05:00|9.92|9.92|9.92|9.92|9.93|9.93|9.88|9.88|0
1646172600000|2022-03-01 22:10:00|9.93|9.93|9.91|9.91|9.93|9.93|9.91|9.91|0
1646172900000|2022-03-01 22:15:00|9.92|9.92|9.9|9.9|9.92|9.92|9.89|9.89|0
1646173200000|2022-03-01 22:20:00|9.91|9.91|9.91|9.91|9.91|9.91|9.9|9.9|0
1646173500000|2022-03-01 22:25:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1646173800000|2022-03-01 22:30:00|9.92|9.92|9.9|9.9|9.92|9.92|9.9|9.9|0
1646174100000|2022-03-01 22:35:00|9.91|9.91|9.91|9.91|9.92|9.92|9.9|9.9|0
1646174400000|2022-03-01 22:40:00|9.9|9.9|9.85|9.85|9.91|9.91|9.84|9.84|0
1646174700000|2022-03-01 22:45:00|9.91|9.91|9.92|9.92|9.92|9.92|9.91|9.91|0
1646175000000|2022-03-01 22:50:00|9.91|9.91|9.92|9.92|9.92|9.92|9.91|9.91|0
1646175300000|2022-03-01 22:55:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1646175600000|2022-03-01 23:00:00|9.92|9.92|9.98|9.98|9.99|9.99|9.92|9.92|0
1646176200000|2022-03-01 23:10:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1646176500000|2022-03-01 23:15:00|9.92|9.92|9.99|9.99|9.99|9.99|9.92|9.92|0
1646176800000|2022-03-01 23:20:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1646177400000|2022-03-01 23:30:00|9.87|9.87|9.86|9.86|9.87|9.87|9.86|9.86|0
1646177700000|2022-03-01 23:35:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1646179500000|2022-03-02 00:05:00|9.94|9.94|9.86|9.86|9.94|9.94|9.86|9.86|0
1646180100000|2022-03-02 00:15:00|9.9|9.9|9.86|9.86|9.9|9.9|9.86|9.86|0
1646180400000|2022-03-02 00:20:00|9.93|9.93|9.9|9.9|9.93|9.93|9.9|9.9|0
1646181600000|2022-03-02 00:40:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1646182200000|2022-03-02 00:50:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1646211600000|2022-03-02 09:00:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1646211900000|2022-03-02 09:05:00|9.83|9.83|9.83|9.83|9.83|9.83|9.83|9.83|0
1646212200000|2022-03-02 09:10:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1646213400000|2022-03-02 09:30:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1646214300000|2022-03-02 09:45:00|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|0
1646215800000|2022-03-02 10:10:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1646216100000|2022-03-02 10:15:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1646216700000|2022-03-02 10:25:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1646217600000|2022-03-02 10:40:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1646218200000|2022-03-02 10:50:00|9.92|9.92|9.93|9.93|9.93|9.93|9.92|9.92|0
1646218800000|2022-03-02 11:00:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1646219400000|2022-03-02 11:10:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1646220000000|2022-03-02 11:20:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1646221800000|2022-03-02 11:50:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1646222100000|2022-03-02 11:55:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1646222400000|2022-03-02 12:00:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1646223000000|2022-03-02 12:10:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1646223600000|2022-03-02 12:20:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1646224200000|2022-03-02 12:30:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1646224500000|2022-03-02 12:35:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1646224800000|2022-03-02 12:40:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1646225100000|2022-03-02 12:45:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1646225400000|2022-03-02 12:50:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1646225700000|2022-03-02 12:55:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1646226000000|2022-03-02 13:00:00|9.96|9.96|9.97|9.97|9.97|9.97|9.96|9.96|0
1646226300000|2022-03-02 13:05:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1646226600000|2022-03-02 13:10:00|9.95|9.95|9.94|9.94|9.95|9.95|9.94|9.94|0
1646227200000|2022-03-02 13:20:00|9.92|9.92|9.93|9.93|9.93|9.93|9.92|9.92|0
1646227500000|2022-03-02 13:25:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1646228100000|2022-03-02 13:35:00|9.91|9.91|9.89|9.89|9.91|9.91|9.89|9.89|0
1646228700000|2022-03-02 13:45:00|9.86|9.86|9.86|9.86|9.86|9.86|9.84|9.84|0
1646229000000|2022-03-02 13:50:00|9.87|9.87|9.89|9.89|9.89|9.89|9.87|9.87|0
1646229300000|2022-03-02 13:55:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1646229600000|2022-03-02 14:00:00|9.87|9.87|9.84|9.84|9.87|9.87|9.84|9.84|0
1646229900000|2022-03-02 14:05:00|9.83|9.83|9.83|9.83|9.83|9.83|9.83|9.83|0
1646230200000|2022-03-02 14:10:00|9.82|9.82|9.81|9.81|9.82|9.82|9.79|9.79|0
1646230500000|2022-03-02 14:15:00|9.82|9.82|9.84|9.84|9.84|9.84|9.82|9.82|0
1646230800000|2022-03-02 14:20:00|9.85|9.85|9.88|9.88|9.88|9.88|9.85|9.85|0
1646231100000|2022-03-02 14:25:00|9.87|9.87|9.87|9.87|9.87|9.87|9.83|9.83|0
1646231400000|2022-03-02 14:30:00|9.82|9.82|9.63|9.63|9.84|9.84|9.6|9.6|0
1646231700000|2022-03-02 14:35:00|9.62|9.62|9.53|9.53|9.62|9.62|9.52|9.52|0
1646232000000|2022-03-02 14:40:00|9.52|9.52|9.6|9.6|9.6|9.6|9.5|9.5|0
1646232300000|2022-03-02 14:45:00|9.59|9.59|9.58|9.58|9.64|9.64|9.53|9.53|0
1646232600000|2022-03-02 14:50:00|9.6|9.6|9.5|9.5|9.61|9.61|9.44|9.44|0
1646232900000|2022-03-02 14:55:00|9.52|9.52|9.51|9.51|9.54|9.54|9.46|9.46|0
1646233200000|2022-03-02 15:00:00|9.5|9.5|9.44|9.44|9.5|9.5|9.41|9.41|0
1646233500000|2022-03-02 15:05:00|9.43|9.43|9.38|9.38|9.44|9.44|9.35|9.35|0
1646233800000|2022-03-02 15:10:00|9.37|9.37|9.31|9.31|9.38|9.38|9.31|9.31|0
1646234100000|2022-03-02 15:15:00|9.3|9.3|9.33|9.33|9.36|9.36|9.3|9.3|0
1646234400000|2022-03-02 15:20:00|9.32|9.32|9.29|9.29|9.37|9.37|9.28|9.28|0
1646234700000|2022-03-02 15:25:00|9.3|9.3|9.4|9.4|9.4|9.4|9.26|9.26|0
1646235000000|2022-03-02 15:30:00|9.41|9.41|9.34|9.34|9.43|9.43|9.32|9.32|0
1646235300000|2022-03-02 15:35:00|9.35|9.35|9.4|9.4|9.43|9.43|9.35|9.35|0
1646235600000|2022-03-02 15:40:00|9.41|9.41|9.36|9.36|9.41|9.41|9.35|9.35|0
1646235900000|2022-03-02 15:45:00|9.37|9.37|9.36|9.36|9.38|9.38|9.28|9.28|0
1646236200000|2022-03-02 15:50:00|9.37|9.37|9.29|9.29|9.37|9.37|9.29|9.29|0
1646236500000|2022-03-02 15:55:00|9.3|9.3|9.33|9.33|9.34|9.34|9.29|9.29|0
1646236800000|2022-03-02 16:00:00|9.31|9.31|9.37|9.37|9.39|9.39|9.28|9.28|0
1646237100000|2022-03-02 16:05:00|9.38|9.38|9.42|9.42|9.44|9.44|9.34|9.34|0
1646237400000|2022-03-02 16:10:00|9.41|9.41|9.41|9.41|9.42|9.42|9.37|9.37|0
1646237700000|2022-03-02 16:15:00|9.42|9.42|9.41|9.41|9.44|9.44|9.39|9.39|0
1646238000000|2022-03-02 16:20:00|9.4|9.4|9.37|9.37|9.41|9.41|9.34|9.34|0
1646238300000|2022-03-02 16:25:00|9.38|9.38|9.38|9.38|9.41|9.41|9.36|9.36|0
1646238600000|2022-03-02 16:30:00|9.37|9.37|9.34|9.34|9.41|9.41|9.34|9.34|0
1646238900000|2022-03-02 16:35:00|9.33|9.33|9.36|9.36|9.38|9.38|9.31|9.31|0
1646239200000|2022-03-02 16:40:00|9.37|9.37|9.34|9.34|9.38|9.38|9.32|9.32|0
1646239500000|2022-03-02 16:45:00|9.33|9.33|9.35|9.35|9.38|9.38|9.33|9.33|0
1646239800000|2022-03-02 16:50:00|9.34|9.34|9.31|9.31|9.35|9.35|9.31|9.31|0
1646240100000|2022-03-02 16:55:00|9.32|9.32|9.31|9.31|9.32|9.32|9.28|9.28|0
1646240400000|2022-03-02 17:00:00|9.32|9.32|9.36|9.36|9.37|9.37|9.31|9.31|0
1646240700000|2022-03-02 17:05:00|9.34|9.34|9.38|9.38|9.38|9.38|9.34|9.34|0
1646241000000|2022-03-02 17:10:00|9.37|9.37|9.42|9.42|9.42|9.42|9.37|9.37|0
1646241300000|2022-03-02 17:15:00|9.41|9.41|9.43|9.43|9.43|9.43|9.4|9.4|0
1646241600000|2022-03-02 17:20:00|9.44|9.44|9.41|9.41|9.45|9.45|9.41|9.41|0
1646241900000|2022-03-02 17:25:00|9.4|9.4|9.4|9.4|9.43|9.43|9.39|9.39|0
1646242200000|2022-03-02 17:30:00|9.39|9.39|9.4|9.4|9.41|9.41|9.38|9.38|0
1646242500000|2022-03-02 17:35:00|9.39|9.39|9.36|9.36|9.4|9.4|9.35|9.35|0
1646242800000|2022-03-02 17:40:00|9.37|9.37|9.41|9.41|9.42|9.42|9.36|9.36|0
1646243100000|2022-03-02 17:45:00|9.42|9.42|9.41|9.41|9.43|9.43|9.4|9.4|0
1646243400000|2022-03-02 17:50:00|9.4|9.4|9.41|9.41|9.43|9.43|9.38|9.38|0
1646243700000|2022-03-02 17:55:00|9.4|9.4|9.46|9.46|9.46|9.46|9.4|9.4|0
1646244000000|2022-03-02 18:00:00|9.47|9.47|9.52|9.52|9.54|9.54|9.46|9.46|0
1646244300000|2022-03-02 18:05:00|9.51|9.51|9.53|9.53|9.54|9.54|9.51|9.51|0
1646244600000|2022-03-02 18:10:00|9.52|9.52|9.56|9.56|9.56|9.56|9.52|9.52|0
1646244900000|2022-03-02 18:15:00|9.54|9.54|9.52|9.52|9.56|9.56|9.52|9.52|0
1646245200000|2022-03-02 18:20:00|9.53|9.53|9.54|9.54|9.54|9.54|9.52|9.52|0
1646245500000|2022-03-02 18:25:00|9.55|9.55|9.53|9.53|9.55|9.55|9.51|9.51|0
1646245800000|2022-03-02 18:30:00|9.54|9.54|9.54|9.54|9.56|9.56|9.53|9.53|0
1646246100000|2022-03-02 18:35:00|9.53|9.53|9.54|9.54|9.55|9.55|9.53|9.53|0
1646246400000|2022-03-02 18:40:00|9.53|9.53|9.55|9.55|9.57|9.57|9.52|9.52|0
1646246700000|2022-03-02 18:45:00|9.56|9.56|9.51|9.51|9.56|9.56|9.49|9.49|0
1646247000000|2022-03-02 18:50:00|9.52|9.52|9.56|9.56|9.57|9.57|9.51|9.51|0
1646247300000|2022-03-02 18:55:00|9.55|9.55|9.54|9.54|9.57|9.57|9.53|9.53|0
1646247600000|2022-03-02 19:00:00|9.53|9.53|9.53|9.53|9.54|9.54|9.51|9.51|0
1646247900000|2022-03-02 19:05:00|9.52|9.52|9.54|9.54|9.55|9.55|9.52|9.52|0
1646248200000|2022-03-02 19:10:00|9.53|9.53|9.55|9.55|9.56|9.56|9.53|9.53|0
1646248500000|2022-03-02 19:15:00|9.56|9.56|9.58|9.58|9.59|9.59|9.54|9.54|0
1646248800000|2022-03-02 19:20:00|9.59|9.59|9.54|9.54|9.59|9.59|9.54|9.54|0
1646249100000|2022-03-02 19:25:00|9.53|9.53|9.53|9.53|9.54|9.54|9.51|9.51|0
1646249400000|2022-03-02 19:30:00|9.54|9.54|9.5|9.5|9.54|9.54|9.49|9.49|0
1646249700000|2022-03-02 19:35:00|9.51|9.51|9.53|9.53|9.54|9.54|9.51|9.51|0
1646250000000|2022-03-02 19:40:00|9.54|9.54|9.57|9.57|9.58|9.58|9.54|9.54|0
1646250300000|2022-03-02 19:45:00|9.58|9.58|9.57|9.57|9.58|9.58|9.54|9.54|0
1646250600000|2022-03-02 19:50:00|9.58|9.58|9.54|9.54|9.59|9.59|9.53|9.53|0
1646250900000|2022-03-02 19:55:00|9.55|9.55|9.54|9.54|9.55|9.55|9.51|9.51|0
1646251200000|2022-03-02 20:00:00|9.56|9.56|9.6|9.6|9.6|9.6|9.56|9.56|0
1646251500000|2022-03-02 20:05:00|9.59|9.59|9.59|9.59|9.6|9.6|9.59|9.59|0
1646251800000|2022-03-02 20:10:00|9.58|9.58|9.56|9.56|9.6|9.6|9.56|9.56|0
1646252100000|2022-03-02 20:15:00|9.58|9.58|9.57|9.57|9.58|9.58|9.55|9.55|0
1646252400000|2022-03-02 20:20:00|9.56|9.56|9.59|9.59|9.59|9.59|9.56|9.56|0
1646252700000|2022-03-02 20:25:00|9.58|9.58|9.59|9.59|9.6|9.6|9.57|9.57|0
1646253000000|2022-03-02 20:30:00|9.6|9.6|9.6|9.6|9.62|9.62|9.59|9.59|0
1646253300000|2022-03-02 20:35:00|9.61|9.61|9.58|9.58|9.61|9.61|9.58|9.58|0
1646253600000|2022-03-02 20:40:00|9.57|9.57|9.61|9.61|9.61|9.61|9.56|9.56|0
1646253900000|2022-03-02 20:45:00|9.62|9.62|9.63|9.63|9.64|9.64|9.62|9.62|0
1646254200000|2022-03-02 20:50:00|9.64|9.64|9.62|9.62|9.64|9.64|9.6|9.6|0
1646254500000|2022-03-02 20:55:00|9.61|9.61|9.6|9.6|9.61|9.61|9.59|9.59|0
1646254800000|2022-03-02 21:00:00|9.59|9.59|9.57|9.57|9.59|9.59|9.57|9.57|0
1646255400000|2022-03-02 21:10:00|9.58|9.58|9.59|9.59|9.59|9.59|9.53|9.53|0
1646255700000|2022-03-02 21:15:00|9.5|9.5|9.59|9.59|9.59|9.59|9.5|9.5|0
1646256000000|2022-03-02 21:20:00|9.57|9.57|9.59|9.59|9.59|9.59|9.52|9.52|0
1646256300000|2022-03-02 21:25:00|9.53|9.53|9.51|9.51|9.56|9.56|9.51|9.51|0
1646256600000|2022-03-02 21:30:00|9.57|9.57|9.51|9.51|9.57|9.57|9.51|9.51|0
1646257500000|2022-03-02 21:45:00|9.54|9.54|9.56|9.56|9.56|9.56|9.53|9.53|0
1646257800000|2022-03-02 21:50:00|9.54|9.54|9.55|9.55|9.55|9.55|9.53|9.53|0
1646258100000|2022-03-02 21:55:00|9.54|9.54|9.57|9.57|9.57|9.57|9.53|9.53|0
1646258400000|2022-03-02 22:00:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646258700000|2022-03-02 22:05:00|9.56|9.56|9.53|9.53|9.56|9.56|9.53|9.53|0
1646259000000|2022-03-02 22:10:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646259300000|2022-03-02 22:15:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1646259600000|2022-03-02 22:20:00|9.53|9.53|9.54|9.54|9.54|9.54|9.53|9.53|0
1646259900000|2022-03-02 22:25:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646260200000|2022-03-02 22:30:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1646260500000|2022-03-02 22:35:00|9.57|9.57|9.59|9.59|9.59|9.59|9.57|9.57|0
1646261400000|2022-03-02 22:50:00|9.55|9.55|9.55|9.55|9.59|9.59|9.55|9.55|0
1646261700000|2022-03-02 22:55:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1646262300000|2022-03-02 23:05:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1646262600000|2022-03-02 23:10:00|9.54|9.54|9.52|9.52|9.54|9.54|9.52|9.52|0
1646262900000|2022-03-02 23:15:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646263200000|2022-03-02 23:20:00|9.54|9.54|9.56|9.56|9.56|9.56|9.53|9.53|0
1646265600000|2022-03-03 00:00:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1646266500000|2022-03-03 00:15:00|9.56|9.56|9.57|9.57|9.57|9.57|9.54|9.54|0
1646266800000|2022-03-03 00:20:00|9.56|9.56|9.57|9.57|9.57|9.57|9.56|9.56|0
1646267400000|2022-03-03 00:30:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646267700000|2022-03-03 00:35:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1646268000000|2022-03-03 00:40:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646268600000|2022-03-03 00:50:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1646298000000|2022-03-03 09:00:00|9.4|9.4|9.33|9.33|9.4|9.4|9.33|9.33|0
1646298300000|2022-03-03 09:05:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1646298900000|2022-03-03 09:15:00|9.6|9.6|9.61|9.61|9.61|9.61|9.6|9.6|0
1646299200000|2022-03-03 09:20:00|9.64|9.64|9.61|9.61|9.64|9.64|9.61|9.61|0
1646299800000|2022-03-03 09:30:00|9.62|9.62|9.61|9.61|9.62|9.62|9.61|9.61|0
1646300400000|2022-03-03 09:40:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1646300700000|2022-03-03 09:45:00|9.6|9.6|9.61|9.61|9.61|9.61|9.6|9.6|0
1646301600000|2022-03-03 10:00:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1646301900000|2022-03-03 10:05:00|9.64|9.64|9.6|9.6|9.64|9.64|9.6|9.6|0
1646304000000|2022-03-03 10:40:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1646307600000|2022-03-03 11:40:00|9.63|9.63|9.61|9.61|9.63|9.63|9.61|9.61|0
1646308800000|2022-03-03 12:00:00|9.64|9.64|9.62|9.62|9.64|9.64|9.59|9.59|0
1646309100000|2022-03-03 12:05:00|9.65|9.65|9.62|9.62|9.65|9.65|9.62|9.62|0
1646309400000|2022-03-03 12:10:00|9.64|9.64|9.64|9.64|9.64|9.64|9.63|9.63|0
1646309700000|2022-03-03 12:15:00|9.63|9.63|9.62|9.62|9.63|9.63|9.62|9.62|0
1646310000000|2022-03-03 12:20:00|9.63|9.63|9.63|9.63|9.63|9.63|9.63|9.63|0
1646310600000|2022-03-03 12:30:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1646311500000|2022-03-03 12:45:00|9.63|9.63|9.63|9.63|9.63|9.63|9.63|9.63|0
1646311800000|2022-03-03 12:50:00|9.62|9.62|9.62|9.62|9.63|9.63|9.62|9.62|0
1646312100000|2022-03-03 12:55:00|9.63|9.63|9.63|9.63|9.63|9.63|9.63|9.63|0
1646312400000|2022-03-03 13:00:00|9.62|9.62|9.59|9.59|9.62|9.62|9.59|9.59|0
1646313000000|2022-03-03 13:10:00|9.6|9.6|9.63|9.63|9.65|9.65|9.6|9.6|0
1646313900000|2022-03-03 13:25:00|9.62|9.62|9.64|9.64|9.64|9.64|9.62|9.62|0
1646314200000|2022-03-03 13:30:00|9.61|9.61|9.63|9.63|9.64|9.64|9.61|9.61|0
1646314500000|2022-03-03 13:35:00|9.64|9.64|9.63|9.63|9.64|9.64|9.63|9.63|0
1646315400000|2022-03-03 13:50:00|9.64|9.64|9.62|9.62|9.64|9.64|9.62|9.62|0
1646315700000|2022-03-03 13:55:00|9.63|9.63|9.62|9.62|9.63|9.63|9.62|9.62|0
1646316000000|2022-03-03 14:00:00|9.61|9.61|9.65|9.65|9.65|9.65|9.61|9.61|0
1646316300000|2022-03-03 14:05:00|9.67|9.67|9.62|9.62|9.69|9.69|9.62|9.62|0
1646316600000|2022-03-03 14:10:00|9.63|9.63|9.65|9.65|9.66|9.66|9.63|9.63|0
1646316900000|2022-03-03 14:15:00|9.64|9.64|9.67|9.67|9.69|9.69|9.64|9.64|0
1646317200000|2022-03-03 14:20:00|9.69|9.69|9.66|9.66|9.69|9.69|9.66|9.66|0
1646317500000|2022-03-03 14:25:00|9.67|9.67|9.67|9.67|9.69|9.69|9.64|9.64|0
1646317800000|2022-03-03 14:30:00|9.64|9.64|9.53|9.53|9.64|9.64|9.46|9.46|0
1646318100000|2022-03-03 14:35:00|9.51|9.51|9.53|9.53|9.56|9.56|9.47|9.47|0
1646318400000|2022-03-03 14:40:00|9.52|9.52|9.36|9.36|9.52|9.52|9.36|9.36|0
1646318700000|2022-03-03 14:45:00|9.38|9.38|9.33|9.33|9.41|9.41|9.33|9.33|0
1646319000000|2022-03-03 14:50:00|9.34|9.34|9.37|9.37|9.38|9.38|9.33|9.33|0
1646319300000|2022-03-03 14:55:00|9.36|9.36|9.41|9.41|9.42|9.42|9.35|9.35|0
1646319600000|2022-03-03 15:00:00|9.43|9.43|9.55|9.55|9.56|9.56|9.43|9.43|0
1646319900000|2022-03-03 15:05:00|9.53|9.53|9.39|9.39|9.53|9.53|9.35|9.35|0
1646320200000|2022-03-03 15:10:00|9.38|9.38|9.37|9.37|9.4|9.4|9.34|9.34|0
1646320500000|2022-03-03 15:15:00|9.36|9.36|9.33|9.33|9.38|9.38|9.32|9.32|0
1646320800000|2022-03-03 15:20:00|9.32|9.32|9.38|9.38|9.38|9.38|9.31|9.31|0
1646321100000|2022-03-03 15:25:00|9.36|9.36|9.33|9.33|9.38|9.38|9.33|9.33|0
1646321400000|2022-03-03 15:30:00|9.35|9.35|9.43|9.43|9.43|9.43|9.33|9.33|0
1646321700000|2022-03-03 15:35:00|9.42|9.42|9.37|9.37|9.44|9.44|9.34|9.34|0
1646322000000|2022-03-03 15:40:00|9.38|9.38|9.38|9.38|9.4|9.4|9.34|9.34|0
1646322300000|2022-03-03 15:45:00|9.37|9.37|9.39|9.39|9.41|9.41|9.37|9.37|0
1646322600000|2022-03-03 15:50:00|9.38|9.38|9.33|9.33|9.39|9.39|9.33|9.33|0
1646322900000|2022-03-03 15:55:00|9.32|9.32|9.34|9.34|9.37|9.37|9.31|9.31|0
1646323200000|2022-03-03 16:00:00|9.35|9.35|9.39|9.39|9.39|9.39|9.34|9.34|0
1646323500000|2022-03-03 16:05:00|9.38|9.38|9.37|9.37|9.38|9.38|9.34|9.34|0
1646323800000|2022-03-03 16:10:00|9.36|9.36|9.33|9.33|9.37|9.37|9.32|9.32|0
1646324100000|2022-03-03 16:15:00|9.32|9.32|9.36|9.36|9.36|9.36|9.28|9.28|0
1646324400000|2022-03-03 16:20:00|9.37|9.37|9.47|9.47|9.47|9.47|9.36|9.36|0
1646324700000|2022-03-03 16:25:00|9.48|9.48|9.49|9.49|9.5|9.5|9.46|9.46|0
1646325000000|2022-03-03 16:30:00|9.48|9.48|9.49|9.49|9.51|9.51|9.48|9.48|0
1646325300000|2022-03-03 16:35:00|9.5|9.5|9.5|9.5|9.51|9.51|9.48|9.48|0
1646325600000|2022-03-03 16:40:00|9.51|9.51|9.6|9.6|9.61|9.61|9.51|9.51|0
1646325900000|2022-03-03 16:45:00|9.59|9.59|9.59|9.59|9.62|9.62|9.58|9.58|0
1646326200000|2022-03-03 16:50:00|9.58|9.58|9.61|9.61|9.62|9.62|9.58|9.58|0
1646326500000|2022-03-03 16:55:00|9.6|9.6|9.61|9.61|9.65|9.65|9.58|9.58|0
1646326800000|2022-03-03 17:00:00|9.6|9.6|9.6|9.6|9.63|9.63|9.59|9.59|0
1646327100000|2022-03-03 17:05:00|9.61|9.61|9.65|9.65|9.65|9.65|9.6|9.6|0
1646327400000|2022-03-03 17:10:00|9.64|9.64|9.64|9.64|9.68|9.68|9.61|9.61|0
1646327700000|2022-03-03 17:15:00|9.63|9.63|9.62|9.62|9.64|9.64|9.61|9.61|0
1646328000000|2022-03-03 17:20:00|9.64|9.64|9.6|9.6|9.65|9.65|9.6|9.6|0
1646328300000|2022-03-03 17:25:00|9.59|9.59|9.55|9.55|9.6|9.6|9.55|9.55|0
1646328600000|2022-03-03 17:30:00|9.56|9.56|9.71|9.71|9.71|9.71|9.56|9.56|0
1646328900000|2022-03-03 17:35:00|9.7|9.7|9.64|9.64|9.73|9.73|9.63|9.63|0
1646329200000|2022-03-03 17:40:00|9.65|9.65|9.65|9.65|9.65|9.65|9.61|9.61|0
1646329500000|2022-03-03 17:45:00|9.64|9.64|9.77|9.77|9.87|9.87|9.59|9.59|0
1646329800000|2022-03-03 17:50:00|9.79|9.79|9.74|9.74|9.79|9.79|9.73|9.73|0
1646330100000|2022-03-03 17:55:00|9.75|9.75|9.74|9.74|9.76|9.76|9.72|9.72|0
1646330400000|2022-03-03 18:00:00|9.73|9.73|9.76|9.76|9.76|9.76|9.69|9.69|0
1646330700000|2022-03-03 18:05:00|9.75|9.75|9.75|9.75|9.79|9.79|9.74|9.74|0
1646331000000|2022-03-03 18:10:00|9.74|9.74|9.74|9.74|9.76|9.76|9.74|9.74|0
1646331300000|2022-03-03 18:15:00|9.75|9.75|9.8|9.8|9.82|9.82|9.75|9.75|0
1646331600000|2022-03-03 18:20:00|9.79|9.79|9.77|9.77|9.81|9.81|9.75|9.75|0
1646331900000|2022-03-03 18:25:00|9.76|9.76|9.76|9.76|9.76|9.76|9.73|9.73|0
1646332200000|2022-03-03 18:30:00|9.75|9.75|9.71|9.71|9.75|9.75|9.71|9.71|0
1646332500000|2022-03-03 18:35:00|9.72|9.72|9.69|9.69|9.74|9.74|9.69|9.69|0
1646332800000|2022-03-03 18:40:00|9.7|9.7|9.68|9.68|9.71|9.71|9.66|9.66|0
1646333100000|2022-03-03 18:45:00|9.69|9.69|9.68|9.68|9.69|9.69|9.65|9.65|0
1646333400000|2022-03-03 18:50:00|9.69|9.69|9.67|9.67|9.72|9.72|9.67|9.67|0
1646333700000|2022-03-03 18:55:00|9.68|9.68|9.67|9.67|9.69|9.69|9.64|9.64|0
1646334000000|2022-03-03 19:00:00|9.66|9.66|9.69|9.69|9.69|9.69|9.65|9.65|0
1646334300000|2022-03-03 19:05:00|9.68|9.68|9.66|9.66|9.68|9.68|9.64|9.64|0
1646334600000|2022-03-03 19:10:00|9.65|9.65|9.69|9.69|9.69|9.69|9.63|9.63|0
1646334900000|2022-03-03 19:15:00|9.7|9.7|9.66|9.66|9.7|9.7|9.66|9.66|0
1646335200000|2022-03-03 19:20:00|9.65|9.65|9.62|9.62|9.66|9.66|9.61|9.61|0
1646335500000|2022-03-03 19:25:00|9.63|9.63|9.64|9.64|9.65|9.65|9.63|9.63|0
1646335800000|2022-03-03 19:30:00|9.63|9.63|9.61|9.61|9.63|9.63|9.6|9.6|0
1646336100000|2022-03-03 19:35:00|9.6|9.6|9.62|9.62|9.62|9.62|9.6|9.6|0
1646336400000|2022-03-03 19:40:00|9.61|9.61|9.58|9.58|9.62|9.62|9.58|9.58|0
1646336700000|2022-03-03 19:45:00|9.57|9.57|9.55|9.55|9.57|9.57|9.54|9.54|0
1646337000000|2022-03-03 19:50:00|9.54|9.54|9.54|9.54|9.55|9.55|9.53|9.53|0
1646337300000|2022-03-03 19:55:00|9.56|9.56|9.53|9.53|9.56|9.56|9.52|9.52|0
1646337600000|2022-03-03 20:00:00|9.52|9.52|9.48|9.48|9.53|9.53|9.48|9.48|0
1646337900000|2022-03-03 20:05:00|9.51|9.51|9.49|9.49|9.51|9.51|9.47|9.47|0
1646338200000|2022-03-03 20:10:00|9.48|9.48|9.49|9.49|9.51|9.51|9.48|9.48|0
1646338500000|2022-03-03 20:15:00|9.5|9.5|9.48|9.48|9.52|9.52|9.48|9.48|0
1646338800000|2022-03-03 20:20:00|9.49|9.49|9.49|9.49|9.51|9.51|9.48|9.48|0
1646339100000|2022-03-03 20:25:00|9.5|9.5|9.52|9.52|9.53|9.53|9.49|9.49|0
1646339400000|2022-03-03 20:30:00|9.51|9.51|9.48|9.48|9.53|9.53|9.47|9.47|0
1646339700000|2022-03-03 20:35:00|9.47|9.47|9.49|9.49|9.5|9.5|9.46|9.46|0
1646340000000|2022-03-03 20:40:00|9.48|9.48|9.46|9.46|9.5|9.5|9.46|9.46|0
1646340300000|2022-03-03 20:45:00|9.45|9.45|9.44|9.44|9.45|9.45|9.42|9.42|0
1646340600000|2022-03-03 20:50:00|9.43|9.43|9.49|9.49|9.5|9.5|9.43|9.43|0
1646340900000|2022-03-03 20:55:00|9.48|9.48|9.51|9.51|9.52|9.52|9.47|9.47|0
1646341200000|2022-03-03 21:00:00|9.52|9.52|9.49|9.49|9.53|9.53|9.48|9.48|0
1646341800000|2022-03-03 21:10:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646342100000|2022-03-03 21:15:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1646342400000|2022-03-03 21:20:00|9.5|9.5|9.5|9.5|9.5|9.5|9.48|9.48|0
1646342700000|2022-03-03 21:25:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1646343000000|2022-03-03 21:30:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1646343600000|2022-03-03 21:40:00|9.51|9.51|9.48|9.48|9.51|9.51|9.48|9.48|0
1646343900000|2022-03-03 21:45:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1646344200000|2022-03-03 21:50:00|9.46|9.46|9.49|9.49|9.49|9.49|9.46|9.46|0
1646344500000|2022-03-03 21:55:00|9.47|9.47|9.49|9.49|9.49|9.49|9.47|9.47|0
1646344800000|2022-03-03 22:00:00|9.51|9.51|9.51|9.51|9.53|9.53|9.51|9.51|0
1646345100000|2022-03-03 22:05:00|9.55|9.55|9.55|9.55|9.55|9.55|9.51|9.51|0
1646345400000|2022-03-03 22:10:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646347500000|2022-03-03 22:45:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646348100000|2022-03-03 22:55:00|9.48|9.48|9.49|9.49|9.49|9.49|9.48|9.48|0
1646348400000|2022-03-03 23:00:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646348700000|2022-03-03 23:05:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646349000000|2022-03-03 23:10:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646349900000|2022-03-03 23:25:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1646350800000|2022-03-03 23:40:00|9.48|9.48|9.56|9.56|9.56|9.56|9.48|9.48|0
1646351100000|2022-03-03 23:45:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1646351700000|2022-03-03 23:55:00|9.63|9.63|9.61|9.61|9.63|9.63|9.61|9.61|0
1646352000000|2022-03-04 00:00:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646352300000|2022-03-04 00:05:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1646352600000|2022-03-04 00:10:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646353500000|2022-03-04 00:25:00|9.47|9.47|9.46|9.46|9.47|9.47|9.46|9.46|0
1646353800000|2022-03-04 00:30:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1646354100000|2022-03-04 00:35:00|9.46|9.46|9.44|9.44|9.46|9.46|9.44|9.44|0
1646354400000|2022-03-04 00:40:00|9.43|9.43|9.39|9.39|9.43|9.43|9.39|9.39|0
1646354700000|2022-03-04 00:45:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1646355000000|2022-03-04 00:50:00|9.37|9.37|9.35|9.35|9.38|9.38|9.35|9.35|0
1646355300000|2022-03-04 00:55:00|9.33|9.33|9.33|9.33|9.41|9.41|9.32|9.32|0
1646384400000|2022-03-04 09:00:00|9.4|9.4|9.36|9.36|9.4|9.4|9.36|9.36|0
1646384700000|2022-03-04 09:05:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1646388300000|2022-03-04 10:05:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1646390100000|2022-03-04 10:35:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1646391000000|2022-03-04 10:50:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1646391300000|2022-03-04 10:55:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1646391900000|2022-03-04 11:05:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1646393700000|2022-03-04 11:35:00|9.36|9.36|9.38|9.38|9.38|9.38|9.36|9.36|0
1646395200000|2022-03-04 12:00:00|9.35|9.35|9.33|9.33|9.36|9.36|9.33|9.33|0
1646395500000|2022-03-04 12:05:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1646395800000|2022-03-04 12:10:00|9.32|9.32|9.38|9.38|9.38|9.38|9.32|9.32|0
1646396100000|2022-03-04 12:15:00|9.37|9.37|9.39|9.39|9.39|9.39|9.37|9.37|0
1646396700000|2022-03-04 12:25:00|9.4|9.4|9.39|9.39|9.4|9.4|9.39|9.39|0
1646397000000|2022-03-04 12:30:00|9.38|9.38|9.36|9.36|9.38|9.38|9.36|9.36|0
1646397300000|2022-03-04 12:35:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1646397900000|2022-03-04 12:45:00|9.36|9.36|9.36|9.36|9.36|9.36|9.35|9.35|0
1646398200000|2022-03-04 12:50:00|9.35|9.35|9.36|9.36|9.36|9.36|9.35|9.35|0
1646399700000|2022-03-04 13:15:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1646400300000|2022-03-04 13:25:00|9.39|9.39|9.39|9.39|9.39|9.39|9.39|9.39|0
1646400600000|2022-03-04 13:30:00|9.4|9.4|9.39|9.39|9.4|9.4|9.39|9.39|0
1646402100000|2022-03-04 13:55:00|9.4|9.4|9.4|9.4|9.4|9.4|9.39|9.39|0
1646402400000|2022-03-04 14:00:00|9.39|9.39|9.38|9.38|9.4|9.4|9.38|9.38|0
1646403600000|2022-03-04 14:20:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1646403900000|2022-03-04 14:25:00|9.36|9.36|9.38|9.38|9.41|9.41|9.33|9.33|0
1646404200000|2022-03-04 14:30:00|9.39|9.39|9.61|9.61|9.69|9.69|9.38|9.38|0
1646404500000|2022-03-04 14:35:00|9.62|9.62|9.67|9.67|9.74|9.74|9.62|9.62|0
1646404800000|2022-03-04 14:40:00|9.66|9.66|9.54|9.54|9.7|9.7|9.53|9.53|0
1646405100000|2022-03-04 14:45:00|9.56|9.56|9.46|9.46|9.59|9.59|9.44|9.44|0
1646405400000|2022-03-04 14:50:00|9.44|9.44|9.45|9.45|9.52|9.52|9.43|9.43|0
1646405700000|2022-03-04 14:55:00|9.48|9.48|9.51|9.51|9.52|9.52|9.39|9.39|0
1646406000000|2022-03-04 15:00:00|9.5|9.5|9.49|9.49|9.55|9.55|9.44|9.44|0
1646406300000|2022-03-04 15:05:00|9.5|9.5|9.42|9.42|9.5|9.5|9.39|9.39|0
1646406600000|2022-03-04 15:10:00|9.41|9.41|9.37|9.37|9.43|9.43|9.34|9.34|0
1646406900000|2022-03-04 15:15:00|9.39|9.39|9.34|9.34|9.43|9.43|9.33|9.33|0
1646407200000|2022-03-04 15:20:00|9.35|9.35|9.37|9.37|9.43|9.43|9.35|9.35|0
1646407500000|2022-03-04 15:25:00|9.36|9.36|9.31|9.31|9.42|9.42|9.31|9.31|0
1646407800000|2022-03-04 15:30:00|9.3|9.3|9.29|9.29|9.31|9.31|9.27|9.27|0
1646408100000|2022-03-04 15:35:00|9.3|9.3|9.36|9.36|9.39|9.39|9.3|9.3|0
1646408400000|2022-03-04 15:40:00|9.38|9.38|9.31|9.31|9.38|9.38|9.3|9.3|0
1646408700000|2022-03-04 15:45:00|9.3|9.3|9.29|9.29|9.31|9.31|9.28|9.28|0
1646409000000|2022-03-04 15:50:00|9.3|9.3|9.31|9.31|9.32|9.32|9.29|9.29|0
1646409300000|2022-03-04 15:55:00|9.3|9.3|9.23|9.23|9.32|9.32|9.23|9.23|0
1646409600000|2022-03-04 16:00:00|9.24|9.24|9.18|9.18|9.24|9.24|9.16|9.16|0
1646409900000|2022-03-04 16:05:00|9.19|9.19|9.18|9.18|9.21|9.21|9.17|9.17|0
1646410200000|2022-03-04 16:10:00|9.17|9.17|9.2|9.2|9.22|9.22|9.17|9.17|0
1646410500000|2022-03-04 16:15:00|9.21|9.21|9.26|9.26|9.28|9.28|9.19|9.19|0
1646410800000|2022-03-04 16:20:00|9.25|9.25|9.26|9.26|9.27|9.27|9.23|9.23|0
1646411100000|2022-03-04 16:25:00|9.25|9.25|9.31|9.31|9.31|9.31|9.24|9.24|0
1646411400000|2022-03-04 16:30:00|9.3|9.3|9.33|9.33|9.35|9.35|9.28|9.28|0
1646411700000|2022-03-04 16:35:00|9.34|9.34|9.43|9.43|9.43|9.43|9.32|9.32|0
1646412000000|2022-03-04 16:40:00|9.42|9.42|9.44|9.44|9.47|9.47|9.42|9.42|0
1646412300000|2022-03-04 16:45:00|9.43|9.43|9.43|9.43|9.46|9.46|9.41|9.41|0
1646412600000|2022-03-04 16:50:00|9.42|9.42|9.39|9.39|9.42|9.42|9.39|9.39|0
1646412900000|2022-03-04 16:55:00|9.4|9.4|9.39|9.39|9.41|9.41|9.37|9.37|0
1646413200000|2022-03-04 17:00:00|9.38|9.38|9.35|9.35|9.38|9.38|9.33|9.33|0
1646413500000|2022-03-04 17:05:00|9.34|9.34|9.37|9.37|9.37|9.37|9.32|9.32|0
1646413800000|2022-03-04 17:10:00|9.36|9.36|9.45|9.45|9.45|9.45|9.36|9.36|0
1646414100000|2022-03-04 17:15:00|9.46|9.46|9.5|9.5|9.54|9.54|9.46|9.46|0
1646414400000|2022-03-04 17:20:00|9.49|9.49|9.43|9.43|9.5|9.5|9.43|9.43|0
1646414700000|2022-03-04 17:25:00|9.41|9.41|9.42|9.42|9.46|9.46|9.4|9.4|0
1646415000000|2022-03-04 17:30:00|9.41|9.41|9.4|9.4|9.43|9.43|9.38|9.38|0
1646415300000|2022-03-04 17:35:00|9.41|9.41|9.38|9.38|9.41|9.41|9.37|9.37|0
1646415600000|2022-03-04 17:40:00|9.37|9.37|9.33|9.33|9.37|9.37|9.33|9.33|0
1646415900000|2022-03-04 17:45:00|9.34|9.34|9.35|9.35|9.36|9.36|9.32|9.32|0
1646416200000|2022-03-04 17:50:00|9.36|9.36|9.36|9.36|9.38|9.38|9.32|9.32|0
1646416500000|2022-03-04 17:55:00|9.37|9.37|9.38|9.38|9.42|9.42|9.37|9.37|0
1646416800000|2022-03-04 18:00:00|9.39|9.39|9.38|9.38|9.4|9.4|9.37|9.37|0
1646417100000|2022-03-04 18:05:00|9.39|9.39|9.38|9.38|9.4|9.4|9.38|9.38|0
1646417400000|2022-03-04 18:10:00|9.37|9.37|9.32|9.32|9.37|9.37|9.32|9.32|0
1646417700000|2022-03-04 18:15:00|9.33|9.33|9.28|9.28|9.34|9.34|9.27|9.27|0
1646418000000|2022-03-04 18:20:00|9.29|9.29|9.25|9.25|9.31|9.31|9.25|9.25|0
1646418300000|2022-03-04 18:25:00|9.27|9.27|9.25|9.25|9.29|9.29|9.25|9.25|0
1646418600000|2022-03-04 18:30:00|9.26|9.26|9.23|9.23|9.27|9.27|9.23|9.23|0
1646418900000|2022-03-04 18:35:00|9.24|9.24|9.28|9.28|9.28|9.28|9.23|9.23|0
1646419200000|2022-03-04 18:40:00|9.27|9.27|9.21|9.21|9.27|9.27|9.21|9.21|0
1646419500000|2022-03-04 18:45:00|9.2|9.2|9.19|9.19|9.21|9.21|9.18|9.18|0
1646419800000|2022-03-04 18:50:00|9.18|9.18|9.21|9.21|9.21|9.21|9.18|9.18|0
1646420100000|2022-03-04 18:55:00|9.2|9.2|9.18|9.18|9.2|9.2|9.18|9.18|0
1646420400000|2022-03-04 19:00:00|9.19|9.19|9.18|9.18|9.19|9.19|9.14|9.14|0
1646420700000|2022-03-04 19:05:00|9.17|9.17|9.18|9.18|9.19|9.19|9.16|9.16|0
1646421000000|2022-03-04 19:10:00|9.17|9.17|9.14|9.14|9.17|9.17|9.13|9.13|0
1646421300000|2022-03-04 19:15:00|9.15|9.15|9.15|9.15|9.15|9.15|9.13|9.13|0
1646421600000|2022-03-04 19:20:00|9.16|9.16|9.15|9.15|9.19|9.19|9.13|9.13|0
1646421900000|2022-03-04 19:25:00|9.14|9.14|9.14|9.14|9.18|9.18|9.13|9.13|0
1646422200000|2022-03-04 19:30:00|9.13|9.13|9.16|9.16|9.17|9.17|9.12|9.12|0
1646422500000|2022-03-04 19:35:00|9.17|9.17|9.16|9.16|9.18|9.18|9.15|9.15|0
1646422800000|2022-03-04 19:40:00|9.15|9.15|9.13|9.13|9.16|9.16|9.13|9.13|0
1646423100000|2022-03-04 19:45:00|9.14|9.14|9.13|9.13|9.15|9.15|9.13|9.13|0
1646423400000|2022-03-04 19:50:00|9.12|9.12|9.08|9.08|9.13|9.13|9.07|9.07|0
1646423700000|2022-03-04 19:55:00|9.09|9.09|9.08|9.08|9.12|9.12|9.08|9.08|0
1646424000000|2022-03-04 20:00:00|9.07|9.07|9.1|9.1|9.11|9.11|9.07|9.07|0
1646424300000|2022-03-04 20:05:00|9.11|9.11|9.09|9.09|9.13|9.13|9.08|9.08|0
1646424600000|2022-03-04 20:10:00|9.1|9.1|9.07|9.07|9.12|9.12|9.07|9.07|0
1646424900000|2022-03-04 20:15:00|9.09|9.09|9.1|9.1|9.11|9.11|9.07|9.07|0
1646425200000|2022-03-04 20:20:00|9.11|9.11|9.11|9.11|9.13|9.13|9.1|9.1|0
1646425500000|2022-03-04 20:25:00|9.12|9.12|9.14|9.14|9.16|9.16|9.1|9.1|0
1646425800000|2022-03-04 20:30:00|9.15|9.15|9.12|9.12|9.15|9.15|9.11|9.11|0
1646426100000|2022-03-04 20:35:00|9.13|9.13|9.1|9.1|9.14|9.14|9.09|9.09|0
1646426400000|2022-03-04 20:40:00|9.09|9.09|9.13|9.13|9.13|9.13|9.09|9.09|0
1646426700000|2022-03-04 20:45:00|9.14|9.14|9.14|9.14|9.14|9.14|9.09|9.09|0
1646427000000|2022-03-04 20:50:00|9.15|9.15|9.14|9.14|9.16|9.16|9.13|9.13|0
1646427300000|2022-03-04 20:55:00|9.13|9.13|9.16|9.16|9.17|9.17|9.13|9.13|0
1646427600000|2022-03-04 21:00:00|9.17|9.17|9.12|9.12|9.17|9.17|9.12|9.12|0
1646643600000|2022-03-07 09:00:00|9.11|9.11|9.11|9.11|9.11|9.11|8.82|8.82|0
1646643900000|2022-03-07 09:05:00|8.82|8.82|8.84|8.84|8.84|8.84|8.82|8.82|0
1646644200000|2022-03-07 09:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1646644500000|2022-03-07 09:15:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1646644800000|2022-03-07 09:20:00|8.87|8.87|8.87|8.87|8.97|8.97|8.87|8.87|0
1646645400000|2022-03-07 09:30:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1646645700000|2022-03-07 09:35:00|8.95|8.95|8.87|8.87|8.95|8.95|8.87|8.87|0
1646646000000|2022-03-07 09:40:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1646646300000|2022-03-07 09:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1646646900000|2022-03-07 09:55:00|8.91|8.91|8.88|8.88|8.91|8.91|8.88|8.88|0
1646647200000|2022-03-07 10:00:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1646647800000|2022-03-07 10:10:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1646648100000|2022-03-07 10:15:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1646648400000|2022-03-07 10:20:00|8.94|8.94|8.89|8.89|8.94|8.94|8.89|8.89|0
1646649300000|2022-03-07 10:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1646650800000|2022-03-07 11:00:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1646651400000|2022-03-07 11:10:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1646651700000|2022-03-07 11:15:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1646652300000|2022-03-07 11:25:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1646652900000|2022-03-07 11:35:00|8.88|8.88|8.93|8.93|8.93|8.93|8.88|8.88|0
1646654100000|2022-03-07 11:55:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1646654400000|2022-03-07 12:00:00|8.93|8.93|8.93|8.93|8.93|8.93|8.89|8.89|0
1646654700000|2022-03-07 12:05:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1646655000000|2022-03-07 12:10:00|8.93|8.93|8.92|8.92|8.93|8.93|8.87|8.87|0
1646655300000|2022-03-07 12:15:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1646655600000|2022-03-07 12:20:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1646655900000|2022-03-07 12:25:00|8.98|8.98|8.97|8.97|8.98|8.98|8.95|8.95|0
1646656200000|2022-03-07 12:30:00|8.98|8.98|9.04|9.04|9.04|9.04|8.97|8.97|0
1646656500000|2022-03-07 12:35:00|9.06|9.06|9.05|9.05|9.07|9.07|9.05|9.05|0
1646656800000|2022-03-07 12:40:00|9.06|9.06|9.03|9.03|9.07|9.07|9.03|9.03|0
1646657100000|2022-03-07 12:45:00|8.99|8.99|8.95|8.95|8.99|8.99|8.95|8.95|0
1646657400000|2022-03-07 12:50:00|8.96|8.96|9.02|9.02|9.02|9.02|8.96|8.96|0
1646657700000|2022-03-07 12:55:00|9.03|9.03|9.01|9.01|9.03|9.03|9.01|9.01|0
1646658000000|2022-03-07 13:00:00|9.03|9.03|9.04|9.04|9.04|9.04|9.03|9.03|0
1646658600000|2022-03-07 13:10:00|9.05|9.05|9.1|9.1|9.1|9.1|9.05|9.05|0
1646658900000|2022-03-07 13:15:00|9.08|9.08|9.03|9.03|9.1|9.1|9.03|9.03|0
1646659500000|2022-03-07 13:25:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1646659800000|2022-03-07 13:30:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1646660100000|2022-03-07 13:35:00|9.06|9.06|9.06|9.06|9.06|9.06|9.05|9.05|0
1646660400000|2022-03-07 13:40:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1646660700000|2022-03-07 13:45:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1646661000000|2022-03-07 13:50:00|9.04|9.04|9.06|9.06|9.06|9.06|9.04|9.04|0
1646661300000|2022-03-07 13:55:00|9.05|9.05|9.05|9.05|9.06|9.06|9.05|9.05|0
1646661600000|2022-03-07 14:00:00|9.06|9.06|9.06|9.06|9.06|9.06|9.05|9.05|0
1646661900000|2022-03-07 14:05:00|9.07|9.07|9.11|9.11|9.12|9.12|9.07|9.07|0
1646662200000|2022-03-07 14:10:00|9.12|9.12|9.16|9.16|9.16|9.16|9.12|9.12|0
1646662500000|2022-03-07 14:15:00|9.15|9.15|9.14|9.14|9.15|9.15|9.13|9.13|0
1646662800000|2022-03-07 14:20:00|9.13|9.13|9.16|9.16|9.17|9.17|9.13|9.13|0
1646663100000|2022-03-07 14:25:00|9.15|9.15|9.31|9.31|9.32|9.32|9.15|9.15|0
1646663400000|2022-03-07 14:30:00|9.24|9.24|9.61|9.61|9.66|9.66|9.24|9.24|0
1646663700000|2022-03-07 14:35:00|9.62|9.62|9.64|9.64|9.71|9.71|9.57|9.57|0
1646664000000|2022-03-07 14:40:00|9.63|9.63|9.71|9.71|9.75|9.75|9.57|9.57|0
1646664300000|2022-03-07 14:45:00|9.7|9.7|9.75|9.75|9.77|9.77|9.64|9.64|0
1646664600000|2022-03-07 14:50:00|9.76|9.76|9.84|9.84|9.89|9.89|9.76|9.76|0
1646664900000|2022-03-07 14:55:00|9.87|9.87|9.88|9.88|9.91|9.91|9.84|9.84|0
1646665200000|2022-03-07 15:00:00|9.87|9.87|10|10|10.01|10.01|9.87|9.87|0
1646665500000|2022-03-07 15:05:00|9.99|9.99|9.92|9.92|10.04|10.04|9.92|9.92|0
1646665800000|2022-03-07 15:10:00|9.93|9.93|9.78|9.78|9.93|9.93|9.77|9.77|0
1646666100000|2022-03-07 15:15:00|9.79|9.79|9.78|9.78|9.87|9.87|9.76|9.76|0
1646666400000|2022-03-07 15:20:00|9.77|9.77|9.71|9.71|9.8|9.8|9.69|9.69|0
1646666700000|2022-03-07 15:25:00|9.72|9.72|9.76|9.76|9.79|9.79|9.7|9.7|0
1646667000000|2022-03-07 15:30:00|9.75|9.75|9.88|9.88|9.9|9.9|9.75|9.75|0
1646667300000|2022-03-07 15:35:00|9.87|9.87|9.73|9.73|9.9|9.9|9.72|9.72|0
1646667600000|2022-03-07 15:40:00|9.75|9.75|9.68|9.68|9.79|9.79|9.65|9.65|0
1646667900000|2022-03-07 15:45:00|9.66|9.66|9.58|9.58|9.69|9.69|9.57|9.57|0
1646668200000|2022-03-07 15:50:00|9.6|9.6|9.58|9.58|9.65|9.65|9.57|9.57|0
1646668500000|2022-03-07 15:55:00|9.59|9.59|9.59|9.59|9.62|9.62|9.55|9.55|0
1646668800000|2022-03-07 16:00:00|9.6|9.6|9.79|9.79|9.79|9.79|9.6|9.6|0
1646669100000|2022-03-07 16:05:00|9.8|9.8|9.79|9.79|9.83|9.83|9.75|9.75|0
1646669400000|2022-03-07 16:10:00|9.78|9.78|9.88|9.88|9.88|9.88|9.78|9.78|0
1646669700000|2022-03-07 16:15:00|9.89|9.89|9.94|9.94|9.97|9.97|9.89|9.89|0
1646670000000|2022-03-07 16:20:00|9.93|9.93|10.01|10.01|10.01|10.01|9.89|9.89|0
1646670300000|2022-03-07 16:25:00|10|10|9.99|9.99|10|10|9.96|9.96|0
1646670600000|2022-03-07 16:30:00|10|10|9.91|9.91|10.02|10.02|9.91|9.91|0
1646670900000|2022-03-07 16:35:00|9.9|9.9|9.83|9.83|9.9|9.9|9.83|9.83|0
1646671200000|2022-03-07 16:40:00|9.82|9.82|9.8|9.8|9.87|9.87|9.8|9.8|0
1646671500000|2022-03-07 16:45:00|9.79|9.79|9.81|9.81|9.84|9.84|9.76|9.76|0
1646671800000|2022-03-07 16:50:00|9.83|9.83|9.76|9.76|9.84|9.84|9.76|9.76|0
1646672100000|2022-03-07 16:55:00|9.74|9.74|9.79|9.79|9.79|9.79|9.73|9.73|0
1646672400000|2022-03-07 17:00:00|9.77|9.77|9.71|9.71|9.77|9.77|9.7|9.7|0
1646672700000|2022-03-07 17:05:00|9.72|9.72|9.69|9.69|9.73|9.73|9.66|9.66|0
1646673000000|2022-03-07 17:10:00|9.71|9.71|9.73|9.73|9.76|9.76|9.7|9.7|0
1646673300000|2022-03-07 17:15:00|9.74|9.74|9.73|9.73|9.78|9.78|9.7|9.7|0
1646673600000|2022-03-07 17:20:00|9.74|9.74|9.68|9.68|9.74|9.74|9.68|9.68|0
1646673900000|2022-03-07 17:25:00|9.67|9.67|9.71|9.71|9.71|9.71|9.64|9.64|0
1646674200000|2022-03-07 17:30:00|9.69|9.69|9.7|9.7|9.72|9.72|9.66|9.66|0
1646674500000|2022-03-07 17:35:00|9.71|9.71|9.74|9.74|9.76|9.76|9.69|9.69|0
1646674800000|2022-03-07 17:40:00|9.75|9.75|9.83|9.83|9.83|9.83|9.75|9.75|0
1646675100000|2022-03-07 17:45:00|9.84|9.84|9.91|9.91|9.92|9.92|9.83|9.83|0
1646675400000|2022-03-07 17:50:00|9.9|9.9|9.87|9.87|9.94|9.94|9.86|9.86|0
1646675700000|2022-03-07 17:55:00|9.86|9.86|9.88|9.88|9.89|9.89|9.84|9.84|0
1646676000000|2022-03-07 18:00:00|9.89|9.89|9.84|9.84|9.92|9.92|9.82|9.82|0
1646676300000|2022-03-07 18:05:00|9.83|9.83|9.86|9.86|9.87|9.87|9.82|9.82|0
1646676600000|2022-03-07 18:10:00|9.87|9.87|9.85|9.85|9.89|9.89|9.83|9.83|0
1646676900000|2022-03-07 18:15:00|9.84|9.84|9.88|9.88|9.9|9.9|9.82|9.82|0
1646677200000|2022-03-07 18:20:00|9.87|9.87|9.84|9.84|9.87|9.87|9.83|9.83|0
1646677500000|2022-03-07 18:25:00|9.83|9.83|9.81|9.81|9.84|9.84|9.81|9.81|0
1646677800000|2022-03-07 18:30:00|9.8|9.8|9.75|9.75|9.83|9.83|9.74|9.74|0
1646678100000|2022-03-07 18:35:00|9.76|9.76|9.76|9.76|9.78|9.78|9.7|9.7|0
1646678400000|2022-03-07 18:40:00|9.75|9.75|9.79|9.79|9.8|9.8|9.74|9.74|0
1646678700000|2022-03-07 18:45:00|9.81|9.81|9.85|9.85|9.86|9.86|9.81|9.81|0
1646679000000|2022-03-07 18:50:00|9.87|9.87|9.79|9.79|9.88|9.88|9.78|9.78|0
1646679300000|2022-03-07 18:55:00|9.78|9.78|9.76|9.76|9.79|9.79|9.75|9.75|0
1646679600000|2022-03-07 19:00:00|9.75|9.75|9.73|9.73|9.78|9.78|9.73|9.73|0
1646679900000|2022-03-07 19:05:00|9.74|9.74|9.72|9.72|9.74|9.74|9.7|9.7|0
1646680200000|2022-03-07 19:10:00|9.73|9.73|9.8|9.8|9.8|9.8|9.72|9.72|0
1646680500000|2022-03-07 19:15:00|9.79|9.79|9.84|9.84|9.84|9.84|9.78|9.78|0
1646680800000|2022-03-07 19:20:00|9.83|9.83|9.82|9.82|9.83|9.83|9.79|9.79|0
1646681100000|2022-03-07 19:25:00|9.83|9.83|9.84|9.84|9.85|9.85|9.83|9.83|0
1646681400000|2022-03-07 19:30:00|9.83|9.83|9.85|9.85|9.97|9.97|9.82|9.82|0
1646681700000|2022-03-07 19:35:00|9.84|9.84|9.79|9.79|9.85|9.85|9.79|9.79|0
1646682000000|2022-03-07 19:40:00|9.78|9.78|9.76|9.76|9.79|9.79|9.73|9.73|0
1646682300000|2022-03-07 19:45:00|9.75|9.75|9.75|9.75|9.76|9.76|9.72|9.72|0
1646682600000|2022-03-07 19:50:00|9.76|9.76|9.68|9.68|9.76|9.76|9.68|9.68|0
1646682900000|2022-03-07 19:55:00|9.69|9.69|9.66|9.66|9.69|9.69|9.65|9.65|0
1646683200000|2022-03-07 20:00:00|9.67|9.67|9.63|9.63|9.67|9.67|9.61|9.61|0
1646683500000|2022-03-07 20:05:00|9.62|9.62|9.63|9.63|9.63|9.63|9.6|9.6|0
1646683800000|2022-03-07 20:10:00|9.64|9.64|9.62|9.62|9.64|9.64|9.6|9.6|0
1646684100000|2022-03-07 20:15:00|9.61|9.61|9.62|9.62|9.64|9.64|9.6|9.6|0
1646684400000|2022-03-07 20:20:00|9.63|9.63|9.66|9.66|9.68|9.68|9.63|9.63|0
1646684700000|2022-03-07 20:25:00|9.67|9.67|9.69|9.69|9.72|9.72|9.67|9.67|0
1646685000000|2022-03-07 20:30:00|9.68|9.68|9.69|9.69|9.69|9.69|9.64|9.64|0
1646685300000|2022-03-07 20:35:00|9.68|9.68|9.65|9.65|9.68|9.68|9.64|9.64|0
1646685600000|2022-03-07 20:40:00|9.64|9.64|9.65|9.65|9.66|9.66|9.63|9.63|0
1646685900000|2022-03-07 20:45:00|9.64|9.64|9.56|9.56|9.64|9.64|9.56|9.56|0
1646686200000|2022-03-07 20:50:00|9.57|9.57|9.52|9.52|9.6|9.6|9.52|9.52|0
1646686500000|2022-03-07 20:55:00|9.54|9.54|9.54|9.54|9.54|9.54|9.51|9.51|0
1646686800000|2022-03-07 21:00:00|9.59|9.59|9.51|9.51|9.59|9.59|9.51|9.51|0
1646687100000|2022-03-07 21:05:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646687400000|2022-03-07 21:10:00|9.49|9.49|9.45|9.45|9.49|9.49|9.45|9.45|0
1646687700000|2022-03-07 21:15:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646688000000|2022-03-07 21:20:00|9.46|9.46|9.43|9.43|9.46|9.46|9.43|9.43|0
1646688600000|2022-03-07 21:30:00|9.36|9.36|9.34|9.34|9.36|9.36|9.34|9.34|0
1646688900000|2022-03-07 21:35:00|9.35|9.35|9.36|9.36|9.36|9.36|9.35|9.35|0
1646689200000|2022-03-07 21:40:00|9.33|9.33|9.36|9.36|9.36|9.36|9.32|9.32|0
1646689500000|2022-03-07 21:45:00|9.38|9.38|9.4|9.4|9.4|9.4|9.37|9.37|0
1646690100000|2022-03-07 21:55:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1646690400000|2022-03-07 22:00:00|9.45|9.45|9.46|9.46|9.46|9.46|9.44|9.44|0
1646690700000|2022-03-07 22:05:00|9.42|9.42|9.44|9.44|9.45|9.45|9.42|9.42|0
1646691000000|2022-03-07 22:10:00|9.45|9.45|9.43|9.43|9.45|9.45|9.43|9.43|0
1646691300000|2022-03-07 22:15:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1646691600000|2022-03-07 22:20:00|9.44|9.44|9.45|9.45|9.45|9.45|9.44|9.44|0
1646691900000|2022-03-07 22:25:00|9.44|9.44|9.44|9.44|9.45|9.45|9.44|9.44|0
1646692200000|2022-03-07 22:30:00|9.46|9.46|9.45|9.45|9.46|9.46|9.45|9.45|0
1646692500000|2022-03-07 22:35:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1646692800000|2022-03-07 22:40:00|9.43|9.43|9.42|9.42|9.43|9.43|9.42|9.42|0
1646693100000|2022-03-07 22:45:00|9.44|9.44|9.46|9.46|9.46|9.46|9.44|9.44|0
1646693400000|2022-03-07 22:50:00|9.43|9.43|9.43|9.43|9.46|9.46|9.43|9.43|0
1646693700000|2022-03-07 22:55:00|9.46|9.46|9.46|9.46|9.46|9.46|9.43|9.43|0
1646694000000|2022-03-07 23:00:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1646694300000|2022-03-07 23:05:00|9.42|9.42|9.42|9.42|9.43|9.43|9.41|9.41|0
1646694600000|2022-03-07 23:10:00|9.41|9.41|9.36|9.36|9.41|9.41|9.36|9.36|0
1646695500000|2022-03-07 23:25:00|9.41|9.41|9.38|9.38|9.41|9.41|9.38|9.38|0
1646696100000|2022-03-07 23:35:00|9.39|9.39|9.39|9.39|9.39|9.39|9.39|9.39|0
1646696400000|2022-03-07 23:40:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1646697000000|2022-03-07 23:50:00|9.46|9.46|9.47|9.47|9.47|9.47|9.46|9.46|0
1646697900000|2022-03-08 00:05:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1646698800000|2022-03-08 00:20:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1646699100000|2022-03-08 00:25:00|9.44|9.44|9.43|9.43|9.44|9.44|9.43|9.43|0
1646699700000|2022-03-08 00:35:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1646700600000|2022-03-08 00:50:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1646730300000|2022-03-08 09:05:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646730600000|2022-03-08 09:10:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646730900000|2022-03-08 09:15:00|9.59|9.59|9.69|9.69|9.69|9.69|9.59|9.59|0
1646731500000|2022-03-08 09:25:00|9.7|9.7|9.55|9.55|9.7|9.7|9.55|9.55|0
1646731800000|2022-03-08 09:30:00|9.7|9.7|9.7|9.7|9.7|9.7|9.7|9.7|0
1646732100000|2022-03-08 09:35:00|9.65|9.65|9.7|9.7|9.7|9.7|9.65|9.65|0
1646732700000|2022-03-08 09:45:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1646733000000|2022-03-08 09:50:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646733300000|2022-03-08 09:55:00|9.64|9.64|9.63|9.63|9.64|9.64|9.63|9.63|0
1646733600000|2022-03-08 10:00:00|9.62|9.62|9.61|9.61|9.62|9.62|9.61|9.61|0
1646734500000|2022-03-08 10:15:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1646734800000|2022-03-08 10:20:00|9.62|9.62|9.61|9.61|9.62|9.62|9.6|9.6|0
1646736900000|2022-03-08 10:55:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1646737200000|2022-03-08 11:00:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1646737800000|2022-03-08 11:10:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1646738400000|2022-03-08 11:20:00|9.66|9.66|9.66|9.66|9.66|9.66|9.66|9.66|0
1646739300000|2022-03-08 11:35:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1646739600000|2022-03-08 11:40:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1646740200000|2022-03-08 11:50:00|9.64|9.64|9.63|9.63|9.64|9.64|9.63|9.63|0
1646740800000|2022-03-08 12:00:00|9.62|9.62|9.64|9.64|9.64|9.64|9.48|9.48|0
1646741100000|2022-03-08 12:05:00|9.65|9.65|9.65|9.65|9.68|9.68|9.64|9.64|0
1646741400000|2022-03-08 12:10:00|9.68|9.68|9.68|9.68|9.68|9.68|9.67|9.67|0
1646741700000|2022-03-08 12:15:00|9.69|9.69|9.7|9.7|9.7|9.7|9.69|9.69|0
1646742000000|2022-03-08 12:20:00|9.69|9.69|9.68|9.68|9.69|9.69|9.68|9.68|0
1646742300000|2022-03-08 12:25:00|9.66|9.66|9.68|9.68|9.69|9.69|9.66|9.66|0
1646742600000|2022-03-08 12:30:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1646743200000|2022-03-08 12:40:00|9.68|9.68|9.67|9.67|9.68|9.68|9.67|9.67|0
1646743500000|2022-03-08 12:45:00|9.65|9.65|9.65|9.65|9.65|9.65|9.65|9.65|0
1646744400000|2022-03-08 13:00:00|9.62|9.62|9.61|9.61|9.62|9.62|9.61|9.61|0
1646744700000|2022-03-08 13:05:00|9.6|9.6|9.64|9.64|9.64|9.64|9.6|9.6|0
1646745000000|2022-03-08 13:10:00|9.59|9.59|9.57|9.57|9.59|9.59|9.57|9.57|0
1646745300000|2022-03-08 13:15:00|9.56|9.56|9.59|9.59|9.59|9.59|9.56|9.56|0
1646745900000|2022-03-08 13:25:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1646746500000|2022-03-08 13:35:00|9.58|9.58|9.57|9.57|9.58|9.58|9.57|9.57|0
1646746800000|2022-03-08 13:40:00|9.59|9.59|9.6|9.6|9.62|9.62|9.59|9.59|0
1646747100000|2022-03-08 13:45:00|9.61|9.61|9.59|9.59|9.61|9.61|9.59|9.59|0
1646747400000|2022-03-08 13:50:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1646748000000|2022-03-08 14:00:00|9.57|9.57|9.54|9.54|9.57|9.57|9.52|9.52|0
1646748600000|2022-03-08 14:10:00|9.45|9.45|9.53|9.53|9.53|9.53|9.45|9.45|0
1646748900000|2022-03-08 14:15:00|9.52|9.52|9.54|9.54|9.54|9.54|9.52|9.52|0
1646749200000|2022-03-08 14:20:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646749500000|2022-03-08 14:25:00|9.51|9.51|9.35|9.35|9.53|9.53|9.32|9.32|0
1646749800000|2022-03-08 14:30:00|9.38|9.38|9.25|9.25|9.56|9.56|9.22|9.22|0
1646750100000|2022-03-08 14:35:00|9.24|9.24|9.46|9.46|9.5|9.5|9.2|9.2|0
1646750400000|2022-03-08 14:40:00|9.45|9.45|9.6|9.6|9.6|9.6|9.41|9.41|0
1646750700000|2022-03-08 14:45:00|9.61|9.61|9.53|9.53|9.62|9.62|9.51|9.51|0
1646751000000|2022-03-08 14:50:00|9.52|9.52|9.52|9.52|9.6|9.6|9.48|9.48|0
1646751300000|2022-03-08 14:55:00|9.51|9.51|9.67|9.67|9.68|9.68|9.51|9.51|0
1646751600000|2022-03-08 15:00:00|9.64|9.64|9.59|9.59|9.65|9.65|9.56|9.56|0
1646751900000|2022-03-08 15:05:00|9.58|9.58|9.52|9.52|9.58|9.58|9.46|9.46|0
1646752200000|2022-03-08 15:10:00|9.51|9.51|9.54|9.54|9.58|9.58|9.49|9.49|0
1646752500000|2022-03-08 15:15:00|9.56|9.56|9.66|9.66|9.66|9.66|9.54|9.54|0
1646752800000|2022-03-08 15:20:00|9.67|9.67|9.62|9.62|9.69|9.69|9.61|9.61|0
1646753100000|2022-03-08 15:25:00|9.63|9.63|9.6|9.6|9.64|9.64|9.59|9.59|0
1646753400000|2022-03-08 15:30:00|9.59|9.59|9.47|9.47|9.67|9.67|9.46|9.46|0
1646753700000|2022-03-08 15:35:00|9.46|9.46|9.38|9.38|9.51|9.51|9.36|9.36|0
1646754000000|2022-03-08 15:40:00|9.39|9.39|9.42|9.42|9.43|9.43|9.37|9.37|0
1646754300000|2022-03-08 15:45:00|9.43|9.43|9.47|9.47|9.49|9.49|9.43|9.43|0
1646754600000|2022-03-08 15:50:00|9.46|9.46|9.54|9.54|9.55|9.55|9.43|9.43|0
1646754900000|2022-03-08 15:55:00|9.55|9.55|9.61|9.61|9.63|9.63|9.53|9.53|0
1646755200000|2022-03-08 16:00:00|9.62|9.62|9.65|9.65|9.68|9.68|9.59|9.59|0
1646755500000|2022-03-08 16:05:00|9.64|9.64|9.63|9.63|9.64|9.64|9.58|9.58|0
1646755800000|2022-03-08 16:10:00|9.64|9.64|9.62|9.62|9.68|9.68|9.6|9.6|0
1646756100000|2022-03-08 16:15:00|9.63|9.63|9.62|9.62|9.64|9.64|9.61|9.61|0
1646756400000|2022-03-08 16:20:00|9.63|9.63|9.61|9.61|9.63|9.63|9.6|9.6|0
1646756700000|2022-03-08 16:25:00|9.62|9.62|9.71|9.71|9.72|9.72|9.61|9.61|0
1646757000000|2022-03-08 16:30:00|9.72|9.72|9.69|9.69|9.79|9.79|9.66|9.66|0
1646757300000|2022-03-08 16:35:00|9.68|9.68|9.67|9.67|9.69|9.69|9.64|9.64|0
1646757600000|2022-03-08 16:40:00|9.68|9.68|9.7|9.7|9.72|9.72|9.65|9.65|0
1646757900000|2022-03-08 16:45:00|9.71|9.71|9.77|9.77|9.8|9.8|9.71|9.71|0
1646758200000|2022-03-08 16:50:00|9.78|9.78|9.77|9.77|9.79|9.79|9.74|9.74|0
1646758500000|2022-03-08 16:55:00|9.78|9.78|9.75|9.75|9.79|9.79|9.74|9.74|0
1646758800000|2022-03-08 17:00:00|9.74|9.74|9.79|9.79|9.79|9.79|9.69|9.69|0
1646759100000|2022-03-08 17:05:00|9.8|9.8|9.85|9.85|9.87|9.87|9.8|9.8|0
1646759400000|2022-03-08 17:10:00|9.86|9.86|9.94|9.94|9.94|9.94|9.84|9.84|0
1646759700000|2022-03-08 17:15:00|9.93|9.93|9.98|9.98|10.02|10.02|9.92|9.92|0
1646760000000|2022-03-08 17:20:00|9.99|9.99|9.92|9.92|10.02|10.02|9.91|9.91|0
1646760300000|2022-03-08 17:25:00|9.91|9.91|9.94|9.94|9.94|9.94|9.85|9.85|0
1646760600000|2022-03-08 17:30:00|9.95|9.95|9.97|9.97|9.98|9.98|9.87|9.87|0
1646760900000|2022-03-08 17:35:00|9.98|9.98|9.98|9.98|9.98|9.98|9.93|9.93|0
1646761200000|2022-03-08 17:40:00|9.97|9.97|10|10|10|10|9.96|9.96|0
1646761500000|2022-03-08 17:45:00|9.99|9.99|10.04|10.04|10.05|10.05|9.99|9.99|0
1646761800000|2022-03-08 17:50:00|10.03|10.03|9.99|9.99|10.03|10.03|9.92|9.92|0
1646762100000|2022-03-08 17:55:00|9.98|9.98|10.02|10.02|10.02|10.02|9.95|9.95|0
1646762400000|2022-03-08 18:00:00|10.03|10.03|10.08|10.08|10.08|10.08|10.02|10.02|0
1646762700000|2022-03-08 18:05:00|10.07|10.07|10.05|10.05|10.08|10.08|10.02|10.02|0
1646763000000|2022-03-08 18:10:00|10.06|10.06|10.02|10.02|10.09|10.09|10.01|10.01|0
1646763300000|2022-03-08 18:15:00|10.03|10.03|10.04|10.04|10.08|10.08|10.01|10.01|0
1646763600000|2022-03-08 18:20:00|10.03|10.03|9.93|9.93|10.03|10.03|9.93|9.93|0
1646763900000|2022-03-08 18:25:00|9.92|9.92|9.89|9.89|9.93|9.93|9.86|9.86|0
1646764200000|2022-03-08 18:30:00|9.88|9.88|9.83|9.83|9.88|9.88|9.8|9.8|0
1646764500000|2022-03-08 18:35:00|9.84|9.84|9.86|9.86|9.86|9.86|9.8|9.8|0
1646764800000|2022-03-08 18:40:00|9.84|9.84|9.88|9.88|9.89|9.89|9.82|9.82|0
1646765100000|2022-03-08 18:45:00|9.89|9.89|9.84|9.84|9.89|9.89|9.8|9.8|0
1646765400000|2022-03-08 18:50:00|9.83|9.83|9.79|9.79|9.84|9.84|9.79|9.79|0
1646765700000|2022-03-08 18:55:00|9.77|9.77|9.78|9.78|9.79|9.79|9.76|9.76|0
1646766000000|2022-03-08 19:00:00|9.77|9.77|9.76|9.76|9.78|9.78|9.72|9.72|0
1646766300000|2022-03-08 19:05:00|9.75|9.75|9.76|9.76|9.8|9.8|9.74|9.74|0
1646766600000|2022-03-08 19:10:00|9.75|9.75|9.74|9.74|9.77|9.77|9.72|9.72|0
1646766900000|2022-03-08 19:15:00|9.73|9.73|9.74|9.74|9.76|9.76|9.72|9.72|0
1646767200000|2022-03-08 19:20:00|9.75|9.75|9.74|9.74|9.76|9.76|9.69|9.69|0
1646767500000|2022-03-08 19:25:00|9.73|9.73|9.79|9.79|9.81|9.81|9.72|9.72|0
1646767800000|2022-03-08 19:30:00|9.78|9.78|9.76|9.76|9.83|9.83|9.75|9.75|0
1646768100000|2022-03-08 19:35:00|9.77|9.77|9.82|9.82|9.84|9.84|9.76|9.76|0
1646768400000|2022-03-08 19:40:00|9.84|9.84|9.82|9.82|9.84|9.84|9.79|9.79|0
1646768700000|2022-03-08 19:45:00|9.84|9.84|9.83|9.83|9.84|9.84|9.81|9.81|0
1646769000000|2022-03-08 19:50:00|9.82|9.82|9.78|9.78|9.84|9.84|9.77|9.77|0
1646769300000|2022-03-08 19:55:00|9.79|9.79|9.83|9.83|9.84|9.84|9.76|9.76|0
1646769600000|2022-03-08 20:00:00|9.84|9.84|9.93|9.93|9.94|9.94|9.82|9.82|0
1646769900000|2022-03-08 20:05:00|9.94|9.94|9.93|9.93|9.95|9.95|9.92|9.92|0
1646770200000|2022-03-08 20:10:00|9.92|9.92|9.92|9.92|9.92|9.92|9.87|9.87|0
1646770500000|2022-03-08 20:15:00|9.93|9.93|9.91|9.91|9.93|9.93|9.89|9.89|0
1646770800000|2022-03-08 20:20:00|9.92|9.92|9.87|9.87|9.92|9.92|9.85|9.85|0
1646771100000|2022-03-08 20:25:00|9.86|9.86|9.84|9.84|9.87|9.87|9.84|9.84|0
1646771400000|2022-03-08 20:30:00|9.83|9.83|9.8|9.8|9.83|9.83|9.78|9.78|0
1646771700000|2022-03-08 20:35:00|9.79|9.79|9.88|9.88|9.88|9.88|9.79|9.79|0
1646772000000|2022-03-08 20:40:00|9.87|9.87|9.85|9.85|9.89|9.89|9.85|9.85|0
1646772300000|2022-03-08 20:45:00|9.87|9.87|9.88|9.88|9.89|9.89|9.85|9.85|0
1646772600000|2022-03-08 20:50:00|9.87|9.87|9.87|9.87|9.89|9.89|9.84|9.84|0
1646772900000|2022-03-08 20:55:00|9.86|9.86|9.82|9.82|9.86|9.86|9.81|9.81|0
1646773200000|2022-03-08 21:00:00|9.83|9.83|9.78|9.78|9.83|9.83|9.78|9.78|0
1646773800000|2022-03-08 21:10:00|9.8|9.8|9.79|9.79|9.8|9.8|9.79|9.79|0
1646774100000|2022-03-08 21:15:00|9.8|9.8|9.8|9.8|9.8|9.8|9.8|9.8|0
1646774400000|2022-03-08 21:20:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1646774700000|2022-03-08 21:25:00|9.8|9.8|9.79|9.79|9.8|9.8|9.79|9.79|0
1646775000000|2022-03-08 21:30:00|9.8|9.8|9.8|9.8|9.8|9.8|9.8|9.8|0
1646775600000|2022-03-08 21:40:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1646776200000|2022-03-08 21:50:00|9.8|9.8|9.81|9.81|9.81|9.81|9.8|9.8|0
1646777400000|2022-03-08 22:10:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1646777700000|2022-03-08 22:15:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1646778300000|2022-03-08 22:25:00|9.79|9.79|9.81|9.81|9.81|9.81|9.79|9.79|0
1646781000000|2022-03-08 23:10:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1646782500000|2022-03-08 23:35:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1646782800000|2022-03-08 23:40:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1646783100000|2022-03-08 23:45:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1646784000000|2022-03-09 00:00:00|9.84|9.84|9.82|9.82|9.84|9.84|9.82|9.82|0
1646784300000|2022-03-09 00:05:00|9.85|9.85|9.84|9.84|9.85|9.85|9.84|9.84|0
1646785200000|2022-03-09 00:20:00|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|0
1646785500000|2022-03-09 00:25:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1646785800000|2022-03-09 00:30:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1646786100000|2022-03-09 00:35:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1646786400000|2022-03-09 00:40:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1646786700000|2022-03-09 00:45:00|9.86|9.86|9.89|9.89|9.89|9.89|9.86|9.86|0
1646787000000|2022-03-09 00:50:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1646817300000|2022-03-09 09:15:00|10.05|10.05|10.05|10.05|10.05|10.05|10.05|10.05|0
1646817600000|2022-03-09 09:20:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646817900000|2022-03-09 09:25:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1646818200000|2022-03-09 09:30:00|10.06|10.06|9.92|9.92|10.06|10.06|9.92|9.92|0
1646818800000|2022-03-09 09:40:00|10.06|10.06|10.06|10.06|10.06|10.06|10.06|10.06|0
1646819400000|2022-03-09 09:50:00|10.01|10.01|10.01|10.01|10.01|10.01|10.01|10.01|0
1646819700000|2022-03-09 09:55:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646820300000|2022-03-09 10:05:00|10.05|10.05|10.07|10.07|10.07|10.07|10.05|10.05|0
1646820600000|2022-03-09 10:10:00|10.05|10.05|10.05|10.05|10.05|10.05|10.05|10.05|0
1646821800000|2022-03-09 10:30:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646822100000|2022-03-09 10:35:00|10.04|10.04|10.03|10.03|10.04|10.04|10.03|10.03|0
1646822700000|2022-03-09 10:45:00|10.05|10.05|10.11|10.11|10.11|10.11|10.05|10.05|0
1646823000000|2022-03-09 10:50:00|10.15|10.15|10.11|10.11|10.15|10.15|10.11|10.11|0
1646823300000|2022-03-09 10:55:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1646824200000|2022-03-09 11:10:00|10.11|10.11|10.18|10.18|10.18|10.18|10.11|10.11|0
1646824500000|2022-03-09 11:15:00|10.19|10.19|10.19|10.19|10.19|10.19|10.19|10.19|0
1646825100000|2022-03-09 11:25:00|10.2|10.2|10.22|10.22|10.22|10.22|10.2|10.2|0
1646825400000|2022-03-09 11:30:00|10.18|10.18|10.19|10.19|10.19|10.19|10.18|10.18|0
1646826000000|2022-03-09 11:40:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1646826300000|2022-03-09 11:45:00|10.16|10.16|10.17|10.17|10.17|10.17|10.16|10.16|0
1646826900000|2022-03-09 11:55:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1646827200000|2022-03-09 12:00:00|10.13|10.13|10.1|10.1|10.15|10.15|10.1|10.1|0
1646827500000|2022-03-09 12:05:00|10.11|10.11|10.11|10.11|10.14|10.14|10.11|10.11|0
1646828100000|2022-03-09 12:15:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1646828400000|2022-03-09 12:20:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1646828700000|2022-03-09 12:25:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1646829000000|2022-03-09 12:30:00|10.11|10.11|10.09|10.09|10.11|10.11|10.07|10.07|0
1646829300000|2022-03-09 12:35:00|10.11|10.11|10.11|10.11|10.11|10.11|10.08|10.08|0
1646829600000|2022-03-09 12:40:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1646829900000|2022-03-09 12:45:00|10.08|10.08|10.07|10.07|10.08|10.08|10.07|10.07|0
1646830200000|2022-03-09 12:50:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1646831400000|2022-03-09 13:10:00|10.11|10.11|10.1|10.1|10.11|10.11|10.1|10.1|0
1646832300000|2022-03-09 13:25:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1646832600000|2022-03-09 13:30:00|10.08|10.08|10.11|10.11|10.11|10.11|10.08|10.08|0
1646832900000|2022-03-09 13:35:00|10.1|10.1|10.1|10.1|10.11|10.11|10.08|10.08|0
1646833200000|2022-03-09 13:40:00|10.09|10.09|10.1|10.1|10.1|10.1|10.04|10.04|0
1646833500000|2022-03-09 13:45:00|10.08|10.08|10.11|10.11|10.11|10.11|10.08|10.08|0
1646833800000|2022-03-09 13:50:00|10.1|10.1|10.07|10.07|10.1|10.1|10.07|10.07|0
1646834100000|2022-03-09 13:55:00|10.08|10.08|10.08|10.08|10.13|10.13|10.07|10.07|0
1646834400000|2022-03-09 14:00:00|10.1|10.1|10.08|10.08|10.1|10.1|10.07|10.07|0
1646834700000|2022-03-09 14:05:00|10.12|10.12|10.11|10.11|10.13|10.13|10.09|10.09|0
1646835000000|2022-03-09 14:10:00|10.14|10.14|10.12|10.12|10.15|10.15|10.1|10.1|0
1646835300000|2022-03-09 14:15:00|10.1|10.1|10.11|10.11|10.12|10.12|10.08|10.08|0
1646835600000|2022-03-09 14:20:00|10.12|10.12|10.08|10.08|10.12|10.12|10.08|10.08|0
1646835900000|2022-03-09 14:25:00|10.07|10.07|10|10|10.1|10.1|10|10|0
1646836200000|2022-03-09 14:30:00|10.04|10.04|10.15|10.15|10.27|10.27|10.04|10.04|0
1646836500000|2022-03-09 14:35:00|10.13|10.13|10.22|10.22|10.27|10.27|10.11|10.11|0
1646836800000|2022-03-09 14:40:00|10.26|10.26|10.19|10.19|10.32|10.32|10.17|10.17|0
1646837100000|2022-03-09 14:45:00|10.2|10.2|10.06|10.06|10.25|10.25|10.01|10.01|0
1646837400000|2022-03-09 14:50:00|10.07|10.07|10.01|10.01|10.13|10.13|9.96|9.96|0
1646837700000|2022-03-09 14:55:00|10|10|9.99|9.99|10.04|10.04|9.97|9.97|0
1646838000000|2022-03-09 15:00:00|10.01|10.01|10.18|10.18|10.19|10.19|9.99|9.99|0
1646838300000|2022-03-09 15:05:00|10.17|10.17|10.27|10.27|10.27|10.27|10.17|10.17|0
1646838600000|2022-03-09 15:10:00|10.26|10.26|10.21|10.21|10.26|10.26|10.2|10.2|0
1646838900000|2022-03-09 15:15:00|10.23|10.23|10.22|10.22|10.25|10.25|10.12|10.12|0
1646839200000|2022-03-09 15:20:00|10.21|10.21|10.31|10.31|10.31|10.31|10.2|10.2|0
1646839500000|2022-03-09 15:25:00|10.3|10.3|10.37|10.37|10.38|10.38|10.3|10.3|0
1646839800000|2022-03-09 15:30:00|10.35|10.35|10.38|10.38|10.39|10.39|10.33|10.33|0
1646840100000|2022-03-09 15:35:00|10.39|10.39|10.37|10.37|10.4|10.4|10.36|10.36|0
1646840400000|2022-03-09 15:40:00|10.36|10.36|10.33|10.33|10.39|10.39|10.33|10.33|0
1646840700000|2022-03-09 15:45:00|10.34|10.34|10.31|10.31|10.34|10.34|10.27|10.27|0
1646841000000|2022-03-09 15:50:00|10.32|10.32|10.33|10.33|10.36|10.36|10.32|10.32|0
1646841300000|2022-03-09 15:55:00|10.34|10.34|10.35|10.35|10.35|10.35|10.32|10.32|0
1646841600000|2022-03-09 16:00:00|10.34|10.34|10.4|10.4|10.41|10.41|10.34|10.34|0
1646841900000|2022-03-09 16:05:00|10.39|10.39|10.35|10.35|10.39|10.39|10.35|10.35|0
1646842200000|2022-03-09 16:10:00|10.33|10.33|10.25|10.25|10.33|10.33|10.25|10.25|0
1646842500000|2022-03-09 16:15:00|10.24|10.24|10.3|10.3|10.3|10.3|10.21|10.21|0
1646842800000|2022-03-09 16:20:00|10.33|10.33|10.3|10.3|10.33|10.33|10.3|10.3|0
1646843100000|2022-03-09 16:25:00|10.31|10.31|10.23|10.23|10.31|10.31|10.23|10.23|0
1646843400000|2022-03-09 16:30:00|10.22|10.22|10.25|10.25|10.26|10.26|10.2|10.2|0
1646843700000|2022-03-09 16:35:00|10.26|10.26|10.26|10.26|10.28|10.28|10.24|10.24|0
1646844000000|2022-03-09 16:40:00|10.27|10.27|10.22|10.22|10.27|10.27|10.2|10.2|0
1646844300000|2022-03-09 16:45:00|10.21|10.21|10.25|10.25|10.25|10.25|10.21|10.21|0
1646844600000|2022-03-09 16:50:00|10.24|10.24|10.25|10.25|10.26|10.26|10.23|10.23|0
1646844900000|2022-03-09 16:55:00|10.26|10.26|10.26|10.26|10.29|10.29|10.25|10.25|0
1646845200000|2022-03-09 17:00:00|10.25|10.25|10.25|10.25|10.3|10.3|10.25|10.25|0
1646845500000|2022-03-09 17:05:00|10.24|10.24|10.21|10.21|10.25|10.25|10.2|10.2|0
1646845800000|2022-03-09 17:10:00|10.2|10.2|10.2|10.2|10.23|10.23|10.2|10.2|0
1646846100000|2022-03-09 17:15:00|10.18|10.18|10.16|10.16|10.2|10.2|10.14|10.14|0
1646846400000|2022-03-09 17:20:00|10.15|10.15|10.16|10.16|10.19|10.19|10.13|10.13|0
1646846700000|2022-03-09 17:25:00|10.17|10.17|10.17|10.17|10.18|10.18|10.15|10.15|0
1646847000000|2022-03-09 17:30:00|10.18|10.18|10.24|10.24|10.24|10.24|10.18|10.18|0
1646847300000|2022-03-09 17:35:00|10.25|10.25|10.23|10.23|10.25|10.25|10.23|10.23|0
1646847600000|2022-03-09 17:40:00|10.24|10.24|10.22|10.22|10.25|10.25|10.2|10.2|0
1646847900000|2022-03-09 17:45:00|10.21|10.21|10.22|10.22|10.22|10.22|10.19|10.19|0
1646848200000|2022-03-09 17:50:00|10.21|10.21|10.22|10.22|10.22|10.22|10.19|10.19|0
1646848500000|2022-03-09 17:55:00|10.21|10.21|10.18|10.18|10.24|10.24|10.17|10.17|0
1646848800000|2022-03-09 18:00:00|10.17|10.17|10.13|10.13|10.17|10.17|10.12|10.12|0
1646849100000|2022-03-09 18:05:00|10.12|10.12|10.13|10.13|10.16|10.16|10.12|10.12|0
1646849400000|2022-03-09 18:10:00|10.14|10.14|10.13|10.13|10.14|10.14|10.11|10.11|0
1646849700000|2022-03-09 18:15:00|10.12|10.12|10.15|10.15|10.16|10.16|10.1|10.1|0
1646850000000|2022-03-09 18:20:00|10.16|10.16|10.17|10.17|10.18|10.18|10.15|10.15|0
1646850300000|2022-03-09 18:25:00|10.18|10.18|10.2|10.2|10.21|10.21|10.17|10.17|0
1646850600000|2022-03-09 18:30:00|10.19|10.19|10.25|10.25|10.26|10.26|10.19|10.19|0
1646850900000|2022-03-09 18:35:00|10.28|10.28|10.24|10.24|10.4|10.4|10.23|10.23|0
1646851200000|2022-03-09 18:40:00|10.25|10.25|10.23|10.23|10.26|10.26|10.22|10.22|0
1646851500000|2022-03-09 18:45:00|10.25|10.25|10.19|10.19|10.28|10.28|10.19|10.19|0
1646851800000|2022-03-09 18:50:00|10.18|10.18|10.18|10.18|10.22|10.22|10.15|10.15|0
1646852100000|2022-03-09 18:55:00|10.19|10.19|10.21|10.21|10.22|10.22|10.16|10.16|0
1646852400000|2022-03-09 19:00:00|10.2|10.2|10.28|10.28|10.33|10.33|10.2|10.2|0
1646852700000|2022-03-09 19:05:00|10.27|10.27|10.29|10.29|10.3|10.3|10.25|10.25|0
1646853000000|2022-03-09 19:10:00|10.28|10.28|10.29|10.29|10.29|10.29|10.28|10.28|0
1646853300000|2022-03-09 19:15:00|10.28|10.28|10.3|10.3|10.32|10.32|10.28|10.28|0
1646853600000|2022-03-09 19:20:00|10.31|10.31|10.31|10.31|10.32|10.32|10.3|10.3|0
1646853900000|2022-03-09 19:25:00|10.32|10.32|10.31|10.31|10.32|10.32|10.3|10.3|0
1646854200000|2022-03-09 19:30:00|10.3|10.3|10.24|10.24|10.3|10.3|10.21|10.21|0
1646854500000|2022-03-09 19:35:00|10.25|10.25|10.19|10.19|10.26|10.26|10.19|10.19|0
1646854800000|2022-03-09 19:40:00|10.2|10.2|10.21|10.21|10.22|10.22|10.17|10.17|0
1646855100000|2022-03-09 19:45:00|10.22|10.22|10.21|10.21|10.22|10.22|10.19|10.19|0
1646855400000|2022-03-09 19:50:00|10.22|10.22|10.17|10.17|10.24|10.24|10.17|10.17|0
1646855700000|2022-03-09 19:55:00|10.18|10.18|10.26|10.26|10.29|10.29|10.18|10.18|0
1646856000000|2022-03-09 20:00:00|10.25|10.25|10.22|10.22|10.27|10.27|10.22|10.22|0
1646856300000|2022-03-09 20:05:00|10.21|10.21|10.21|10.21|10.23|10.23|10.2|10.2|0
1646856600000|2022-03-09 20:10:00|10.22|10.22|10.22|10.22|10.23|10.23|10.17|10.17|0
1646856900000|2022-03-09 20:15:00|10.23|10.23|10.22|10.22|10.25|10.25|10.21|10.21|0
1646857200000|2022-03-09 20:20:00|10.23|10.23|10.23|10.23|10.24|10.24|10.22|10.22|0
1646857500000|2022-03-09 20:25:00|10.24|10.24|10.25|10.25|10.26|10.26|10.23|10.23|0
1646857800000|2022-03-09 20:30:00|10.26|10.26|10.3|10.3|10.3|10.3|10.25|10.25|0
1646858100000|2022-03-09 20:35:00|10.31|10.31|10.25|10.25|10.32|10.32|10.25|10.25|0
1646858400000|2022-03-09 20:40:00|10.24|10.24|10.29|10.29|10.3|10.3|10.24|10.24|0
1646858700000|2022-03-09 20:45:00|10.31|10.31|10.31|10.31|10.32|10.32|10.29|10.29|0
1646859000000|2022-03-09 20:50:00|10.32|10.32|10.32|10.32|10.34|10.34|10.27|10.27|0
1646859300000|2022-03-09 20:55:00|10.33|10.33|10.38|10.38|10.38|10.38|10.33|10.33|0
1646859600000|2022-03-09 21:00:00|10.24|10.24|10.3|10.3|10.38|10.38|10.24|10.24|0
1646859900000|2022-03-09 21:05:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1646860200000|2022-03-09 21:10:00|10.36|10.36|10.31|10.31|10.36|10.36|10.31|10.31|0
1646860500000|2022-03-09 21:15:00|10.32|10.32|10.38|10.38|10.38|10.38|10.32|10.32|0
1646860800000|2022-03-09 21:20:00|10.33|10.33|10.35|10.35|10.38|10.38|10.33|10.33|0
1646861100000|2022-03-09 21:25:00|10.33|10.33|10.38|10.38|10.38|10.38|10.33|10.33|0
1646861400000|2022-03-09 21:30:00|10.35|10.35|10.35|10.35|10.38|10.38|10.35|10.35|0
1646861700000|2022-03-09 21:35:00|10.36|10.36|10.38|10.38|10.38|10.38|10.35|10.35|0
1646862000000|2022-03-09 21:40:00|10.35|10.35|10.38|10.38|10.38|10.38|10.35|10.35|0
1646862300000|2022-03-09 21:45:00|10.37|10.37|10.37|10.37|10.37|10.37|10.33|10.33|0
1646862600000|2022-03-09 21:50:00|10.35|10.35|10.38|10.38|10.38|10.38|10.35|10.35|0
1646862900000|2022-03-09 21:55:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1646863200000|2022-03-09 22:00:00|10.36|10.36|10.28|10.28|10.36|10.36|10.28|10.28|0
1646863500000|2022-03-09 22:05:00|10.21|10.21|10.28|10.28|10.28|10.28|10.21|10.21|0
1646864100000|2022-03-09 22:15:00|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|0
1646864400000|2022-03-09 22:20:00|10.24|10.24|10.24|10.24|10.24|10.24|10.24|10.24|0
1646865300000|2022-03-09 22:35:00|10.31|10.31|10.31|10.31|10.33|10.33|10.31|10.31|0
1646865600000|2022-03-09 22:40:00|10.33|10.33|10.31|10.31|10.33|10.33|10.31|10.31|0
1646865900000|2022-03-09 22:45:00|10.33|10.33|10.32|10.32|10.34|10.34|10.32|10.32|0
1646866200000|2022-03-09 22:50:00|10.34|10.34|10.33|10.33|10.34|10.34|10.32|10.32|0
1646866500000|2022-03-09 22:55:00|10.32|10.32|10.35|10.35|10.35|10.35|10.32|10.32|0
1646866800000|2022-03-09 23:00:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1646867100000|2022-03-09 23:05:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1646867400000|2022-03-09 23:10:00|10.36|10.36|10.33|10.33|10.36|10.36|10.31|10.31|0
1646867700000|2022-03-09 23:15:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1646868000000|2022-03-09 23:20:00|10.35|10.35|10.31|10.31|10.35|10.35|10.31|10.31|0
1646868300000|2022-03-09 23:25:00|10.36|10.36|10.38|10.38|10.38|10.38|10.36|10.36|0
1646868600000|2022-03-09 23:30:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1646868900000|2022-03-09 23:35:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1646869200000|2022-03-09 23:40:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1646869500000|2022-03-09 23:45:00|10.36|10.36|10.36|10.36|10.36|10.36|10.36|10.36|0
1646869800000|2022-03-09 23:50:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1646870100000|2022-03-09 23:55:00|10.33|10.33|10.31|10.31|10.33|10.33|10.31|10.31|0
1646871300000|2022-03-10 00:15:00|10.36|10.36|10.36|10.36|10.36|10.36|10.36|10.36|0
1646871900000|2022-03-10 00:25:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1646872200000|2022-03-10 00:30:00|10.33|10.33|10.35|10.35|10.35|10.35|10.33|10.33|0
1646872800000|2022-03-10 00:40:00|10.32|10.32|10.36|10.36|10.36|10.36|10.32|10.32|0
1646873100000|2022-03-10 00:45:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1646873400000|2022-03-10 00:50:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1646873700000|2022-03-10 00:55:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1646902800000|2022-03-10 09:00:00|10.18|10.18|10.2|10.2|10.2|10.2|10.18|10.18|0
1646903400000|2022-03-10 09:10:00|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|0
1646904300000|2022-03-10 09:25:00|10.23|10.23|10.23|10.23|10.23|10.23|10.23|10.23|0
1646904600000|2022-03-10 09:30:00|10.22|10.22|10.22|10.22|10.22|10.22|10.22|10.22|0
1646905500000|2022-03-10 09:45:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1646906400000|2022-03-10 10:00:00|10.23|10.23|10.3|10.3|10.3|10.3|10.23|10.23|0
1646907900000|2022-03-10 10:25:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1646908200000|2022-03-10 10:30:00|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|0
1646909400000|2022-03-10 10:50:00|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|0
1646909700000|2022-03-10 10:55:00|10.14|10.14|10.12|10.12|10.14|10.14|10.12|10.12|0
1646912700000|2022-03-10 11:45:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1646913600000|2022-03-10 12:00:00|10.22|10.22|10.15|10.15|10.26|10.26|10.1|10.1|0
1646913900000|2022-03-10 12:05:00|10.21|10.21|10.2|10.2|10.22|10.22|10.2|10.2|0
1646914500000|2022-03-10 12:15:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1646914800000|2022-03-10 12:20:00|10.2|10.2|10.23|10.23|10.23|10.23|10.2|10.2|0
1646915100000|2022-03-10 12:25:00|10.22|10.22|10.22|10.22|10.22|10.22|10.22|10.22|0
1646915400000|2022-03-10 12:30:00|10.21|10.21|10.2|10.2|10.22|10.22|10.2|10.2|0
1646915700000|2022-03-10 12:35:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1646916000000|2022-03-10 12:40:00|10.2|10.2|10.22|10.22|10.22|10.22|10.2|10.2|0
1646916300000|2022-03-10 12:45:00|10.21|10.21|10.24|10.24|10.24|10.24|10.2|10.2|0
1646916900000|2022-03-10 12:55:00|10.23|10.23|10.22|10.22|10.23|10.23|10.22|10.22|0
1646917200000|2022-03-10 13:00:00|10.24|10.24|10.24|10.24|10.24|10.24|10.24|10.24|0
1646917500000|2022-03-10 13:05:00|10.22|10.22|10.2|10.2|10.22|10.22|10.2|10.2|0
1646917800000|2022-03-10 13:10:00|10.15|10.15|10.15|10.15|10.15|10.15|10.15|10.15|0
1646918100000|2022-03-10 13:15:00|10.23|10.23|10.22|10.22|10.23|10.23|10.22|10.22|0
1646918400000|2022-03-10 13:20:00|10.21|10.21|10.22|10.22|10.22|10.22|10.21|10.21|0
1646918700000|2022-03-10 13:25:00|10.21|10.21|10.2|10.2|10.21|10.21|10.2|10.2|0
1646919000000|2022-03-10 13:30:00|10.23|10.23|10.28|10.28|10.28|10.28|10.23|10.23|0
1646919300000|2022-03-10 13:35:00|10.27|10.27|10.25|10.25|10.29|10.29|10.22|10.22|0
1646919900000|2022-03-10 13:45:00|10.21|10.21|10.2|10.2|10.21|10.21|10.2|10.2|0
1646920200000|2022-03-10 13:50:00|10.15|10.15|10.13|10.13|10.15|10.15|10.13|10.13|0
1646920500000|2022-03-10 13:55:00|10.15|10.15|10.1|10.1|10.16|10.16|10.09|10.09|0
1646920800000|2022-03-10 14:00:00|10.13|10.13|10.22|10.22|10.25|10.25|10.13|10.13|0
1646921100000|2022-03-10 14:05:00|10.21|10.21|10.15|10.15|10.21|10.21|10.15|10.15|0
1646921700000|2022-03-10 14:15:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1646922000000|2022-03-10 14:20:00|10.15|10.15|10.18|10.18|10.21|10.21|10.15|10.15|0
1646922300000|2022-03-10 14:25:00|10.11|10.11|10.08|10.08|10.17|10.17|9.99|9.99|0
1646922600000|2022-03-10 14:30:00|10.07|10.07|9.93|9.93|10.09|10.09|9.83|9.83|0
1646922900000|2022-03-10 14:35:00|9.9|9.9|9.8|9.8|9.94|9.94|9.77|9.77|0
1646923200000|2022-03-10 14:40:00|9.79|9.79|9.81|9.81|9.89|9.89|9.77|9.77|0
1646923500000|2022-03-10 14:45:00|9.82|9.82|9.79|9.79|9.83|9.83|9.71|9.71|0
1646923800000|2022-03-10 14:50:00|9.8|9.8|9.88|9.88|9.9|9.9|9.79|9.79|0
1646924100000|2022-03-10 14:55:00|9.89|9.89|10.01|10.01|10.01|10.01|9.87|9.87|0
1646924400000|2022-03-10 15:00:00|9.99|9.99|9.85|9.85|9.99|9.99|9.84|9.84|0
1646924700000|2022-03-10 15:05:00|9.86|9.86|9.84|9.84|9.88|9.88|9.8|9.8|0
1646925000000|2022-03-10 15:10:00|9.87|9.87|10|10|10|10|9.84|9.84|0
1646925300000|2022-03-10 15:15:00|9.99|9.99|10.04|10.04|10.07|10.07|9.96|9.96|0
1646925600000|2022-03-10 15:20:00|10.05|10.05|9.96|9.96|10.06|10.06|9.95|9.95|0
1646925900000|2022-03-10 15:25:00|9.95|9.95|9.85|9.85|9.95|9.95|9.85|9.85|0
1646926200000|2022-03-10 15:30:00|9.86|9.86|9.82|9.82|9.86|9.86|9.81|9.81|0
1646926500000|2022-03-10 15:35:00|9.8|9.8|9.76|9.76|9.82|9.82|9.76|9.76|0
1646926800000|2022-03-10 15:40:00|9.77|9.77|9.74|9.74|9.8|9.8|9.74|9.74|0
1646927100000|2022-03-10 15:45:00|9.75|9.75|9.8|9.8|9.81|9.81|9.74|9.74|0
1646927400000|2022-03-10 15:50:00|9.81|9.81|9.74|9.74|9.81|9.81|9.74|9.74|0
1646927700000|2022-03-10 15:55:00|9.75|9.75|9.77|9.77|9.78|9.78|9.75|9.75|0
1646928000000|2022-03-10 16:00:00|9.76|9.76|9.74|9.74|9.76|9.76|9.72|9.72|0
1646928300000|2022-03-10 16:05:00|9.75|9.75|9.75|9.75|9.76|9.76|9.7|9.7|0
1646928600000|2022-03-10 16:10:00|9.74|9.74|9.76|9.76|9.77|9.77|9.72|9.72|0
1646928900000|2022-03-10 16:15:00|9.75|9.75|9.74|9.74|9.76|9.76|9.73|9.73|0
1646929200000|2022-03-10 16:20:00|9.73|9.73|9.77|9.77|9.81|9.81|9.73|9.73|0
1646929500000|2022-03-10 16:25:00|9.76|9.76|9.76|9.76|9.77|9.77|9.75|9.75|0
1646929800000|2022-03-10 16:30:00|9.77|9.77|9.82|9.82|9.82|9.82|9.73|9.73|0
1646930100000|2022-03-10 16:35:00|9.81|9.81|9.85|9.85|9.85|9.85|9.78|9.78|0
1646930400000|2022-03-10 16:40:00|9.86|9.86|9.87|9.87|9.88|9.88|9.85|9.85|0
1646930700000|2022-03-10 16:45:00|9.88|9.88|9.93|9.93|9.93|9.93|9.87|9.87|0
1646931000000|2022-03-10 16:50:00|9.94|9.94|9.96|9.96|9.97|9.97|9.92|9.92|0
1646931300000|2022-03-10 16:55:00|9.97|9.97|10|10|10|10|9.94|9.94|0
1646931600000|2022-03-10 17:00:00|9.99|9.99|9.98|9.98|10.01|10.01|9.98|9.98|0
1646931900000|2022-03-10 17:05:00|9.97|9.97|9.93|9.93|9.98|9.98|9.91|9.91|0
1646932200000|2022-03-10 17:10:00|9.94|9.94|9.92|9.92|9.94|9.94|9.88|9.88|0
1646932500000|2022-03-10 17:15:00|9.94|9.94|9.94|9.94|9.95|9.95|9.93|9.93|0
1646932800000|2022-03-10 17:20:00|9.95|9.95|9.97|9.97|9.98|9.98|9.94|9.94|0
1646933100000|2022-03-10 17:25:00|9.96|9.96|9.92|9.92|9.96|9.96|9.91|9.91|0
1646933400000|2022-03-10 17:30:00|9.9|9.9|9.87|9.87|9.9|9.9|9.87|9.87|0
1646933700000|2022-03-10 17:35:00|9.86|9.86|9.85|9.85|9.87|9.87|9.84|9.84|0
1646934000000|2022-03-10 17:40:00|9.84|9.84|9.83|9.83|9.84|9.84|9.82|9.82|0
1646934300000|2022-03-10 17:45:00|9.82|9.82|9.86|9.86|9.86|9.86|9.81|9.81|0
1646934600000|2022-03-10 17:50:00|9.87|9.87|9.81|9.81|9.87|9.87|9.81|9.81|0
1646934900000|2022-03-10 17:55:00|9.82|9.82|9.79|9.79|9.82|9.82|9.78|9.78|0
1646935200000|2022-03-10 18:00:00|9.81|9.81|9.79|9.79|9.82|9.82|9.79|9.79|0
1646935500000|2022-03-10 18:05:00|9.8|9.8|9.87|9.87|9.87|9.87|9.8|9.8|0
1646935800000|2022-03-10 18:10:00|9.88|9.88|9.86|9.86|9.9|9.9|9.85|9.85|0
1646936100000|2022-03-10 18:15:00|9.85|9.85|9.86|9.86|9.86|9.86|9.82|9.82|0
1646936400000|2022-03-10 18:20:00|9.87|9.87|9.83|9.83|9.87|9.87|9.83|9.83|0
1646936700000|2022-03-10 18:25:00|9.82|9.82|9.84|9.84|9.85|9.85|9.82|9.82|0
1646937000000|2022-03-10 18:30:00|9.85|9.85|9.84|9.84|9.86|9.86|9.81|9.81|0
1646937300000|2022-03-10 18:35:00|9.83|9.83|9.84|9.84|9.86|9.86|9.83|9.83|0
1646937600000|2022-03-10 18:40:00|9.83|9.83|9.8|9.8|9.83|9.83|9.79|9.79|0
1646937900000|2022-03-10 18:45:00|9.81|9.81|9.81|9.81|9.82|9.82|9.8|9.8|0
1646938200000|2022-03-10 18:50:00|9.82|9.82|9.83|9.83|9.83|9.83|9.8|9.8|0
1646938500000|2022-03-10 18:55:00|9.84|9.84|9.87|9.87|9.87|9.87|9.84|9.84|0
1646938800000|2022-03-10 19:00:00|9.86|9.86|9.96|9.96|9.96|9.96|9.86|9.86|0
1646939100000|2022-03-10 19:05:00|9.97|9.97|9.99|9.99|10|10|9.95|9.95|0
1646939400000|2022-03-10 19:10:00|10|10|9.99|9.99|10.01|10.01|9.98|9.98|0
1646939700000|2022-03-10 19:15:00|9.98|9.98|10|10|10.01|10.01|9.98|9.98|0
1646940000000|2022-03-10 19:20:00|10.01|10.01|9.99|9.99|10.01|10.01|9.99|9.99|0
1646940300000|2022-03-10 19:25:00|10|10|10.04|10.04|10.04|10.04|10|10|0
1646940600000|2022-03-10 19:30:00|10.05|10.05|10.06|10.06|10.08|10.08|10.04|10.04|0
1646940900000|2022-03-10 19:35:00|10.04|10.04|10.02|10.02|10.04|10.04|10.02|10.02|0
1646941200000|2022-03-10 19:40:00|10.03|10.03|10|10|10.03|10.03|9.99|9.99|0
1646941500000|2022-03-10 19:45:00|9.99|9.99|10.04|10.04|10.04|10.04|9.99|9.99|0
1646941800000|2022-03-10 19:50:00|10.05|10.05|10.07|10.07|10.1|10.1|10.05|10.05|0
1646942100000|2022-03-10 19:55:00|10.09|10.09|10.1|10.1|10.11|10.11|10.09|10.09|0
1646942400000|2022-03-10 20:00:00|10.11|10.11|10.08|10.08|10.11|10.11|10.06|10.06|0
1646942700000|2022-03-10 20:05:00|10.09|10.09|9.99|9.99|10.1|10.1|9.98|9.98|0
1646943000000|2022-03-10 20:10:00|10|10|10.05|10.05|10.05|10.05|10|10|0
1646943300000|2022-03-10 20:15:00|10.04|10.04|10.04|10.04|10.06|10.06|10.03|10.03|0
1646943600000|2022-03-10 20:20:00|10.05|10.05|9.97|9.97|10.06|10.06|9.97|9.97|0
1646943900000|2022-03-10 20:25:00|9.98|9.98|10.05|10.05|10.05|10.05|9.96|9.96|0
1646944200000|2022-03-10 20:30:00|10.06|10.06|10.08|10.08|10.08|10.08|10.04|10.04|0
1646944500000|2022-03-10 20:35:00|10.09|10.09|10.05|10.05|10.09|10.09|10.05|10.05|0
1646944800000|2022-03-10 20:40:00|10.06|10.06|10.05|10.05|10.08|10.08|10.05|10.05|0
1646945100000|2022-03-10 20:45:00|10.04|10.04|10.04|10.04|10.05|10.05|10|10|0
1646945400000|2022-03-10 20:50:00|10.05|10.05|10.05|10.05|10.07|10.07|10.04|10.04|0
1646945700000|2022-03-10 20:55:00|10.06|10.06|10.09|10.09|10.1|10.1|10.05|10.05|0
1646946000000|2022-03-10 21:00:00|10.07|10.07|9.99|9.99|10.08|10.08|9.98|9.98|0
1646947500000|2022-03-10 21:25:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646948100000|2022-03-10 21:35:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1646948400000|2022-03-10 21:40:00|10.03|10.03|9.97|9.97|10.03|10.03|9.97|9.97|0
1646948700000|2022-03-10 21:45:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646949000000|2022-03-10 21:50:00|10.03|10.03|10.01|10.01|10.03|10.03|10.01|10.01|0
1646949300000|2022-03-10 21:55:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646949900000|2022-03-10 22:05:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646950800000|2022-03-10 22:20:00|10|10|9.99|9.99|10|10|9.99|9.99|0
1646951700000|2022-03-10 22:35:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646952900000|2022-03-10 22:55:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646953200000|2022-03-10 23:00:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646954100000|2022-03-10 23:15:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646954700000|2022-03-10 23:25:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646955600000|2022-03-10 23:40:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1646956200000|2022-03-10 23:50:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1646957700000|2022-03-11 00:15:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1646989200000|2022-03-11 09:00:00|9.83|9.83|9.83|9.83|9.83|9.83|9.83|9.83|0
1646990100000|2022-03-11 09:15:00|10.04|10.04|10.15|10.15|10.15|10.15|10.04|10.04|0
1646991000000|2022-03-11 09:30:00|10.16|10.16|10.16|10.16|10.16|10.16|10.16|10.16|0
1646992200000|2022-03-11 09:50:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1646993700000|2022-03-11 10:15:00|10.15|10.15|10.04|10.04|10.15|10.15|10.04|10.04|0
1646996400000|2022-03-11 11:00:00|10.08|10.08|10.04|10.04|10.08|10.08|10.04|10.04|0
1646996700000|2022-03-11 11:05:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1646997000000|2022-03-11 11:10:00|10.14|10.14|10.14|10.14|10.14|10.14|10.14|10.14|0
1646997900000|2022-03-11 11:25:00|10.15|10.15|10.15|10.15|10.15|10.15|10.15|10.15|0
1646998200000|2022-03-11 11:30:00|10.16|10.16|10.27|10.27|10.27|10.27|10.16|10.16|0
1646998500000|2022-03-11 11:35:00|10.25|10.25|10.28|10.28|10.28|10.28|10.25|10.25|0
1646999400000|2022-03-11 11:50:00|10.33|10.33|10.33|10.33|10.33|10.33|10.33|10.33|0
1646999700000|2022-03-11 11:55:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1647000000000|2022-03-11 12:00:00|10.28|10.28|10.15|10.15|10.28|10.28|10.11|10.11|0
1647000300000|2022-03-11 12:05:00|10.18|10.18|10.17|10.17|10.18|10.18|10.17|10.17|0
1647000600000|2022-03-11 12:10:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1647000900000|2022-03-11 12:15:00|10.19|10.19|10.19|10.19|10.19|10.19|10.18|10.18|0
1647001200000|2022-03-11 12:20:00|10.18|10.18|10.19|10.19|10.19|10.19|10.18|10.18|0
1647001500000|2022-03-11 12:25:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1647001800000|2022-03-11 12:30:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1647002100000|2022-03-11 12:35:00|10.24|10.24|10.24|10.24|10.24|10.24|10.24|10.24|0
1647002700000|2022-03-11 12:45:00|10.21|10.21|10.26|10.26|10.26|10.26|10.21|10.21|0
1647003000000|2022-03-11 12:50:00|10.27|10.27|10.27|10.27|10.27|10.27|10.27|10.27|0
1647003300000|2022-03-11 12:55:00|10.28|10.28|10.28|10.28|10.3|10.3|10.28|10.28|0
1647003600000|2022-03-11 13:00:00|10.27|10.27|10.26|10.26|10.27|10.27|10.26|10.26|0
1647003900000|2022-03-11 13:05:00|10.27|10.27|10.31|10.31|10.31|10.31|10.26|10.26|0
1647004200000|2022-03-11 13:10:00|10.32|10.32|10.32|10.32|10.32|10.32|10.31|10.31|0
1647004500000|2022-03-11 13:15:00|10.31|10.31|10.27|10.27|10.31|10.31|10.27|10.27|0
1647004800000|2022-03-11 13:20:00|10.26|10.26|10.23|10.23|10.26|10.26|10.23|10.23|0
1647005100000|2022-03-11 13:25:00|10.22|10.22|10.2|10.2|10.22|10.22|10.2|10.2|0
1647005400000|2022-03-11 13:30:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1647006000000|2022-03-11 13:40:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1647006600000|2022-03-11 13:50:00|10.19|10.19|10.18|10.18|10.19|10.19|10.18|10.18|0
1647006900000|2022-03-11 13:55:00|10.19|10.19|10.27|10.27|10.27|10.27|10.19|10.19|0
1647007200000|2022-03-11 14:00:00|10.26|10.26|10.26|10.26|10.27|10.27|10.26|10.26|0
1647007800000|2022-03-11 14:10:00|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|0
1647008100000|2022-03-11 14:15:00|10.26|10.26|10.22|10.22|10.26|10.26|10.22|10.22|0
1647008400000|2022-03-11 14:20:00|10.21|10.21|10.2|10.2|10.21|10.21|10.2|10.2|0
1647008700000|2022-03-11 14:25:00|10.35|10.35|10.39|10.39|10.47|10.47|10.35|10.35|0
1647009000000|2022-03-11 14:30:00|10.4|10.4|10.28|10.28|10.41|10.41|10.25|10.25|0
1647009300000|2022-03-11 14:35:00|10.3|10.3|10.2|10.2|10.33|10.33|10.17|10.17|0
1647009600000|2022-03-11 14:40:00|10.21|10.21|10.16|10.16|10.28|10.28|10.13|10.13|0
1647009900000|2022-03-11 14:45:00|10.15|10.15|10.05|10.05|10.17|10.17|10.04|10.04|0
1647010200000|2022-03-11 14:50:00|10.06|10.06|10|10|10.1|10.1|9.99|9.99|0
1647010500000|2022-03-11 14:55:00|9.99|9.99|9.99|9.99|9.99|9.99|9.95|9.95|0
1647010800000|2022-03-11 15:00:00|9.97|9.97|9.94|9.94|9.97|9.97|9.92|9.92|0
1647011100000|2022-03-11 15:05:00|9.93|9.93|9.93|9.93|9.99|9.99|9.92|9.92|0
1647011400000|2022-03-11 15:10:00|9.94|9.94|10.01|10.01|10.03|10.03|9.94|9.94|0
1647011700000|2022-03-11 15:15:00|10|10|9.91|9.91|10.02|10.02|9.89|9.89|0
1647012000000|2022-03-11 15:20:00|9.9|9.9|9.87|9.87|9.91|9.91|9.86|9.86|0
1647012300000|2022-03-11 15:25:00|9.88|9.88|9.84|9.84|9.92|9.92|9.84|9.84|0
1647012600000|2022-03-11 15:30:00|9.85|9.85|9.8|9.8|9.87|9.87|9.8|9.8|0
1647012900000|2022-03-11 15:35:00|9.81|9.81|9.85|9.85|9.87|9.87|9.81|9.81|0
1647013200000|2022-03-11 15:40:00|9.86|9.86|9.86|9.86|9.87|9.87|9.83|9.83|0
1647013500000|2022-03-11 15:45:00|9.88|9.88|9.86|9.86|9.91|9.91|9.86|9.86|0
1647013800000|2022-03-11 15:50:00|9.87|9.87|9.84|9.84|9.87|9.87|9.83|9.83|0
1647014100000|2022-03-11 15:55:00|9.85|9.85|9.8|9.8|9.85|9.85|9.79|9.79|0
1647014400000|2022-03-11 16:00:00|9.81|9.81|9.73|9.73|9.81|9.81|9.72|9.72|0
1647014700000|2022-03-11 16:05:00|9.72|9.72|9.67|9.67|9.73|9.73|9.66|9.66|0
1647015000000|2022-03-11 16:10:00|9.69|9.69|9.61|9.61|9.69|9.69|9.6|9.6|0
1647015300000|2022-03-11 16:15:00|9.6|9.6|9.62|9.62|9.64|9.64|9.59|9.59|0
1647015600000|2022-03-11 16:20:00|9.61|9.61|9.56|9.56|9.62|9.62|9.54|9.54|0
1647015900000|2022-03-11 16:25:00|9.55|9.55|9.57|9.57|9.57|9.57|9.48|9.48|0
1647016200000|2022-03-11 16:30:00|9.55|9.55|9.54|9.54|9.58|9.58|9.54|9.54|0
1647016500000|2022-03-11 16:35:00|9.53|9.53|9.49|9.49|9.54|9.54|9.49|9.49|0
1647016800000|2022-03-11 16:40:00|9.5|9.5|9.44|9.44|9.5|9.5|9.42|9.42|0
1647017100000|2022-03-11 16:45:00|9.46|9.46|9.51|9.51|9.53|9.53|9.46|9.46|0
1647017400000|2022-03-11 16:50:00|9.5|9.5|9.52|9.52|9.55|9.55|9.5|9.5|0
1647017700000|2022-03-11 16:55:00|9.53|9.53|9.54|9.54|9.54|9.54|9.53|9.53|0
1647018000000|2022-03-11 17:00:00|9.53|9.53|9.48|9.48|9.53|9.53|9.46|9.46|0
1647018300000|2022-03-11 17:05:00|9.49|9.49|9.49|9.49|9.5|9.5|9.48|9.48|0
1647018600000|2022-03-11 17:10:00|9.5|9.5|9.51|9.51|9.53|9.53|9.49|9.49|0
1647018900000|2022-03-11 17:15:00|9.52|9.52|9.54|9.54|9.55|9.55|9.5|9.5|0
1647019200000|2022-03-11 17:20:00|9.55|9.55|9.5|9.5|9.57|9.57|9.5|9.5|0
1647019500000|2022-03-11 17:25:00|9.49|9.49|9.48|9.48|9.5|9.5|9.48|9.48|0
1647019800000|2022-03-11 17:30:00|9.47|9.47|9.38|9.38|9.48|9.48|9.36|9.36|0
1647020100000|2022-03-11 17:35:00|9.37|9.37|9.37|9.37|9.38|9.38|9.34|9.34|0
1647020400000|2022-03-11 17:40:00|9.38|9.38|9.39|9.39|9.41|9.41|9.38|9.38|0
1647020700000|2022-03-11 17:45:00|9.38|9.38|9.33|9.33|9.38|9.38|9.33|9.33|0
1647021000000|2022-03-11 17:50:00|9.34|9.34|9.32|9.32|9.35|9.35|9.32|9.32|0
1647021300000|2022-03-11 17:55:00|9.33|9.33|9.33|9.33|9.36|9.36|9.32|9.32|0
1647021600000|2022-03-11 18:00:00|9.32|9.32|9.38|9.38|9.38|9.38|9.32|9.32|0
1647021900000|2022-03-11 18:05:00|9.39|9.39|9.41|9.41|9.43|9.43|9.39|9.39|0
1647022200000|2022-03-11 18:10:00|9.42|9.42|9.38|9.38|9.42|9.42|9.38|9.38|0
1647022500000|2022-03-11 18:15:00|9.39|9.39|9.38|9.38|9.4|9.4|9.37|9.37|0
1647022800000|2022-03-11 18:20:00|9.39|9.39|9.41|9.41|9.41|9.41|9.38|9.38|0
1647023100000|2022-03-11 18:25:00|9.4|9.4|9.41|9.41|9.42|9.42|9.39|9.39|0
1647023400000|2022-03-11 18:30:00|9.4|9.4|9.38|9.38|9.4|9.4|9.36|9.36|0
1647023700000|2022-03-11 18:35:00|9.39|9.39|9.34|9.34|9.39|9.39|9.34|9.34|0
1647024000000|2022-03-11 18:40:00|9.35|9.35|9.34|9.34|9.35|9.35|9.32|9.32|0
1647024300000|2022-03-11 18:45:00|9.33|9.33|9.31|9.31|9.35|9.35|9.3|9.3|0
1647024600000|2022-03-11 18:50:00|9.32|9.32|9.28|9.28|9.33|9.33|9.28|9.28|0
1647024900000|2022-03-11 18:55:00|9.27|9.27|9.29|9.29|9.3|9.3|9.26|9.26|0
1647025200000|2022-03-11 19:00:00|9.28|9.28|9.28|9.28|9.31|9.31|9.28|9.28|0
1647025500000|2022-03-11 19:05:00|9.29|9.29|9.29|9.29|9.31|9.31|9.28|9.28|0
1647025800000|2022-03-11 19:10:00|9.28|9.28|9.27|9.27|9.29|9.29|9.27|9.27|0
1647026100000|2022-03-11 19:15:00|9.28|9.28|9.33|9.33|9.34|9.34|9.27|9.27|0
1647026400000|2022-03-11 19:20:00|9.34|9.34|9.34|9.34|9.36|9.36|9.32|9.32|0
1647026700000|2022-03-11 19:25:00|9.32|9.32|9.38|9.38|9.38|9.38|9.31|9.31|0
1647027000000|2022-03-11 19:30:00|9.39|9.39|9.43|9.43|9.43|9.43|9.39|9.39|0
1647027300000|2022-03-11 19:35:00|9.42|9.42|9.42|9.42|9.43|9.43|9.4|9.4|0
1647027600000|2022-03-11 19:40:00|9.41|9.41|9.36|9.36|9.41|9.41|9.36|9.36|0
1647027900000|2022-03-11 19:45:00|9.35|9.35|9.34|9.34|9.35|9.35|9.33|9.33|0
1647028200000|2022-03-11 19:50:00|9.33|9.33|9.31|9.31|9.33|9.33|9.29|9.29|0
1647028500000|2022-03-11 19:55:00|9.32|9.32|9.29|9.29|9.33|9.33|9.29|9.29|0
1647028800000|2022-03-11 20:00:00|9.3|9.3|9.28|9.28|9.3|9.3|9.28|9.28|0
1647029100000|2022-03-11 20:05:00|9.29|9.29|9.33|9.33|9.33|9.33|9.29|9.29|0
1647029400000|2022-03-11 20:10:00|9.34|9.34|9.36|9.36|9.36|9.36|9.33|9.33|0
1647029700000|2022-03-11 20:15:00|9.35|9.35|9.32|9.32|9.36|9.36|9.32|9.32|0
1647030000000|2022-03-11 20:20:00|9.31|9.31|9.32|9.32|9.33|9.33|9.3|9.3|0
1647030300000|2022-03-11 20:25:00|9.33|9.33|9.31|9.31|9.34|9.34|9.29|9.29|0
1647030600000|2022-03-11 20:30:00|9.3|9.3|9.33|9.33|9.33|9.33|9.29|9.29|0
1647030900000|2022-03-11 20:35:00|9.31|9.31|9.3|9.3|9.32|9.32|9.29|9.29|0
1647031200000|2022-03-11 20:40:00|9.31|9.31|9.32|9.32|9.33|9.33|9.3|9.3|0
1647031500000|2022-03-11 20:45:00|9.33|9.33|9.32|9.32|9.33|9.33|9.31|9.31|0
1647031800000|2022-03-11 20:50:00|9.31|9.31|9.26|9.26|9.31|9.31|9.25|9.25|0
1647032100000|2022-03-11 20:55:00|9.24|9.24|9.21|9.21|9.26|9.26|9.2|9.2|0
1647032400000|2022-03-11 21:00:00|9.23|9.23|9.23|9.23|9.23|9.23|9.22|9.22|0
1647252000000|2022-03-14 10:00:00|9.28|9.28|9.24|9.24|9.3|9.3|9.24|9.24|0
1647252600000|2022-03-14 10:10:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1647253500000|2022-03-14 10:25:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1647254100000|2022-03-14 10:35:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1647254400000|2022-03-14 10:40:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1647254700000|2022-03-14 10:45:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1647255600000|2022-03-14 11:00:00|9.3|9.3|9.24|9.24|9.3|9.3|9.22|9.22|0
1647256200000|2022-03-14 11:10:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1647256500000|2022-03-14 11:15:00|9.27|9.27|9.26|9.26|9.27|9.27|9.26|9.26|0
1647257100000|2022-03-14 11:25:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1647257400000|2022-03-14 11:30:00|9.25|9.25|9.24|9.24|9.27|9.27|9.24|9.24|0
1647257700000|2022-03-14 11:35:00|9.23|9.23|9.24|9.24|9.24|9.24|9.23|9.23|0
1647258000000|2022-03-14 11:40:00|9.23|9.23|9.23|9.23|9.23|9.23|9.22|9.22|0
1647258300000|2022-03-14 11:45:00|9.25|9.25|9.2|9.2|9.25|9.25|9.2|9.2|0
1647258600000|2022-03-14 11:50:00|9.21|9.21|9.19|9.19|9.21|9.21|9.19|9.19|0
1647258900000|2022-03-14 11:55:00|9.2|9.2|9.19|9.19|9.2|9.2|9.19|9.19|0
1647259200000|2022-03-14 12:00:00|9.2|9.2|9.19|9.19|9.2|9.2|9.19|9.19|0
1647259500000|2022-03-14 12:05:00|9.2|9.2|9.19|9.19|9.22|9.22|9.19|9.19|0
1647259800000|2022-03-14 12:10:00|9.18|9.18|9.16|9.16|9.18|9.18|9.16|9.16|0
1647260100000|2022-03-14 12:15:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1647260400000|2022-03-14 12:20:00|9.14|9.14|9.16|9.16|9.16|9.16|9.14|9.14|0
1647261000000|2022-03-14 12:30:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1647261600000|2022-03-14 12:40:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1647261900000|2022-03-14 12:45:00|9.2|9.2|9.18|9.18|9.2|9.2|9.18|9.18|0
1647262200000|2022-03-14 12:50:00|9.17|9.17|9.14|9.14|9.17|9.17|9.13|9.13|0
1647262500000|2022-03-14 12:55:00|9.15|9.15|9.15|9.15|9.15|9.15|9.14|9.14|0
1647262800000|2022-03-14 13:00:00|9.14|9.14|9.14|9.14|9.15|9.15|9.14|9.14|0
1647263100000|2022-03-14 13:05:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1647263400000|2022-03-14 13:10:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1647264000000|2022-03-14 13:20:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1647264300000|2022-03-14 13:25:00|9.19|9.19|9.16|9.16|9.19|9.19|9.13|9.13|0
1647264600000|2022-03-14 13:30:00|9.17|9.17|8.75|8.75|9.17|9.17|8.72|8.72|0
1647264900000|2022-03-14 13:35:00|8.77|8.77|8.81|8.81|8.87|8.87|8.7|8.7|0
1647265200000|2022-03-14 13:40:00|8.79|8.79|9.03|9.03|9.08|9.08|8.69|8.69|0
1647265500000|2022-03-14 13:45:00|9.06|9.06|9.08|9.08|9.16|9.16|8.97|8.97|0
1647265800000|2022-03-14 13:50:00|9.07|9.07|8.9|8.9|9.07|9.07|8.88|8.88|0
1647266100000|2022-03-14 13:55:00|8.89|8.89|8.93|8.93|8.95|8.95|8.82|8.82|0
1647266400000|2022-03-14 14:00:00|8.91|8.91|9.02|9.02|9.05|9.05|8.87|8.87|0
1647266700000|2022-03-14 14:05:00|9.01|9.01|9.13|9.13|9.17|9.17|9.01|9.01|0
1647267000000|2022-03-14 14:10:00|9.14|9.14|9.23|9.23|9.23|9.23|9.13|9.13|0
1647267300000|2022-03-14 14:15:00|9.22|9.22|9.21|9.21|9.26|9.26|9.19|9.19|0
1647267600000|2022-03-14 14:20:00|9.2|9.2|9.26|9.26|9.3|9.3|9.2|9.2|0
1647267900000|2022-03-14 14:25:00|9.27|9.27|9.21|9.21|9.28|9.28|9.2|9.2|0
1647268200000|2022-03-14 14:30:00|9.2|9.2|9.2|9.2|9.21|9.21|9.16|9.16|0
1647268500000|2022-03-14 14:35:00|9.21|9.21|9.19|9.19|9.23|9.23|9.16|9.16|0
1647268800000|2022-03-14 14:40:00|9.2|9.2|9.15|9.15|9.23|9.23|9.15|9.15|0
1647269100000|2022-03-14 14:45:00|9.17|9.17|9.17|9.17|9.18|9.18|9.13|9.13|0
1647269400000|2022-03-14 14:50:00|9.16|9.16|9.22|9.22|9.23|9.23|9.15|9.15|0
1647269700000|2022-03-14 14:55:00|9.23|9.23|9.23|9.23|9.28|9.28|9.21|9.21|0
1647270000000|2022-03-14 15:00:00|9.24|9.24|9.27|9.27|9.27|9.27|9.2|9.2|0
1647270300000|2022-03-14 15:05:00|9.26|9.26|9.18|9.18|9.27|9.27|9.18|9.18|0
1647270600000|2022-03-14 15:10:00|9.17|9.17|9.06|9.06|9.17|9.17|9.06|9.06|0
1647270900000|2022-03-14 15:15:00|9.07|9.07|9.06|9.06|9.07|9.07|9.03|9.03|0
1647271200000|2022-03-14 15:20:00|9.05|9.05|8.98|8.98|9.05|9.05|8.97|8.97|0
1647271500000|2022-03-14 15:25:00|9|9|8.96|8.96|9|9|8.94|8.94|0
1647271800000|2022-03-14 15:30:00|8.95|8.95|8.97|8.97|8.97|8.97|8.93|8.93|0
1647272100000|2022-03-14 15:35:00|8.96|8.96|8.93|8.93|8.97|8.97|8.92|8.92|0
1647272400000|2022-03-14 15:40:00|8.9|8.9|8.85|8.85|8.91|8.91|8.85|8.85|0
1647272700000|2022-03-14 15:45:00|8.86|8.86|8.85|8.85|8.86|8.86|8.83|8.83|0
1647273000000|2022-03-14 15:50:00|8.84|8.84|8.86|8.86|8.87|8.87|8.82|8.82|0
1647273300000|2022-03-14 15:55:00|8.87|8.87|8.86|8.86|8.88|8.88|8.85|8.85|0
1647273600000|2022-03-14 16:00:00|8.85|8.85|8.8|8.8|8.86|8.86|8.8|8.8|0
1647273900000|2022-03-14 16:05:00|8.79|8.79|8.79|8.79|8.79|8.79|8.76|8.76|0
1647274200000|2022-03-14 16:10:00|8.78|8.78|8.77|8.77|8.81|8.81|8.77|8.77|0
1647274500000|2022-03-14 16:15:00|8.76|8.76|8.8|8.8|8.81|8.81|8.74|8.74|0
1647274800000|2022-03-14 16:20:00|8.81|8.81|8.84|8.84|8.85|8.85|8.79|8.79|0
1647275100000|2022-03-14 16:25:00|8.83|8.83|8.85|8.85|8.85|8.85|8.82|8.82|0
1647275400000|2022-03-14 16:30:00|8.83|8.83|8.82|8.82|8.86|8.86|8.82|8.82|0
1647275700000|2022-03-14 16:35:00|8.83|8.83|8.87|8.87|8.87|8.87|8.83|8.83|0
1647276000000|2022-03-14 16:40:00|8.86|8.86|8.85|8.85|8.9|8.9|8.84|8.84|0
1647276300000|2022-03-14 16:45:00|8.84|8.84|8.88|8.88|8.88|8.88|8.83|8.83|0
1647276600000|2022-03-14 16:50:00|8.89|8.89|8.83|8.83|8.89|8.89|8.81|8.81|0
1647276900000|2022-03-14 16:55:00|8.82|8.82|8.8|8.8|8.85|8.85|8.8|8.8|0
1647277200000|2022-03-14 17:00:00|8.82|8.82|8.83|8.83|8.83|8.83|8.81|8.81|0
1647277500000|2022-03-14 17:05:00|8.82|8.82|8.8|8.8|8.86|8.86|8.8|8.8|0
1647277800000|2022-03-14 17:10:00|8.81|8.81|8.8|8.8|8.85|8.85|8.8|8.8|0
1647278100000|2022-03-14 17:15:00|8.79|8.79|8.77|8.77|8.79|8.79|8.75|8.75|0
1647278400000|2022-03-14 17:20:00|8.75|8.75|8.78|8.78|8.78|8.78|8.73|8.73|0
1647278700000|2022-03-14 17:25:00|8.79|8.79|8.77|8.77|8.79|8.79|8.76|8.76|0
1647279000000|2022-03-14 17:30:00|8.78|8.78|8.75|8.75|8.78|8.78|8.74|8.74|0
1647279300000|2022-03-14 17:35:00|8.74|8.74|8.76|8.76|8.76|8.76|8.73|8.73|0
1647279600000|2022-03-14 17:40:00|8.77|8.77|8.8|8.8|8.83|8.83|8.76|8.76|0
1647279900000|2022-03-14 17:45:00|8.81|8.81|8.83|8.83|8.84|8.84|8.81|8.81|0
1647280200000|2022-03-14 17:50:00|8.84|8.84|8.9|8.9|8.91|8.91|8.84|8.84|0
1647280500000|2022-03-14 17:55:00|8.91|8.91|8.9|8.9|8.93|8.93|8.89|8.89|0
1647280800000|2022-03-14 18:00:00|8.89|8.89|8.9|8.9|8.91|8.91|8.87|8.87|0
1647281100000|2022-03-14 18:05:00|8.92|8.92|8.91|8.91|8.93|8.93|8.89|8.89|0
1647281400000|2022-03-14 18:10:00|8.9|8.9|8.94|8.94|8.95|8.95|8.9|8.9|0
1647281700000|2022-03-14 18:15:00|8.93|8.93|8.89|8.89|8.93|8.93|8.86|8.86|0
1647282000000|2022-03-14 18:20:00|8.9|8.9|8.85|8.85|8.9|8.9|8.85|8.85|0
1647282300000|2022-03-14 18:25:00|8.84|8.84|8.87|8.87|8.89|8.89|8.83|8.83|0
1647282600000|2022-03-14 18:30:00|8.88|8.88|8.91|8.91|8.91|8.91|8.87|8.87|0
1647282900000|2022-03-14 18:35:00|8.9|8.9|8.93|8.93|8.93|8.93|8.9|8.9|0
1647283200000|2022-03-14 18:40:00|8.91|8.91|8.89|8.89|8.92|8.92|8.89|8.89|0
1647283500000|2022-03-14 18:45:00|8.88|8.88|8.87|8.87|8.88|8.88|8.86|8.86|0
1647283800000|2022-03-14 18:50:00|8.85|8.85|8.88|8.88|8.88|8.88|8.83|8.83|0
1647284100000|2022-03-14 18:55:00|8.89|8.89|8.9|8.9|8.9|8.9|8.87|8.87|0
1647284400000|2022-03-14 19:00:00|8.89|8.89|8.93|8.93|8.94|8.94|8.88|8.88|0
1647284700000|2022-03-14 19:05:00|8.92|8.92|8.91|8.91|8.94|8.94|8.9|8.9|0
1647285000000|2022-03-14 19:10:00|8.9|8.9|8.96|8.96|8.97|8.97|8.9|8.9|0
1647285300000|2022-03-14 19:15:00|8.95|8.95|8.95|8.95|8.98|8.98|8.95|8.95|0
1647285600000|2022-03-14 19:20:00|8.94|8.94|9|9|9|9|8.93|8.93|0
1647285900000|2022-03-14 19:25:00|8.99|8.99|8.96|8.96|9|9|8.96|8.96|0
1647286200000|2022-03-14 19:30:00|8.95|8.95|8.88|8.88|8.95|8.95|8.87|8.87|0
1647286500000|2022-03-14 19:35:00|8.87|8.87|8.89|8.89|8.89|8.89|8.85|8.85|0
1647286800000|2022-03-14 19:40:00|8.88|8.88|8.9|8.9|8.92|8.92|8.88|8.88|0
1647287100000|2022-03-14 19:45:00|8.91|8.91|8.9|8.9|8.91|8.91|8.86|8.86|0
1647287400000|2022-03-14 19:50:00|8.88|8.88|8.9|8.9|8.92|8.92|8.87|8.87|0
1647287700000|2022-03-14 19:55:00|8.91|8.91|8.89|8.89|8.92|8.92|8.89|8.89|0
1647288000000|2022-03-14 20:00:00|8.9|8.9|8.9|8.9|8.93|8.93|8.9|8.9|0
1647288600000|2022-03-14 20:10:00|8.89|8.89|8.87|8.87|8.93|8.93|8.87|8.87|0
1647288900000|2022-03-14 20:15:00|8.9|8.9|8.87|8.87|8.9|8.9|8.87|8.87|0
1647289200000|2022-03-14 20:20:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1647289500000|2022-03-14 20:25:00|8.91|8.91|8.87|8.87|8.91|8.91|8.87|8.87|0
1647290100000|2022-03-14 20:35:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1647290400000|2022-03-14 20:40:00|8.9|8.9|8.87|8.87|8.9|8.9|8.87|8.87|0
1647290700000|2022-03-14 20:45:00|8.89|8.89|8.86|8.86|8.89|8.89|8.86|8.86|0
1647291300000|2022-03-14 20:55:00|8.9|8.9|8.88|8.88|8.9|8.9|8.88|8.88|0
1647291600000|2022-03-14 21:00:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1647292200000|2022-03-14 21:10:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1647292500000|2022-03-14 21:15:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1647293100000|2022-03-14 21:25:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1647293700000|2022-03-14 21:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1647294600000|2022-03-14 21:50:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1647294900000|2022-03-14 21:55:00|8.86|8.86|8.9|8.9|8.9|8.9|8.86|8.86|0
1647295800000|2022-03-14 22:10:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1647296100000|2022-03-14 22:15:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1647296400000|2022-03-14 22:20:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1647297300000|2022-03-14 22:35:00|8.88|8.88|8.82|8.82|8.88|8.88|8.82|8.82|0
1647297600000|2022-03-14 22:40:00|8.88|8.88|8.9|8.9|8.9|8.9|8.88|8.88|0
1647298200000|2022-03-14 22:50:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1647298800000|2022-03-14 23:00:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1647299100000|2022-03-14 23:05:00|8.93|8.93|8.87|8.87|8.93|8.93|8.87|8.87|0
1647299700000|2022-03-14 23:15:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1647300300000|2022-03-14 23:25:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1647300600000|2022-03-14 23:30:00|8.88|8.88|9.01|9.01|9.01|9.01|8.88|8.88|0
1647301200000|2022-03-14 23:40:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1647301500000|2022-03-14 23:45:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1647331200000|2022-03-15 08:00:00|8.89|8.89|8.98|8.98|9.03|9.03|8.78|8.78|0
1647331500000|2022-03-15 08:05:00|8.96|8.96|8.78|8.78|8.96|8.96|8.78|8.78|0
1647331800000|2022-03-15 08:10:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1647333900000|2022-03-15 08:45:00|8.85|8.85|8.86|8.86|8.87|8.87|8.85|8.85|0
1647334200000|2022-03-15 08:50:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1647334500000|2022-03-15 08:55:00|8.86|8.86|8.79|8.79|8.86|8.86|8.79|8.79|0
1647336300000|2022-03-15 09:25:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1647336600000|2022-03-15 09:30:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1647336900000|2022-03-15 09:35:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1647337200000|2022-03-15 09:40:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1647338100000|2022-03-15 09:55:00|8.79|8.79|8.81|8.81|8.81|8.81|8.79|8.79|0
1647338400000|2022-03-15 10:00:00|8.82|8.82|8.77|8.77|8.82|8.82|8.77|8.77|0
1647339000000|2022-03-15 10:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1647339900000|2022-03-15 10:25:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1647340500000|2022-03-15 10:35:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1647341100000|2022-03-15 10:45:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1647341400000|2022-03-15 10:50:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1647342000000|2022-03-15 11:00:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1647342300000|2022-03-15 11:05:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1647342600000|2022-03-15 11:10:00|8.92|8.92|8.91|8.91|8.92|8.92|8.91|8.91|0
1647342900000|2022-03-15 11:15:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1647343200000|2022-03-15 11:20:00|8.93|8.93|8.9|8.9|8.93|8.93|8.9|8.9|0
1647343500000|2022-03-15 11:25:00|8.88|8.88|8.9|8.9|8.9|8.9|8.88|8.88|0
1647343800000|2022-03-15 11:30:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1647345300000|2022-03-15 11:55:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1647345600000|2022-03-15 12:00:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1647345900000|2022-03-15 12:05:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1647346200000|2022-03-15 12:10:00|8.87|8.87|8.89|8.89|8.89|8.89|8.87|8.87|0
1647346500000|2022-03-15 12:15:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1647346800000|2022-03-15 12:20:00|8.9|8.9|8.95|8.95|8.95|8.95|8.9|8.9|0
1647347100000|2022-03-15 12:25:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1647347400000|2022-03-15 12:30:00|8.94|8.94|9.01|9.01|9.01|9.01|8.94|8.94|0
1647347700000|2022-03-15 12:35:00|9.02|9.02|8.98|8.98|9.02|9.02|8.95|8.95|0
1647348000000|2022-03-15 12:40:00|8.97|8.97|8.97|8.97|8.97|8.97|8.96|8.96|0
1647348300000|2022-03-15 12:45:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1647348600000|2022-03-15 12:50:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1647348900000|2022-03-15 12:55:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1647349200000|2022-03-15 13:00:00|8.96|8.96|8.96|8.96|8.97|8.97|8.96|8.96|0
1647349500000|2022-03-15 13:05:00|8.97|8.97|8.97|8.97|8.97|8.97|8.96|8.96|0
1647349800000|2022-03-15 13:10:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1647350100000|2022-03-15 13:15:00|8.96|8.96|8.97|8.97|8.97|8.97|8.96|8.96|0
1647350400000|2022-03-15 13:20:00|8.96|8.96|8.92|8.92|8.97|8.97|8.92|8.92|0
1647350700000|2022-03-15 13:25:00|8.91|8.91|8.85|8.85|8.91|8.91|8.79|8.79|0
1647351000000|2022-03-15 13:30:00|8.8|8.8|8.84|8.84|9.04|9.04|8.8|8.8|0
1647351300000|2022-03-15 13:35:00|8.82|8.82|8.69|8.69|8.85|8.85|8.66|8.66|0
1647351600000|2022-03-15 13:40:00|8.68|8.68|8.57|8.57|8.68|8.68|8.52|8.52|0
1647351900000|2022-03-15 13:45:00|8.59|8.59|8.66|8.66|8.66|8.66|8.53|8.53|0
1647352200000|2022-03-15 13:50:00|8.67|8.67|8.75|8.75|8.77|8.77|8.64|8.64|0
1647352500000|2022-03-15 13:55:00|8.76|8.76|8.84|8.84|8.88|8.88|8.74|8.74|0
1647352800000|2022-03-15 14:00:00|8.82|8.82|8.95|8.95|8.95|8.95|8.77|8.77|0
1647353100000|2022-03-15 14:05:00|8.96|8.96|9.01|9.01|9.01|9.01|8.95|8.95|0
1647353400000|2022-03-15 14:10:00|9|9|8.99|8.99|9.03|9.03|8.98|8.98|0
1647353700000|2022-03-15 14:15:00|9|9|9.1|9.1|9.11|9.11|8.99|8.99|0
1647354000000|2022-03-15 14:20:00|9.11|9.11|9.17|9.17|9.17|9.17|9.1|9.1|0
1647354300000|2022-03-15 14:25:00|9.16|9.16|9.18|9.18|9.18|9.18|9.09|9.09|0
1647354600000|2022-03-15 14:30:00|9.17|9.17|9.14|9.14|9.23|9.23|9.13|9.13|0
1647354900000|2022-03-15 14:35:00|9.12|9.12|9.24|9.24|9.26|9.26|9.12|9.12|0
1647355200000|2022-03-15 14:40:00|9.25|9.25|9.26|9.26|9.27|9.27|9.21|9.21|0
1647355500000|2022-03-15 14:45:00|9.28|9.28|9.29|9.29|9.29|9.29|9.22|9.22|0
1647355800000|2022-03-15 14:50:00|9.28|9.28|9.24|9.24|9.29|9.29|9.19|9.19|0
1647356100000|2022-03-15 14:55:00|9.23|9.23|9.18|9.18|9.24|9.24|9.13|9.13|0
1647356400000|2022-03-15 15:00:00|9.19|9.19|9.18|9.18|9.19|9.19|9.13|9.13|0
1647356700000|2022-03-15 15:05:00|9.19|9.19|9.17|9.17|9.19|9.19|9.11|9.11|0
1647357000000|2022-03-15 15:10:00|9.18|9.18|9.08|9.08|9.18|9.18|9.08|9.08|0
1647357300000|2022-03-15 15:15:00|9.07|9.07|9.09|9.09|9.09|9.09|9.05|9.05|0
1647357600000|2022-03-15 15:20:00|9.08|9.08|9.08|9.08|9.09|9.09|9.06|9.06|0
1647357900000|2022-03-15 15:25:00|9.07|9.07|9.1|9.1|9.11|9.11|9.07|9.07|0
1647358200000|2022-03-15 15:30:00|9.11|9.11|9.09|9.09|9.11|9.11|9.06|9.06|0
1647358500000|2022-03-15 15:35:00|9.08|9.08|9.03|9.03|9.09|9.09|9.01|9.01|0
1647358800000|2022-03-15 15:40:00|9.02|9.02|8.99|8.99|9.02|9.02|8.98|8.98|0
1647359100000|2022-03-15 15:45:00|8.98|8.98|9|9|9.01|9.01|8.98|8.98|0
1647359400000|2022-03-15 15:50:00|8.99|8.99|8.94|8.94|9|9|8.93|8.93|0
1647359700000|2022-03-15 15:55:00|8.93|8.93|8.96|8.96|8.99|8.99|8.92|8.92|0
1647360000000|2022-03-15 16:00:00|8.97|8.97|9.03|9.03|9.03|9.03|8.95|8.95|0
1647360300000|2022-03-15 16:05:00|9.04|9.04|9.07|9.07|9.07|9.07|9.03|9.03|0
1647360600000|2022-03-15 16:10:00|9.05|9.05|9.07|9.07|9.08|9.08|9.03|9.03|0
1647360900000|2022-03-15 16:15:00|9.06|9.06|9.05|9.05|9.07|9.07|9.03|9.03|0
1647361200000|2022-03-15 16:20:00|9.03|9.03|9.04|9.04|9.08|9.08|9.02|9.02|0
1647361500000|2022-03-15 16:25:00|9.05|9.05|9.06|9.06|9.08|9.08|9.04|9.04|0
1647361800000|2022-03-15 16:30:00|9.07|9.07|9.05|9.05|9.07|9.07|9.03|9.03|0
1647362100000|2022-03-15 16:35:00|9.06|9.06|9|9|9.08|9.08|8.99|8.99|0
1647362400000|2022-03-15 16:40:00|8.99|8.99|8.97|8.97|9|9|8.97|8.97|0
1647362700000|2022-03-15 16:45:00|8.98|8.98|9|9|9|9|8.97|8.97|0
1647363000000|2022-03-15 16:50:00|8.99|8.99|9.01|9.01|9.02|9.02|8.99|8.99|0
1647363300000|2022-03-15 16:55:00|9.02|9.02|9.05|9.05|9.05|9.05|9|9|0
1647363600000|2022-03-15 17:00:00|9.04|9.04|9.07|9.07|9.08|9.08|9.04|9.04|0
1647363900000|2022-03-15 17:05:00|9.06|9.06|9.03|9.03|9.07|9.07|9.03|9.03|0
1647364200000|2022-03-15 17:10:00|9.02|9.02|9.01|9.01|9.03|9.03|9|9|0
1647364500000|2022-03-15 17:15:00|9|9|8.98|8.98|9.02|9.02|8.98|8.98|0
1647364800000|2022-03-15 17:20:00|8.99|8.99|9|9|9.01|9.01|8.98|8.98|0
1647365100000|2022-03-15 17:25:00|9.01|9.01|9.03|9.03|9.03|9.03|9|9|0
1647365400000|2022-03-15 17:30:00|9.01|9.01|9.05|9.05|9.06|9.06|9.01|9.01|0
1647365700000|2022-03-15 17:35:00|9.06|9.06|9.04|9.04|9.09|9.09|9.04|9.04|0
1647366000000|2022-03-15 17:40:00|9.05|9.05|9.06|9.06|9.08|9.08|9.04|9.04|0
1647366300000|2022-03-15 17:45:00|9.07|9.07|9.04|9.04|9.07|9.07|9.04|9.04|0
1647366600000|2022-03-15 17:50:00|9.05|9.05|9.1|9.1|9.1|9.1|9.05|9.05|0
1647366900000|2022-03-15 17:55:00|9.11|9.11|9.13|9.13|9.13|9.13|9.1|9.1|0
1647367200000|2022-03-15 18:00:00|9.12|9.12|9.11|9.11|9.14|9.14|9.11|9.11|0
1647367500000|2022-03-15 18:05:00|9.1|9.1|9.1|9.1|9.12|9.12|9.09|9.09|0
1647367800000|2022-03-15 18:10:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1647368100000|2022-03-15 18:15:00|9.09|9.09|9.08|9.08|9.1|9.1|9.07|9.07|0
1647368400000|2022-03-15 18:20:00|9.07|9.07|9.12|9.12|9.12|9.12|9.07|9.07|0
1647368700000|2022-03-15 18:25:00|9.13|9.13|9.11|9.11|9.13|9.13|9.11|9.11|0
1647369000000|2022-03-15 18:30:00|9.1|9.1|9.13|9.13|9.14|9.14|9.1|9.1|0
1647369300000|2022-03-15 18:35:00|9.12|9.12|9.1|9.1|9.14|9.14|9.1|9.1|0
1647369600000|2022-03-15 18:40:00|9.11|9.11|9.1|9.1|9.11|9.11|9.08|9.08|0
1647369900000|2022-03-15 18:45:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1647370200000|2022-03-15 18:50:00|9.14|9.14|9.12|9.12|9.15|9.15|9.11|9.11|0
1647370500000|2022-03-15 18:55:00|9.13|9.13|9.14|9.14|9.14|9.14|9.12|9.12|0
1647370800000|2022-03-15 19:00:00|9.13|9.13|9.13|9.13|9.14|9.14|9.12|9.12|0
1647371100000|2022-03-15 19:05:00|9.12|9.12|9.13|9.13|9.15|9.15|9.11|9.11|0
1647371400000|2022-03-15 19:10:00|9.14|9.14|9.13|9.13|9.15|9.15|9.12|9.12|0
1647371700000|2022-03-15 19:15:00|9.14|9.14|9.18|9.18|9.18|9.18|9.13|9.13|0
1647372000000|2022-03-15 19:20:00|9.19|9.19|9.19|9.19|9.19|9.19|9.18|9.18|0
1647372300000|2022-03-15 19:25:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1647372600000|2022-03-15 19:30:00|9.2|9.2|9.22|9.22|9.22|9.22|9.19|9.19|0
1647372900000|2022-03-15 19:35:00|9.21|9.21|9.24|9.24|9.24|9.24|9.21|9.21|0
1647373200000|2022-03-15 19:40:00|9.23|9.23|9.24|9.24|9.24|9.24|9.21|9.21|0
1647373500000|2022-03-15 19:45:00|9.23|9.23|9.21|9.21|9.23|9.23|9.19|9.19|0
1647373800000|2022-03-15 19:50:00|9.22|9.22|9.16|9.16|9.22|9.22|9.16|9.16|0
1647374100000|2022-03-15 19:55:00|9.17|9.17|9.23|9.23|9.23|9.23|9.16|9.16|0
1647374400000|2022-03-15 20:00:00|9.2|9.2|9.17|9.17|9.23|9.23|9.17|9.17|0
1647374700000|2022-03-15 20:05:00|9.16|9.16|9.17|9.17|9.18|9.18|9.16|9.16|0
1647375000000|2022-03-15 20:10:00|9.16|9.16|9.17|9.17|9.17|9.17|9.16|9.16|0
1647375600000|2022-03-15 20:20:00|9.19|9.19|9.17|9.17|9.19|9.19|9.17|9.17|0
1647376500000|2022-03-15 20:35:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647376800000|2022-03-15 20:40:00|9.17|9.17|9.18|9.18|9.18|9.18|9.17|9.17|0
1647377100000|2022-03-15 20:45:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647377400000|2022-03-15 20:50:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647377700000|2022-03-15 20:55:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647378300000|2022-03-15 21:05:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647378600000|2022-03-15 21:10:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647378900000|2022-03-15 21:15:00|9.18|9.18|9.17|9.17|9.18|9.18|9.17|9.17|0
1647379200000|2022-03-15 21:20:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647379800000|2022-03-15 21:30:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647381300000|2022-03-15 21:55:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1647381600000|2022-03-15 22:00:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1647382200000|2022-03-15 22:10:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647382800000|2022-03-15 22:20:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647383700000|2022-03-15 22:35:00|9.17|9.17|9.19|9.19|9.19|9.19|9.17|9.17|0
1647384000000|2022-03-15 22:40:00|9.18|9.18|9.17|9.17|9.18|9.18|9.17|9.17|0
1647384900000|2022-03-15 22:55:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647385500000|2022-03-15 23:05:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1647386100000|2022-03-15 23:15:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647386700000|2022-03-15 23:25:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647387000000|2022-03-15 23:30:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647387300000|2022-03-15 23:35:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647388500000|2022-03-15 23:55:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1647417600000|2022-03-16 08:00:00|9.23|9.23|9.3|9.3|9.3|9.3|9.23|9.23|0
1647417900000|2022-03-16 08:05:00|9.37|9.37|9.43|9.43|9.47|9.47|9.37|9.37|0
1647418200000|2022-03-16 08:10:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1647418500000|2022-03-16 08:15:00|9.47|9.47|9.46|9.46|9.47|9.47|9.46|9.46|0
1647418800000|2022-03-16 08:20:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1647419100000|2022-03-16 08:25:00|9.46|9.46|9.46|9.46|9.46|9.46|9.46|9.46|0
1647419400000|2022-03-16 08:30:00|9.44|9.44|9.45|9.45|9.45|9.45|9.44|9.44|0
1647420900000|2022-03-16 08:55:00|9.43|9.43|9.43|9.43|9.44|9.44|9.43|9.43|0
1647421800000|2022-03-16 09:10:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1647423600000|2022-03-16 09:40:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1647423900000|2022-03-16 09:45:00|9.45|9.45|9.45|9.45|9.45|9.45|9.44|9.44|0
1647424200000|2022-03-16 09:50:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1647425100000|2022-03-16 10:05:00|9.34|9.34|9.34|9.34|9.34|9.34|9.34|9.34|0
1647425700000|2022-03-16 10:15:00|9.36|9.36|9.33|9.33|9.4|9.4|9.33|9.33|0
1647426000000|2022-03-16 10:20:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1647426300000|2022-03-16 10:25:00|9.36|9.36|9.39|9.39|9.39|9.39|9.36|9.36|0
1647427500000|2022-03-16 10:45:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1647428100000|2022-03-16 10:55:00|9.39|9.39|9.4|9.4|9.4|9.4|9.39|9.39|0
1647428400000|2022-03-16 11:00:00|9.36|9.36|9.38|9.38|9.41|9.41|9.36|9.36|0
1647428700000|2022-03-16 11:05:00|9.34|9.34|9.36|9.36|9.37|9.37|9.34|9.34|0
1647429000000|2022-03-16 11:10:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1647429300000|2022-03-16 11:15:00|9.39|9.39|9.38|9.38|9.39|9.39|9.38|9.38|0
1647429900000|2022-03-16 11:25:00|9.39|9.39|9.41|9.41|9.41|9.41|9.39|9.39|0
1647430200000|2022-03-16 11:30:00|9.42|9.42|9.41|9.41|9.43|9.43|9.41|9.41|0
1647430500000|2022-03-16 11:35:00|9.42|9.42|9.44|9.44|9.44|9.44|9.42|9.42|0
1647430800000|2022-03-16 11:40:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1647431100000|2022-03-16 11:45:00|9.46|9.46|9.45|9.45|9.46|9.46|9.44|9.44|0
1647431400000|2022-03-16 11:50:00|9.44|9.44|9.43|9.43|9.46|9.46|9.43|9.43|0
1647432900000|2022-03-16 12:15:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1647433200000|2022-03-16 12:20:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1647433800000|2022-03-16 12:30:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1647434100000|2022-03-16 12:35:00|9.45|9.45|9.43|9.43|9.45|9.45|9.43|9.43|0
1647434400000|2022-03-16 12:40:00|9.42|9.42|9.42|9.42|9.42|9.42|9.42|9.42|0
1647435000000|2022-03-16 12:50:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1647435300000|2022-03-16 12:55:00|9.42|9.42|9.41|9.41|9.42|9.42|9.41|9.41|0
1647435600000|2022-03-16 13:00:00|9.42|9.42|9.41|9.41|9.42|9.42|9.41|9.41|0
1647435900000|2022-03-16 13:05:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1647436200000|2022-03-16 13:10:00|9.39|9.39|9.39|9.39|9.39|9.39|9.38|9.38|0
1647436500000|2022-03-16 13:15:00|9.4|9.4|9.39|9.39|9.4|9.4|9.39|9.39|0
1647436800000|2022-03-16 13:20:00|9.4|9.4|9.41|9.41|9.43|9.43|9.4|9.4|0
1647437100000|2022-03-16 13:25:00|9.43|9.43|9.34|9.34|9.43|9.43|9.3|9.3|0
1647437400000|2022-03-16 13:30:00|9.38|9.38|9.54|9.54|9.57|9.57|9.38|9.38|0
1647437700000|2022-03-16 13:35:00|9.52|9.52|9.81|9.81|9.84|9.84|9.52|9.52|0
1647438000000|2022-03-16 13:40:00|9.82|9.82|9.96|9.96|9.98|9.98|9.72|9.72|0
1647438300000|2022-03-16 13:45:00|9.98|9.98|10|10|10.01|10.01|9.88|9.88|0
1647438600000|2022-03-16 13:50:00|9.99|9.99|10.07|10.07|10.07|10.07|9.95|9.95|0
1647438900000|2022-03-16 13:55:00|10.08|10.08|10.01|10.01|10.12|10.12|9.97|9.97|0
1647439200000|2022-03-16 14:00:00|10.02|10.02|10.02|10.02|10.14|10.14|9.99|9.99|0
1647439500000|2022-03-16 14:05:00|10.03|10.03|10.04|10.04|10.1|10.1|10.03|10.03|0
1647439800000|2022-03-16 14:10:00|10.03|10.03|10.12|10.12|10.14|10.14|10.03|10.03|0
1647440100000|2022-03-16 14:15:00|10.11|10.11|10.19|10.19|10.24|10.24|10.11|10.11|0
1647440400000|2022-03-16 14:20:00|10.2|10.2|10.24|10.24|10.24|10.24|10.17|10.17|0
1647440700000|2022-03-16 14:25:00|10.22|10.22|10.32|10.32|10.32|10.32|10.22|10.22|0
1647441000000|2022-03-16 14:30:00|10.33|10.33|10.39|10.39|10.43|10.43|10.33|10.33|0
1647441300000|2022-03-16 14:35:00|10.38|10.38|10.43|10.43|10.43|10.43|10.35|10.35|0
1647441600000|2022-03-16 14:40:00|10.44|10.44|10.41|10.41|10.5|10.5|10.39|10.39|0
1647441900000|2022-03-16 14:45:00|10.42|10.42|10.48|10.48|10.48|10.48|10.35|10.35|0
1647442200000|2022-03-16 14:50:00|10.46|10.46|10.5|10.5|10.51|10.51|10.45|10.45|0
1647442500000|2022-03-16 14:55:00|10.51|10.51|10.5|10.5|10.54|10.54|10.45|10.45|0
1647442800000|2022-03-16 15:00:00|10.51|10.51|10.55|10.55|10.58|10.58|10.5|10.5|0
1647443100000|2022-03-16 15:05:00|10.54|10.54|10.47|10.47|10.55|10.55|10.45|10.45|0
1647443400000|2022-03-16 15:10:00|10.48|10.48|10.48|10.48|10.5|10.5|10.46|10.46|0
1647443700000|2022-03-16 15:15:00|10.47|10.47|10.55|10.55|10.56|10.56|10.47|10.47|0
1647444000000|2022-03-16 15:20:00|10.54|10.54|10.5|10.5|10.54|10.54|10.48|10.48|0
1647444300000|2022-03-16 15:25:00|10.51|10.51|10.6|10.6|10.6|10.6|10.49|10.49|0
1647444600000|2022-03-16 15:30:00|10.61|10.61|10.64|10.64|10.65|10.65|10.6|10.6|0
1647444900000|2022-03-16 15:35:00|10.65|10.65|10.64|10.64|10.69|10.69|10.64|10.64|0
1647445200000|2022-03-16 15:40:00|10.63|10.63|10.58|10.58|10.64|10.64|10.52|10.52|0
1647445500000|2022-03-16 15:45:00|10.57|10.57|10.57|10.57|10.61|10.61|10.57|10.57|0
1647445800000|2022-03-16 15:50:00|10.58|10.58|10.64|10.64|10.65|10.65|10.53|10.53|0
1647446100000|2022-03-16 15:55:00|10.65|10.65|10.66|10.66|10.66|10.66|10.6|10.6|0
1647446400000|2022-03-16 16:00:00|10.65|10.65|10.66|10.66|10.68|10.68|10.62|10.62|0
1647446700000|2022-03-16 16:05:00|10.67|10.67|10.62|10.62|10.68|10.68|10.62|10.62|0
1647447000000|2022-03-16 16:10:00|10.63|10.63|10.64|10.64|10.65|10.65|10.61|10.61|0
1647447300000|2022-03-16 16:15:00|10.67|10.67|10.72|10.72|10.73|10.73|10.67|10.67|0
1647447600000|2022-03-16 16:20:00|10.71|10.71|10.71|10.71|10.74|10.74|10.69|10.69|0
1647447900000|2022-03-16 16:25:00|10.72|10.72|10.59|10.59|10.72|10.72|10.59|10.59|0
1647448200000|2022-03-16 16:30:00|10.6|10.6|10.56|10.56|10.6|10.6|10.52|10.52|0
1647448500000|2022-03-16 16:35:00|10.55|10.55|10.52|10.52|10.58|10.58|10.5|10.5|0
1647448800000|2022-03-16 16:40:00|10.51|10.51|10.55|10.55|10.58|10.58|10.5|10.5|0
1647449100000|2022-03-16 16:45:00|10.56|10.56|10.5|10.5|10.6|10.6|10.49|10.49|0
1647449400000|2022-03-16 16:50:00|10.51|10.51|10.59|10.59|10.61|10.61|10.5|10.5|0
1647449700000|2022-03-16 16:55:00|10.62|10.62|10.6|10.6|10.63|10.63|10.56|10.56|0
1647450000000|2022-03-16 17:00:00|10.61|10.61|10.62|10.62|10.65|10.65|10.6|10.6|0
1647450300000|2022-03-16 17:05:00|10.61|10.61|10.55|10.55|10.63|10.63|10.54|10.54|0
1647450600000|2022-03-16 17:10:00|10.53|10.53|10.47|10.47|10.53|10.53|10.45|10.45|0
1647450900000|2022-03-16 17:15:00|10.46|10.46|10.47|10.47|10.48|10.48|10.43|10.43|0
1647451200000|2022-03-16 17:20:00|10.46|10.46|10.46|10.46|10.47|10.47|10.41|10.41|0
1647451500000|2022-03-16 17:25:00|10.47|10.47|10.53|10.53|10.53|10.53|10.45|10.45|0
1647451800000|2022-03-16 17:30:00|10.54|10.54|10.55|10.55|10.56|10.56|10.51|10.51|0
1647452100000|2022-03-16 17:35:00|10.56|10.56|10.52|10.52|10.56|10.56|10.51|10.51|0
1647452400000|2022-03-16 17:40:00|10.53|10.53|10.53|10.53|10.53|10.53|10.47|10.47|0
1647452700000|2022-03-16 17:45:00|10.52|10.52|10.55|10.55|10.55|10.55|10.5|10.5|0
1647453000000|2022-03-16 17:50:00|10.54|10.54|10.55|10.55|10.57|10.57|10.53|10.53|0
1647453300000|2022-03-16 17:55:00|10.54|10.54|10.57|10.57|10.59|10.59|10.54|10.54|0
1647453600000|2022-03-16 18:00:00|10.56|10.56|10.43|10.43|10.56|10.56|10.4|10.4|0
1647453900000|2022-03-16 18:05:00|10.41|10.41|10.32|10.32|10.43|10.43|10.32|10.32|0
1647454200000|2022-03-16 18:10:00|10.29|10.29|10.24|10.24|10.36|10.36|10.23|10.23|0
1647454500000|2022-03-16 18:15:00|10.23|10.23|10.35|10.35|10.35|10.35|10.23|10.23|0
1647454800000|2022-03-16 18:20:00|10.36|10.36|10.27|10.27|10.38|10.38|10.26|10.26|0
1647455100000|2022-03-16 18:25:00|10.29|10.29|10.3|10.3|10.35|10.35|10.27|10.27|0
1647455400000|2022-03-16 18:30:00|10.29|10.29|10.22|10.22|10.31|10.31|10.2|10.2|0
1647455700000|2022-03-16 18:35:00|10.23|10.23|10.33|10.33|10.33|10.33|10.17|10.17|0
1647456000000|2022-03-16 18:40:00|10.34|10.34|10.47|10.47|10.47|10.47|10.32|10.32|0
1647456300000|2022-03-16 18:45:00|10.46|10.46|10.54|10.54|10.55|10.55|10.44|10.44|0
1647456600000|2022-03-16 18:50:00|10.55|10.55|10.6|10.6|10.6|10.6|10.5|10.5|0
1647456900000|2022-03-16 18:55:00|10.58|10.58|10.59|10.59|10.65|10.65|10.57|10.57|0
1647457200000|2022-03-16 19:00:00|10.57|10.57|10.58|10.58|10.62|10.62|10.54|10.54|0
1647457500000|2022-03-16 19:05:00|10.6|10.6|10.58|10.58|10.71|10.71|10.58|10.58|0
1647457800000|2022-03-16 19:10:00|10.59|10.59|10.64|10.64|10.64|10.64|10.56|10.56|0
1647458100000|2022-03-16 19:15:00|10.63|10.63|10.67|10.67|10.67|10.67|10.61|10.61|0
1647458400000|2022-03-16 19:20:00|10.68|10.68|10.66|10.66|10.7|10.7|10.65|10.65|0
1647458700000|2022-03-16 19:25:00|10.68|10.68|10.67|10.67|10.69|10.69|10.65|10.65|0
1647459000000|2022-03-16 19:30:00|10.66|10.66|10.59|10.59|10.66|10.66|10.55|10.55|0
1647459300000|2022-03-16 19:35:00|10.58|10.58|10.59|10.59|10.6|10.6|10.53|10.53|0
1647459600000|2022-03-16 19:40:00|10.6|10.6|10.62|10.62|10.65|10.65|10.6|10.6|0
1647459900000|2022-03-16 19:45:00|10.63|10.63|10.69|10.69|10.69|10.69|10.63|10.63|0
1647460200000|2022-03-16 19:50:00|10.63|10.63|10.69|10.69|10.7|10.7|10.62|10.62|0
1647460500000|2022-03-16 19:55:00|10.67|10.67|10.71|10.71|10.71|10.71|10.66|10.66|0
1647460800000|2022-03-16 20:00:00|10.68|10.68|10.73|10.73|10.74|10.74|10.68|10.68|0
1647461100000|2022-03-16 20:05:00|10.69|10.69|10.68|10.68|10.7|10.7|10.68|10.68|0
1647461400000|2022-03-16 20:10:00|10.67|10.67|10.71|10.71|10.71|10.71|10.67|10.67|0
1647461700000|2022-03-16 20:15:00|10.72|10.72|10.7|10.7|10.72|10.72|10.7|10.7|0
1647462000000|2022-03-16 20:20:00|10.71|10.71|10.72|10.72|10.72|10.72|10.68|10.68|0
1647462300000|2022-03-16 20:25:00|10.7|10.7|10.72|10.72|10.72|10.72|10.7|10.7|0
1647462600000|2022-03-16 20:30:00|10.7|10.7|10.7|10.7|10.72|10.72|10.7|10.7|0
1647462900000|2022-03-16 20:35:00|10.72|10.72|10.71|10.71|10.74|10.74|10.71|10.71|0
1647463200000|2022-03-16 20:40:00|10.72|10.72|10.72|10.72|10.72|10.72|10.71|10.71|0
1647463500000|2022-03-16 20:45:00|10.74|10.74|10.74|10.74|10.74|10.74|10.72|10.72|0
1647463800000|2022-03-16 20:50:00|10.71|10.71|10.71|10.71|10.74|10.74|10.71|10.71|0
1647464100000|2022-03-16 20:55:00|10.72|10.72|10.72|10.72|10.72|10.72|10.71|10.71|0
1647464400000|2022-03-16 21:00:00|10.74|10.74|10.74|10.74|10.74|10.74|10.73|10.73|0
1647464700000|2022-03-16 21:05:00|10.67|10.67|10.72|10.72|10.74|10.74|10.67|10.67|0
1647465000000|2022-03-16 21:10:00|10.7|10.7|10.71|10.71|10.71|10.71|10.7|10.7|0
1647465600000|2022-03-16 21:20:00|10.73|10.73|10.7|10.7|10.73|10.73|10.7|10.7|0
1647465900000|2022-03-16 21:25:00|10.72|10.72|10.72|10.72|10.74|10.74|10.72|10.72|0
1647466200000|2022-03-16 21:30:00|10.73|10.73|10.74|10.74|10.74|10.74|10.72|10.72|0
1647466500000|2022-03-16 21:35:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1647466800000|2022-03-16 21:40:00|10.73|10.73|10.75|10.75|10.75|10.75|10.73|10.73|0
1647467100000|2022-03-16 21:45:00|10.72|10.72|10.72|10.72|10.72|10.72|10.72|10.72|0
1647468000000|2022-03-16 22:00:00|10.74|10.74|10.72|10.72|10.74|10.74|10.72|10.72|0
1647468300000|2022-03-16 22:05:00|10.75|10.75|10.72|10.72|10.75|10.75|10.72|10.72|0
1647468600000|2022-03-16 22:10:00|10.7|10.7|10.71|10.71|10.71|10.71|10.7|10.7|0
1647469200000|2022-03-16 22:20:00|10.72|10.72|10.71|10.71|10.72|10.72|10.71|10.71|0
1647469500000|2022-03-16 22:25:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1647469800000|2022-03-16 22:30:00|10.67|10.67|10.67|10.67|10.67|10.67|10.67|10.67|0
1647470100000|2022-03-16 22:35:00|10.68|10.68|10.74|10.74|10.74|10.74|10.68|10.68|0
1647470400000|2022-03-16 22:40:00|10.7|10.7|10.74|10.74|10.74|10.74|10.7|10.7|0
1647471000000|2022-03-16 22:50:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1647471300000|2022-03-16 22:55:00|10.71|10.71|10.73|10.73|10.73|10.73|10.71|10.71|0
1647471600000|2022-03-16 23:00:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1647471900000|2022-03-16 23:05:00|10.73|10.73|10.74|10.74|10.74|10.74|10.73|10.73|0
1647472500000|2022-03-16 23:15:00|10.7|10.7|10.71|10.71|10.71|10.71|10.7|10.7|0
1647472800000|2022-03-16 23:20:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1647474000000|2022-03-16 23:40:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1647474300000|2022-03-16 23:45:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1647474600000|2022-03-16 23:50:00|10.68|10.68|10.7|10.7|10.7|10.7|10.68|10.68|0
1647474900000|2022-03-16 23:55:00|10.73|10.73|10.72|10.72|10.73|10.73|10.72|10.72|0
1647504000000|2022-03-17 08:00:00|10.74|10.74|10.74|10.74|10.74|10.74|10.74|10.74|0
1647504300000|2022-03-17 08:05:00|10.72|10.72|10.68|10.68|10.72|10.72|10.68|10.68|0
1647504600000|2022-03-17 08:10:00|10.72|10.72|10.72|10.72|10.72|10.72|10.72|10.72|0
1647505500000|2022-03-17 08:25:00|10.66|10.66|10.69|10.69|10.69|10.69|10.66|10.66|0
1647505800000|2022-03-17 08:30:00|10.68|10.68|10.69|10.69|10.74|10.74|10.67|10.67|0
1647506100000|2022-03-17 08:35:00|10.68|10.68|10.67|10.67|10.68|10.68|10.67|10.67|0
1647507600000|2022-03-17 09:00:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1647508200000|2022-03-17 09:10:00|10.65|10.65|10.66|10.66|10.66|10.66|10.65|10.65|0
1647510000000|2022-03-17 09:40:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1647510300000|2022-03-17 09:45:00|10.64|10.64|10.64|10.64|10.64|10.64|10.64|10.64|0
1647510600000|2022-03-17 09:50:00|10.63|10.63|10.63|10.63|10.63|10.63|10.63|10.63|0
1647511200000|2022-03-17 10:00:00|10.67|10.67|10.6|10.6|10.67|10.67|10.6|10.6|0
1647511500000|2022-03-17 10:05:00|10.54|10.54|10.67|10.67|10.67|10.67|10.54|10.54|0
1647512400000|2022-03-17 10:20:00|10.6|10.6|10.6|10.6|10.6|10.6|10.6|10.6|0
1647512700000|2022-03-17 10:25:00|10.67|10.67|10.6|10.6|10.67|10.67|10.6|10.6|0
1647513000000|2022-03-17 10:30:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1647514200000|2022-03-17 10:50:00|10.6|10.6|10.61|10.61|10.61|10.61|10.6|10.6|0
1647514500000|2022-03-17 10:55:00|10.6|10.6|10.57|10.57|10.6|10.6|10.57|10.57|0
1647514800000|2022-03-17 11:00:00|10.61|10.61|10.62|10.62|10.63|10.63|10.61|10.61|0
1647515100000|2022-03-17 11:05:00|10.63|10.63|10.62|10.62|10.65|10.65|10.62|10.62|0
1647515400000|2022-03-17 11:10:00|10.63|10.63|10.65|10.65|10.65|10.65|10.63|10.63|0
1647515700000|2022-03-17 11:15:00|10.64|10.64|10.6|10.6|10.64|10.64|10.6|10.6|0
1647516600000|2022-03-17 11:30:00|10.58|10.58|10.59|10.59|10.59|10.59|10.58|10.58|0
1647517200000|2022-03-17 11:40:00|10.55|10.55|10.56|10.56|10.56|10.56|10.55|10.55|0
1647517500000|2022-03-17 11:45:00|10.55|10.55|10.5|10.5|10.55|10.55|10.5|10.5|0
1647518100000|2022-03-17 11:55:00|10.49|10.49|10.5|10.5|10.5|10.5|10.49|10.49|0
1647518400000|2022-03-17 12:00:00|10.48|10.48|10.5|10.5|10.5|10.5|10.45|10.45|0
1647518700000|2022-03-17 12:05:00|10.49|10.49|10.51|10.51|10.51|10.51|10.49|10.49|0
1647519000000|2022-03-17 12:10:00|10.5|10.5|10.5|10.5|10.51|10.51|10.5|10.5|0
1647519300000|2022-03-17 12:15:00|10.49|10.49|10.47|10.47|10.49|10.49|10.47|10.47|0
1647519600000|2022-03-17 12:20:00|10.46|10.46|10.46|10.46|10.48|10.48|10.46|10.46|0
1647519900000|2022-03-17 12:25:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1647520200000|2022-03-17 12:30:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1647520500000|2022-03-17 12:35:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1647520800000|2022-03-17 12:40:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1647521100000|2022-03-17 12:45:00|10.46|10.46|10.45|10.45|10.47|10.47|10.45|10.45|0
1647521400000|2022-03-17 12:50:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1647521700000|2022-03-17 12:55:00|10.47|10.47|10.48|10.48|10.48|10.48|10.47|10.47|0
1647522000000|2022-03-17 13:00:00|10.47|10.47|10.47|10.47|10.48|10.48|10.46|10.46|0
1647522300000|2022-03-17 13:05:00|10.48|10.48|10.52|10.52|10.52|10.52|10.48|10.48|0
1647522600000|2022-03-17 13:10:00|10.5|10.5|10.52|10.52|10.52|10.52|10.48|10.48|0
1647522900000|2022-03-17 13:15:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1647523200000|2022-03-17 13:20:00|10.48|10.48|10.5|10.5|10.5|10.5|10.48|10.48|0
1647523500000|2022-03-17 13:25:00|10.46|10.46|10.53|10.53|10.55|10.55|10.46|10.46|0
1647523800000|2022-03-17 13:30:00|10.55|10.55|10.7|10.7|10.7|10.7|10.41|10.41|0
1647524100000|2022-03-17 13:35:00|10.69|10.69|10.76|10.76|10.76|10.76|10.58|10.58|0
1647524400000|2022-03-17 13:40:00|10.75|10.75|10.83|10.83|10.84|10.84|10.71|10.71|0
1647524700000|2022-03-17 13:45:00|10.81|10.81|10.6|10.6|10.81|10.81|10.6|10.6|0
1647525000000|2022-03-17 13:50:00|10.61|10.61|10.79|10.79|10.8|10.8|10.61|10.61|0
1647525300000|2022-03-17 13:55:00|10.84|10.84|10.89|10.89|10.9|10.9|10.81|10.81|0
1647525600000|2022-03-17 14:00:00|10.88|10.88|10.81|10.81|10.88|10.88|10.76|10.76|0
1647525900000|2022-03-17 14:05:00|10.82|10.82|10.82|10.82|10.85|10.85|10.78|10.78|0
1647526200000|2022-03-17 14:10:00|10.85|10.85|10.74|10.74|10.91|10.91|10.71|10.71|0
1647526500000|2022-03-17 14:15:00|10.73|10.73|10.78|10.78|10.79|10.79|10.64|10.64|0
1647526800000|2022-03-17 14:20:00|10.79|10.79|11.01|11.01|11.01|11.01|10.77|10.77|0
1647527100000|2022-03-17 14:25:00|11|11|11.03|11.03|11.04|11.04|10.97|10.97|0
1647527400000|2022-03-17 14:30:00|11.02|11.02|11.01|11.01|11.02|11.02|10.95|10.95|0
1647527700000|2022-03-17 14:35:00|11.02|11.02|11.03|11.03|11.03|11.03|10.97|10.97|0
1647528000000|2022-03-17 14:40:00|11.02|11.02|11.05|11.05|11.06|11.06|10.95|10.95|0
1647528300000|2022-03-17 14:45:00|11.04|11.04|11.02|11.02|11.04|11.04|10.97|10.97|0
1647528600000|2022-03-17 14:50:00|11.01|11.01|10.9|10.9|11.02|11.02|10.9|10.9|0
1647528900000|2022-03-17 14:55:00|10.89|10.89|10.92|10.92|10.95|10.95|10.88|10.88|0
1647529200000|2022-03-17 15:00:00|10.91|10.91|10.94|10.94|10.94|10.94|10.88|10.88|0
1647529500000|2022-03-17 15:05:00|10.93|10.93|11.03|11.03|11.03|11.03|10.93|10.93|0
1647529800000|2022-03-17 15:10:00|11.02|11.02|11.11|11.11|11.11|11.11|11.01|11.01|0
1647530100000|2022-03-17 15:15:00|11.13|11.13|11.24|11.24|11.24|11.24|11.12|11.12|0
1647530400000|2022-03-17 15:20:00|11.23|11.23|11.26|11.26|11.29|11.29|11.22|11.22|0
1647530700000|2022-03-17 15:25:00|11.27|11.27|11.18|11.18|11.28|11.28|11.16|11.16|0
1647531000000|2022-03-17 15:30:00|11.19|11.19|11.23|11.23|11.25|11.25|11.19|11.19|0
1647531300000|2022-03-17 15:35:00|11.24|11.24|11.3|11.3|11.31|11.31|11.21|11.21|0
1647531600000|2022-03-17 15:40:00|11.31|11.31|11.26|11.26|11.32|11.32|11.26|11.26|0
1647531900000|2022-03-17 15:45:00|11.25|11.25|11.2|11.2|11.29|11.29|11.17|11.17|0
1647532200000|2022-03-17 15:50:00|11.19|11.19|11.32|11.32|11.35|11.35|11.19|11.19|0
1647532500000|2022-03-17 15:55:00|11.31|11.31|11.26|11.26|11.32|11.32|11.26|11.26|0
1647532800000|2022-03-17 16:00:00|11.28|11.28|11.28|11.28|11.3|11.3|11.24|11.24|0
1647533100000|2022-03-17 16:05:00|11.29|11.29|11.31|11.31|11.32|11.32|11.27|11.27|0
1647533400000|2022-03-17 16:10:00|11.3|11.3|11.31|11.31|11.32|11.32|11.3|11.3|0
1647533700000|2022-03-17 16:15:00|11.29|11.29|11.32|11.32|11.33|11.33|11.29|11.29|0
1647534000000|2022-03-17 16:20:00|11.33|11.33|11.37|11.37|11.37|11.37|11.33|11.33|0
1647534300000|2022-03-17 16:25:00|11.38|11.38|11.32|11.32|11.38|11.38|11.31|11.31|0
1647534600000|2022-03-17 16:30:00|11.31|11.31|11.29|11.29|11.32|11.32|11.26|11.26|0
1647534900000|2022-03-17 16:35:00|11.28|11.28|11.32|11.32|11.32|11.32|11.28|11.28|0
1647535200000|2022-03-17 16:40:00|11.33|11.33|11.37|11.37|11.37|11.37|11.3|11.3|0
1647535500000|2022-03-17 16:45:00|11.36|11.36|11.36|11.36|11.37|11.37|11.34|11.34|0
1647535800000|2022-03-17 16:50:00|11.37|11.37|11.37|11.37|11.38|11.38|11.35|11.35|0
1647536100000|2022-03-17 16:55:00|11.38|11.38|11.38|11.38|11.4|11.4|11.36|11.36|0
1647536400000|2022-03-17 17:00:00|11.4|11.4|11.34|11.34|11.4|11.4|11.33|11.33|0
1647536700000|2022-03-17 17:05:00|11.35|11.35|11.32|11.32|11.36|11.36|11.31|11.31|0
1647537000000|2022-03-17 17:10:00|11.31|11.31|11.26|11.26|11.34|11.34|11.26|11.26|0
1647537300000|2022-03-17 17:15:00|11.27|11.27|11.32|11.32|11.33|11.33|11.26|11.26|0
1647537600000|2022-03-17 17:20:00|11.31|11.31|11.34|11.34|11.35|11.35|11.31|11.31|0
1647537900000|2022-03-17 17:25:00|11.35|11.35|11.34|11.34|11.37|11.37|11.34|11.34|0
1647538200000|2022-03-17 17:30:00|11.35|11.35|11.34|11.34|11.36|11.36|11.33|11.33|0
1647538500000|2022-03-17 17:35:00|11.33|11.33|11.32|11.32|11.35|11.35|11.32|11.32|0
1647538800000|2022-03-17 17:40:00|11.33|11.33|11.35|11.35|11.37|11.37|11.32|11.32|0
1647539100000|2022-03-17 17:45:00|11.36|11.36|11.43|11.43|11.43|11.43|11.36|11.36|0
1647539400000|2022-03-17 17:50:00|11.42|11.42|11.43|11.43|11.44|11.44|11.41|11.41|0
1647539700000|2022-03-17 17:55:00|11.44|11.44|11.42|11.42|11.45|11.45|11.42|11.42|0
1647540000000|2022-03-17 18:00:00|11.41|11.41|11.42|11.42|11.42|11.42|11.39|11.39|0
1647540300000|2022-03-17 18:05:00|11.41|11.41|11.43|11.43|11.44|11.44|11.4|11.4|0
1647540600000|2022-03-17 18:10:00|11.44|11.44|11.39|11.39|11.44|11.44|11.37|11.37|0
1647540900000|2022-03-17 18:15:00|11.38|11.38|11.37|11.37|11.4|11.4|11.35|11.35|0
1647541200000|2022-03-17 18:20:00|11.38|11.38|11.39|11.39|11.41|11.41|11.37|11.37|0
1647541500000|2022-03-17 18:25:00|11.38|11.38|11.34|11.34|11.4|11.4|11.34|11.34|0
1647541800000|2022-03-17 18:30:00|11.35|11.35|11.33|11.33|11.35|11.35|11.32|11.32|0
1647542100000|2022-03-17 18:35:00|11.34|11.34|11.32|11.32|11.35|11.35|11.3|11.3|0
1647542400000|2022-03-17 18:40:00|11.33|11.33|11.32|11.32|11.34|11.34|11.3|11.3|0
1647542700000|2022-03-17 18:45:00|11.31|11.31|11.32|11.32|11.33|11.33|11.29|11.29|0
1647543000000|2022-03-17 18:50:00|11.33|11.33|11.31|11.31|11.33|11.33|11.29|11.29|0
1647543300000|2022-03-17 18:55:00|11.3|11.3|11.34|11.34|11.34|11.34|11.29|11.29|0
1647543600000|2022-03-17 19:00:00|11.33|11.33|11.38|11.38|11.4|11.4|11.33|11.33|0
1647543900000|2022-03-17 19:05:00|11.39|11.39|11.37|11.37|11.4|11.4|11.36|11.36|0
1647544200000|2022-03-17 19:10:00|11.38|11.38|11.35|11.35|11.38|11.38|11.32|11.32|0
1647544500000|2022-03-17 19:15:00|11.36|11.36|11.4|11.4|11.4|11.4|11.34|11.34|0
1647544800000|2022-03-17 19:20:00|11.39|11.39|11.35|11.35|11.39|11.39|11.35|11.35|0
1647545100000|2022-03-17 19:25:00|11.38|11.38|11.38|11.38|11.39|11.39|11.35|11.35|0
1647545400000|2022-03-17 19:30:00|11.37|11.37|11.33|11.33|11.38|11.38|11.33|11.33|0
1647545700000|2022-03-17 19:35:00|11.32|11.32|11.27|11.27|11.32|11.32|11.26|11.26|0
1647546000000|2022-03-17 19:40:00|11.26|11.26|11.29|11.29|11.29|11.29|11.23|11.23|0
1647546300000|2022-03-17 19:45:00|11.28|11.28|11.28|11.28|11.3|11.3|11.26|11.26|0
1647546600000|2022-03-17 19:50:00|11.26|11.26|11.21|11.21|11.27|11.27|11.19|11.19|0
1647546900000|2022-03-17 19:55:00|11.2|11.2|11.18|11.18|11.2|11.2|11.16|11.16|0
1647547200000|2022-03-17 20:00:00|11.2|11.2|11.12|11.12|11.2|11.2|11.12|11.12|0
1647547500000|2022-03-17 20:05:00|11.16|11.16|11.16|11.16|11.16|11.16|11.11|11.11|0
1647547800000|2022-03-17 20:10:00|11.11|11.11|11.11|11.11|11.11|11.11|11.08|11.08|0
1647548400000|2022-03-17 20:20:00|11.1|11.1|11.11|11.11|11.16|11.16|11.09|11.09|0
1647548700000|2022-03-17 20:25:00|11.1|11.1|11.11|11.11|11.11|11.11|11.1|11.1|0
1647549000000|2022-03-17 20:30:00|11.08|11.08|11.08|11.08|11.11|11.11|11.08|11.08|0
1647549300000|2022-03-17 20:35:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1647549600000|2022-03-17 20:40:00|11.09|11.09|11.09|11.09|11.11|11.11|11.09|11.09|0
1647549900000|2022-03-17 20:45:00|11.11|11.11|11.11|11.11|11.11|11.11|11.1|11.1|0
1647550200000|2022-03-17 20:50:00|11.12|11.12|11.12|11.12|11.12|11.12|11.11|11.11|0
1647550800000|2022-03-17 21:00:00|11.14|11.14|11.15|11.15|11.15|11.15|11.14|11.14|0
1647551100000|2022-03-17 21:05:00|11.09|11.09|11.09|11.09|11.09|11.09|11.09|11.09|0
1647551400000|2022-03-17 21:10:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1647552000000|2022-03-17 21:20:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1647552300000|2022-03-17 21:25:00|11.13|11.13|11.13|11.13|11.13|11.13|11.13|11.13|0
1647552600000|2022-03-17 21:30:00|11.14|11.14|11.13|11.13|11.14|11.14|11.13|11.13|0
1647553200000|2022-03-17 21:40:00|11.14|11.14|11.13|11.13|11.14|11.14|11.13|11.13|0
1647553500000|2022-03-17 21:45:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1647554100000|2022-03-17 21:55:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1647555000000|2022-03-17 22:10:00|11.13|11.13|11.13|11.13|11.13|11.13|11.13|11.13|0
1647555600000|2022-03-17 22:20:00|11.16|11.16|11.13|11.13|11.16|11.16|11.13|11.13|0
1647556500000|2022-03-17 22:35:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1647556800000|2022-03-17 22:40:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1647557100000|2022-03-17 22:45:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1647557400000|2022-03-17 22:50:00|11.13|11.13|11.13|11.13|11.13|11.13|11.13|11.13|0
1647558300000|2022-03-17 23:05:00|11.16|11.16|11.13|11.13|11.16|11.16|11.13|11.13|0
1647558600000|2022-03-17 23:10:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1647558900000|2022-03-17 23:15:00|11.1|11.1|11.07|11.07|11.1|11.1|11.07|11.07|0
1647559200000|2022-03-17 23:20:00|11.11|11.11|11.04|11.04|11.11|11.11|11.04|11.04|0
1647559500000|2022-03-17 23:25:00|11.07|11.07|11.11|11.11|11.11|11.11|11.07|11.07|0
1647560100000|2022-03-17 23:35:00|11.07|11.07|11.05|11.05|11.07|11.07|11.04|11.04|0
1647560400000|2022-03-17 23:40:00|11.08|11.08|11.08|11.08|11.08|11.08|11.07|11.07|0
1647560700000|2022-03-17 23:45:00|11.11|11.11|11.05|11.05|11.11|11.11|11.05|11.05|0
1647561300000|2022-03-17 23:55:00|11.04|11.04|11.11|11.11|11.11|11.11|11.04|11.04|0
1647590400000|2022-03-18 08:00:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1647591300000|2022-03-18 08:15:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1647592200000|2022-03-18 08:30:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1647596700000|2022-03-18 09:45:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1647597600000|2022-03-18 10:00:00|11.07|11.07|11.19|11.19|11.19|11.19|11.07|11.07|0
1647597900000|2022-03-18 10:05:00|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|0
1647598500000|2022-03-18 10:15:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1647599100000|2022-03-18 10:25:00|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|0
1647599400000|2022-03-18 10:30:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1647599700000|2022-03-18 10:35:00|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|0
1647600000000|2022-03-18 10:40:00|11.06|11.06|11|11|11.06|11.06|11|11|0
1647600300000|2022-03-18 10:45:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1647600600000|2022-03-18 10:50:00|11.07|11.07|11|11|11.07|11.07|11|11|0
1647601200000|2022-03-18 11:00:00|11.05|11.05|11.06|11.06|11.06|11.06|11.05|11.05|0
1647602400000|2022-03-18 11:20:00|11.07|11.07|11.08|11.08|11.08|11.08|11.07|11.07|0
1647602700000|2022-03-18 11:25:00|11.09|11.09|11.09|11.09|11.09|11.09|11.09|11.09|0
1647603000000|2022-03-18 11:30:00|11.06|11.06|11.06|11.06|11.06|11.06|11.05|11.05|0
1647603900000|2022-03-18 11:45:00|11.07|11.07|11.07|11.07|11.07|11.07|11.07|11.07|0
1647604200000|2022-03-18 11:50:00|11.08|11.08|11.07|11.07|11.08|11.08|11.07|11.07|0
1647604800000|2022-03-18 12:00:00|11.08|11.08|11.08|11.08|11.08|11.08|11.08|11.08|0
1647605100000|2022-03-18 12:05:00|11.07|11.07|11.07|11.07|11.07|11.07|11.06|11.06|0
1647607200000|2022-03-18 12:40:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1647607800000|2022-03-18 12:50:00|11.07|11.07|11.07|11.07|11.07|11.07|11.07|11.07|0
1647608400000|2022-03-18 13:00:00|11.06|11.06|11.06|11.06|11.09|11.09|11.06|11.06|0
1647609000000|2022-03-18 13:10:00|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|0
1647609300000|2022-03-18 13:15:00|11.04|11.04|11.04|11.04|11.04|11.04|11.03|11.03|0
1647609600000|2022-03-18 13:20:00|11.03|11.03|11.03|11.03|11.04|11.04|11.03|11.03|0
1647609900000|2022-03-18 13:25:00|11.08|11.08|11.11|11.11|11.16|11.16|11.08|11.08|0
1647610200000|2022-03-18 13:30:00|11.14|11.14|11.3|11.3|11.32|11.32|11.13|11.13|0
1647610500000|2022-03-18 13:35:00|11.27|11.27|11.35|11.35|11.37|11.37|11.27|11.27|0
1647610800000|2022-03-18 13:40:00|11.37|11.37|11.43|11.43|11.44|11.44|11.32|11.32|0
1647611100000|2022-03-18 13:45:00|11.44|11.44|11.54|11.54|11.56|11.56|11.44|11.44|0
1647611400000|2022-03-18 13:50:00|11.53|11.53|11.49|11.49|11.57|11.57|11.48|11.48|0
1647611700000|2022-03-18 13:55:00|11.5|11.5|11.54|11.54|11.58|11.58|11.48|11.48|0
1647612000000|2022-03-18 14:00:00|11.56|11.56|11.6|11.6|11.6|11.6|11.52|11.52|0
1647612300000|2022-03-18 14:05:00|11.59|11.59|11.64|11.64|11.64|11.64|11.58|11.58|0
1647612600000|2022-03-18 14:10:00|11.63|11.63|11.46|11.46|11.66|11.66|11.46|11.46|0
1647612900000|2022-03-18 14:15:00|11.45|11.45|11.27|11.27|11.46|11.46|11.24|11.24|0
1647613200000|2022-03-18 14:20:00|11.28|11.28|11.24|11.24|11.32|11.32|11.23|11.23|0
1647613500000|2022-03-18 14:25:00|11.22|11.22|11.25|11.25|11.28|11.28|11.2|11.2|0
1647613800000|2022-03-18 14:30:00|11.24|11.24|11.08|11.08|11.26|11.26|11.07|11.07|0
1647614100000|2022-03-18 14:35:00|11.07|11.07|11.08|11.08|11.13|11.13|11.06|11.06|0
1647614400000|2022-03-18 14:40:00|11.07|11.07|11.11|11.11|11.12|11.12|11.04|11.04|0
1647614700000|2022-03-18 14:45:00|11.12|11.12|11.14|11.14|11.19|11.19|11.11|11.11|0
1647615000000|2022-03-18 14:50:00|11.12|11.12|11.16|11.16|11.19|11.19|11.1|11.1|0
1647615300000|2022-03-18 14:55:00|11.15|11.15|11.18|11.18|11.21|11.21|11.15|11.15|0
1647615600000|2022-03-18 15:00:00|11.2|11.2|11.23|11.23|11.28|11.28|11.19|11.19|0
1647615900000|2022-03-18 15:05:00|11.22|11.22|11.15|11.15|11.24|11.24|11.13|11.13|0
1647616200000|2022-03-18 15:10:00|11.14|11.14|11.24|11.24|11.24|11.24|11.13|11.13|0
1647616500000|2022-03-18 15:15:00|11.23|11.23|11.26|11.26|11.26|11.26|11.21|11.21|0
1647616800000|2022-03-18 15:20:00|11.25|11.25|11.27|11.27|11.28|11.28|11.21|11.21|0
1647617100000|2022-03-18 15:25:00|11.26|11.26|11.27|11.27|11.28|11.28|11.24|11.24|0
1647617400000|2022-03-18 15:30:00|11.26|11.26|11.36|11.36|11.36|11.36|11.26|11.26|0
1647617700000|2022-03-18 15:35:00|11.37|11.37|11.37|11.37|11.38|11.38|11.31|11.31|0
1647618000000|2022-03-18 15:40:00|11.36|11.36|11.39|11.39|11.41|11.41|11.36|11.36|0
1647618300000|2022-03-18 15:45:00|11.38|11.38|11.39|11.39|11.43|11.43|11.37|11.37|0
1647618600000|2022-03-18 15:50:00|11.41|11.41|11.42|11.42|11.47|11.47|11.4|11.4|0
1647618900000|2022-03-18 15:55:00|11.43|11.43|11.43|11.43|11.45|11.45|11.41|11.41|0
1647619200000|2022-03-18 16:00:00|11.44|11.44|11.47|11.47|11.48|11.48|11.43|11.43|0
1647619500000|2022-03-18 16:05:00|11.46|11.46|11.45|11.45|11.46|11.46|11.42|11.42|0
1647619800000|2022-03-18 16:10:00|11.44|11.44|11.43|11.43|11.45|11.45|11.41|11.41|0
1647620100000|2022-03-18 16:15:00|11.44|11.44|11.45|11.45|11.47|11.47|11.43|11.43|0
1647620400000|2022-03-18 16:20:00|11.44|11.44|11.44|11.44|11.46|11.46|11.42|11.42|0
1647620700000|2022-03-18 16:25:00|11.45|11.45|11.44|11.44|11.46|11.46|11.42|11.42|0
1647621000000|2022-03-18 16:30:00|11.46|11.46|11.47|11.47|11.47|11.47|11.43|11.43|0
1647621300000|2022-03-18 16:35:00|11.46|11.46|11.51|11.51|11.53|11.53|11.46|11.46|0
1647621600000|2022-03-18 16:40:00|11.5|11.5|11.49|11.49|11.53|11.53|11.48|11.48|0
1647621900000|2022-03-18 16:45:00|11.5|11.5|11.46|11.46|11.51|11.51|11.46|11.46|0
1647622200000|2022-03-18 16:50:00|11.45|11.45|11.45|11.45|11.49|11.49|11.45|11.45|0
1647622500000|2022-03-18 16:55:00|11.46|11.46|11.5|11.5|11.51|11.51|11.46|11.46|0
1647622800000|2022-03-18 17:00:00|11.49|11.49|11.49|11.49|11.51|11.51|11.49|11.49|0
1647623100000|2022-03-18 17:05:00|11.48|11.48|11.44|11.44|11.49|11.49|11.43|11.43|0
1647623400000|2022-03-18 17:10:00|11.43|11.43|11.41|11.41|11.45|11.45|11.4|11.4|0
1647623700000|2022-03-18 17:15:00|11.42|11.42|11.42|11.42|11.44|11.44|11.41|11.41|0
1647624000000|2022-03-18 17:20:00|11.41|11.41|11.38|11.38|11.41|11.41|11.38|11.38|0
1647624300000|2022-03-18 17:25:00|11.39|11.39|11.39|11.39|11.4|11.4|11.37|11.37|0
1647624600000|2022-03-18 17:30:00|11.38|11.38|11.42|11.42|11.43|11.43|11.38|11.38|0
1647624900000|2022-03-18 17:35:00|11.45|11.45|11.48|11.48|11.5|11.5|11.45|11.45|0
1647625200000|2022-03-18 17:40:00|11.47|11.47|11.45|11.45|11.47|11.47|11.42|11.42|0
1647625500000|2022-03-18 17:45:00|11.44|11.44|11.46|11.46|11.47|11.47|11.42|11.42|0
1647625800000|2022-03-18 17:50:00|11.47|11.47|11.47|11.47|11.47|11.47|11.46|11.46|0
1647626100000|2022-03-18 17:55:00|11.46|11.46|11.47|11.47|11.48|11.48|11.44|11.44|0
1647626400000|2022-03-18 18:00:00|11.46|11.46|11.43|11.43|11.47|11.47|11.43|11.43|0
1647626700000|2022-03-18 18:05:00|11.44|11.44|11.39|11.39|11.45|11.45|11.39|11.39|0
1647627000000|2022-03-18 18:10:00|11.38|11.38|11.4|11.4|11.4|11.4|11.35|11.35|0
1647627300000|2022-03-18 18:15:00|11.41|11.41|11.4|11.4|11.42|11.42|11.4|11.4|0
1647627600000|2022-03-18 18:20:00|11.41|11.41|11.4|11.4|11.43|11.43|11.4|11.4|0
1647627900000|2022-03-18 18:25:00|11.39|11.39|11.36|11.36|11.4|11.4|11.34|11.34|0
1647628200000|2022-03-18 18:30:00|11.35|11.35|11.34|11.34|11.36|11.36|11.32|11.32|0
1647628500000|2022-03-18 18:35:00|11.35|11.35|11.39|11.39|11.41|11.41|11.34|11.34|0
1647628800000|2022-03-18 18:40:00|11.4|11.4|11.37|11.37|11.42|11.42|11.35|11.35|0
1647629100000|2022-03-18 18:45:00|11.38|11.38|11.37|11.37|11.38|11.38|11.35|11.35|0
1647629400000|2022-03-18 18:50:00|11.36|11.36|11.35|11.35|11.37|11.37|11.35|11.35|0
1647629700000|2022-03-18 18:55:00|11.34|11.34|11.37|11.37|11.37|11.37|11.33|11.33|0
1647630000000|2022-03-18 19:00:00|11.35|11.35|11.37|11.37|11.4|11.4|11.35|11.35|0
1647630300000|2022-03-18 19:05:00|11.36|11.36|11.34|11.34|11.37|11.37|11.34|11.34|0
1647630600000|2022-03-18 19:10:00|11.33|11.33|11.32|11.32|11.34|11.34|11.31|11.31|0
1647630900000|2022-03-18 19:15:00|11.31|11.31|11.29|11.29|11.32|11.32|11.29|11.29|0
1647631200000|2022-03-18 19:20:00|11.3|11.3|11.29|11.29|11.3|11.3|11.27|11.27|0
1647631500000|2022-03-18 19:25:00|11.28|11.28|11.29|11.29|11.31|11.31|11.28|11.28|0
1647631800000|2022-03-18 19:30:00|11.3|11.3|11.32|11.32|11.34|11.34|11.3|11.3|0
1647632100000|2022-03-18 19:35:00|11.31|11.31|11.22|11.22|11.32|11.32|11.22|11.22|0
1647632400000|2022-03-18 19:40:00|11.21|11.21|11.22|11.22|11.24|11.24|11.2|11.2|0
1647632700000|2022-03-18 19:45:00|11.23|11.23|11.21|11.21|11.23|11.23|11.19|11.19|0
1647633000000|2022-03-18 19:50:00|11.28|11.28|11.29|11.29|11.32|11.32|11.28|11.28|0
1647633300000|2022-03-18 19:55:00|11.28|11.28|11.22|11.22|11.28|11.28|11.21|11.21|0
1647633600000|2022-03-18 20:00:00|11.26|11.26|11.19|11.19|11.26|11.26|11.19|11.19|0
1647633900000|2022-03-18 20:05:00|11.2|11.2|11.21|11.21|11.23|11.23|11.2|11.2|0
1647634500000|2022-03-18 20:15:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1647635100000|2022-03-18 20:25:00|11.19|11.19|11.21|11.21|11.21|11.21|11.19|11.19|0
1647635400000|2022-03-18 20:30:00|11.22|11.22|11.22|11.22|11.22|11.22|11.22|11.22|0
1647636900000|2022-03-18 20:55:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1647853200000|2022-03-21 09:00:00|11.14|11.14|11.14|11.14|11.14|11.14|11.14|11.14|0
1647853500000|2022-03-21 09:05:00|11.16|11.16|11.16|11.16|11.16|11.16|11.13|11.13|0
1647853800000|2022-03-21 09:10:00|11.19|11.19|11.14|11.14|11.19|11.19|11.14|11.14|0
1647854700000|2022-03-21 09:25:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1647855300000|2022-03-21 09:35:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1647855900000|2022-03-21 09:45:00|11.12|11.12|11.12|11.12|11.12|11.12|11.12|11.12|0
1647856200000|2022-03-21 09:50:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1647856500000|2022-03-21 09:55:00|11.17|11.17|11.14|11.14|11.17|11.17|11.14|11.14|0
1647856800000|2022-03-21 10:00:00|11.16|11.16|11.17|11.17|11.17|11.17|11.16|11.16|0
1647857100000|2022-03-21 10:05:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1647857400000|2022-03-21 10:10:00|11.15|11.15|11.11|11.11|11.15|11.15|11.11|11.11|0
1647857700000|2022-03-21 10:15:00|11.07|11.07|11.07|11.07|11.07|11.07|11.07|11.07|0
1647858300000|2022-03-21 10:25:00|11.09|11.09|11.08|11.08|11.09|11.09|11.07|11.07|0
1647859500000|2022-03-21 10:45:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1647860100000|2022-03-21 10:55:00|11.07|11.07|11.14|11.14|11.15|11.15|11.07|11.07|0
1647860400000|2022-03-21 11:00:00|11.16|11.16|11.17|11.17|11.17|11.17|11.15|11.15|0
1647860700000|2022-03-21 11:05:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1647861000000|2022-03-21 11:10:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1647861300000|2022-03-21 11:15:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1647861900000|2022-03-21 11:25:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1647864000000|2022-03-21 12:00:00|11.27|11.27|11.3|11.3|11.31|11.31|11.27|11.27|0
1647864600000|2022-03-21 12:10:00|11.28|11.28|11.26|11.26|11.28|11.28|11.26|11.26|0
1647865200000|2022-03-21 12:20:00|11.29|11.29|11.29|11.29|11.29|11.29|11.29|11.29|0
1647865500000|2022-03-21 12:25:00|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|0
1647866100000|2022-03-21 12:35:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1647866400000|2022-03-21 12:40:00|11.23|11.23|11.21|11.21|11.23|11.23|11.21|11.21|0
1647866700000|2022-03-21 12:45:00|11.22|11.22|11.22|11.22|11.22|11.22|11.22|11.22|0
1647867000000|2022-03-21 12:50:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1647867300000|2022-03-21 12:55:00|11.17|11.17|11.16|11.16|11.17|11.17|11.16|11.16|0
1647867600000|2022-03-21 13:00:00|11.17|11.17|11.16|11.16|11.19|11.19|11.16|11.16|0
1647867900000|2022-03-21 13:05:00|11.17|11.17|11.19|11.19|11.19|11.19|11.17|11.17|0
1647868200000|2022-03-21 13:10:00|11.21|11.21|11.21|11.21|11.21|11.21|11.2|11.2|0
1647868500000|2022-03-21 13:15:00|11.26|11.26|11.23|11.23|11.26|11.26|11.21|11.21|0
1647868800000|2022-03-21 13:20:00|11.24|11.24|11.23|11.23|11.24|11.24|11.23|11.23|0
1647869100000|2022-03-21 13:25:00|11.24|11.24|11.07|11.07|11.24|11.24|11.01|11.01|0
1647869400000|2022-03-21 13:30:00|11.08|11.08|10.86|10.86|11.08|11.08|10.8|10.8|0
1647869700000|2022-03-21 13:35:00|10.87|10.87|10.98|10.98|10.98|10.98|10.75|10.75|0
1647870000000|2022-03-21 13:40:00|10.96|10.96|11.01|11.01|11.11|11.11|10.96|10.96|0
1647870300000|2022-03-21 13:45:00|11|11|10.77|10.77|11|11|10.74|10.74|0
1647870600000|2022-03-21 13:50:00|10.76|10.76|10.69|10.69|10.86|10.86|10.69|10.69|0
1647870900000|2022-03-21 13:55:00|10.7|10.7|10.81|10.81|10.87|10.87|10.68|10.68|0
1647871200000|2022-03-21 14:00:00|10.78|10.78|10.71|10.71|10.81|10.81|10.71|10.71|0
1647871500000|2022-03-21 14:05:00|10.7|10.7|10.71|10.71|10.72|10.72|10.67|10.67|0
1647871800000|2022-03-21 14:10:00|10.72|10.72|10.75|10.75|10.76|10.76|10.67|10.67|0
1647872100000|2022-03-21 14:15:00|10.77|10.77|10.63|10.63|10.77|10.77|10.6|10.6|0
1647872400000|2022-03-21 14:20:00|10.61|10.61|10.55|10.55|10.61|10.61|10.53|10.53|0
1647872700000|2022-03-21 14:25:00|10.56|10.56|10.5|10.5|10.56|10.56|10.48|10.48|0
1647873000000|2022-03-21 14:30:00|10.49|10.49|10.54|10.54|10.6|10.6|10.46|10.46|0
1647873300000|2022-03-21 14:35:00|10.56|10.56|10.64|10.64|10.64|10.64|10.54|10.54|0
1647873600000|2022-03-21 14:40:00|10.65|10.65|10.66|10.66|10.69|10.69|10.62|10.62|0
1647873900000|2022-03-21 14:45:00|10.65|10.65|10.71|10.71|10.74|10.74|10.65|10.65|0
1647874200000|2022-03-21 14:50:00|10.73|10.73|10.69|10.69|10.78|10.78|10.66|10.66|0
1647874500000|2022-03-21 14:55:00|10.68|10.68|10.76|10.76|10.76|10.76|10.67|10.67|0
1647874800000|2022-03-21 15:00:00|10.75|10.75|10.72|10.72|10.77|10.77|10.72|10.72|0
1647875100000|2022-03-21 15:05:00|10.71|10.71|10.74|10.74|10.75|10.75|10.69|10.69|0
1647875400000|2022-03-21 15:10:00|10.73|10.73|10.78|10.78|10.79|10.79|10.73|10.73|0
1647875700000|2022-03-21 15:15:00|10.8|10.8|10.82|10.82|10.87|10.87|10.8|10.8|0
1647876000000|2022-03-21 15:20:00|10.83|10.83|10.83|10.83|10.87|10.87|10.81|10.81|0
1647876300000|2022-03-21 15:25:00|10.84|10.84|10.89|10.89|10.93|10.93|10.84|10.84|0
1647876600000|2022-03-21 15:30:00|10.9|10.9|10.81|10.81|10.9|10.9|10.79|10.79|0
1647876900000|2022-03-21 15:35:00|10.8|10.8|10.86|10.86|10.88|10.88|10.76|10.76|0
1647877200000|2022-03-21 15:40:00|10.87|10.87|10.86|10.86|10.92|10.92|10.86|10.86|0
1647877500000|2022-03-21 15:45:00|10.88|10.88|10.86|10.86|10.92|10.92|10.86|10.86|0
1647877800000|2022-03-21 15:50:00|10.87|10.87|10.91|10.91|10.93|10.93|10.85|10.85|0
1647878100000|2022-03-21 15:55:00|10.9|10.9|10.96|10.96|10.96|10.96|10.89|10.89|0
1647878400000|2022-03-21 16:00:00|10.94|10.94|10.86|10.86|10.95|10.95|10.86|10.86|0
1647878700000|2022-03-21 16:05:00|10.85|10.85|10.89|10.89|10.89|10.89|10.8|10.8|0
1647879000000|2022-03-21 16:10:00|10.88|10.88|10.91|10.91|10.91|10.91|10.86|10.86|0
1647879300000|2022-03-21 16:15:00|10.92|10.92|10.89|10.89|10.92|10.92|10.86|10.86|0
1647879600000|2022-03-21 16:20:00|10.91|10.91|10.96|10.96|10.97|10.97|10.91|10.91|0
1647879900000|2022-03-21 16:25:00|10.95|10.95|10.96|10.96|11|11|10.93|10.93|0
1647880200000|2022-03-21 16:30:00|10.95|10.95|10.83|10.83|10.95|10.95|10.81|10.81|0
1647880500000|2022-03-21 16:35:00|10.82|10.82|10.82|10.82|10.82|10.82|10.73|10.73|0
1647880800000|2022-03-21 16:40:00|10.81|10.81|10.89|10.89|10.89|10.89|10.77|10.77|0
1647881100000|2022-03-21 16:45:00|10.87|10.87|10.85|10.85|10.9|10.9|10.83|10.83|0
1647881400000|2022-03-21 16:50:00|10.83|10.83|10.77|10.77|10.84|10.84|10.76|10.76|0
1647881700000|2022-03-21 16:55:00|10.78|10.78|10.73|10.73|10.8|10.8|10.71|10.71|0
1647882000000|2022-03-21 17:00:00|10.72|10.72|10.72|10.72|10.76|10.76|10.71|10.71|0
1647882300000|2022-03-21 17:05:00|10.71|10.71|10.8|10.8|10.8|10.8|10.71|10.71|0
1647882600000|2022-03-21 17:10:00|10.79|10.79|10.72|10.72|10.8|10.8|10.71|10.71|0
1647882900000|2022-03-21 17:15:00|10.71|10.71|10.71|10.71|10.72|10.72|10.67|10.67|0
1647883200000|2022-03-21 17:20:00|10.7|10.7|10.76|10.76|10.76|10.76|10.7|10.7|0
1647883500000|2022-03-21 17:25:00|10.75|10.75|10.76|10.76|10.79|10.79|10.74|10.74|0
1647883800000|2022-03-21 17:30:00|10.75|10.75|10.76|10.76|10.81|10.81|10.74|10.74|0
1647884100000|2022-03-21 17:35:00|10.75|10.75|10.76|10.76|10.77|10.77|10.73|10.73|0
1647884400000|2022-03-21 17:40:00|10.75|10.75|10.71|10.71|10.75|10.75|10.69|10.69|0
1647884700000|2022-03-21 17:45:00|10.73|10.73|10.74|10.74|10.76|10.76|10.7|10.7|0
1647885000000|2022-03-21 17:50:00|10.76|10.76|10.75|10.75|10.76|10.76|10.74|10.74|0
1647885300000|2022-03-21 17:55:00|10.74|10.74|10.77|10.77|10.77|10.77|10.72|10.72|0
1647885600000|2022-03-21 18:00:00|10.76|10.76|10.72|10.72|10.77|10.77|10.71|10.71|0
1647885900000|2022-03-21 18:05:00|10.71|10.71|10.76|10.76|10.77|10.77|10.7|10.7|0
1647886200000|2022-03-21 18:10:00|10.75|10.75|10.73|10.73|10.76|10.76|10.73|10.73|0
1647886500000|2022-03-21 18:15:00|10.74|10.74|10.71|10.71|10.74|10.74|10.69|10.69|0
1647886800000|2022-03-21 18:20:00|10.73|10.73|10.83|10.83|10.86|10.86|10.73|10.73|0
1647887100000|2022-03-21 18:25:00|10.82|10.82|10.84|10.84|10.87|10.87|10.82|10.82|0
1647887400000|2022-03-21 18:30:00|10.83|10.83|10.81|10.81|10.85|10.85|10.8|10.8|0
1647887700000|2022-03-21 18:35:00|10.82|10.82|10.85|10.85|10.88|10.88|10.81|10.81|0
1647888000000|2022-03-21 18:40:00|10.84|10.84|10.84|10.84|10.85|10.85|10.82|10.82|0
1647888300000|2022-03-21 18:45:00|10.86|10.86|10.84|10.84|10.87|10.87|10.83|10.83|0
1647888600000|2022-03-21 18:50:00|10.83|10.83|10.8|10.8|10.83|10.83|10.79|10.79|0
1647888900000|2022-03-21 18:55:00|10.81|10.81|10.77|10.77|10.81|10.81|10.74|10.74|0
1647889200000|2022-03-21 19:00:00|10.76|10.76|10.79|10.79|10.81|10.81|10.76|10.76|0
1647889500000|2022-03-21 19:05:00|10.78|10.78|10.86|10.86|10.86|10.86|10.78|10.78|0
1647889800000|2022-03-21 19:10:00|10.85|10.85|10.91|10.91|10.92|10.92|10.85|10.85|0
1647890100000|2022-03-21 19:15:00|10.93|10.93|10.97|10.97|10.97|10.97|10.93|10.93|0
1647890400000|2022-03-21 19:20:00|10.96|10.96|10.88|10.88|10.96|10.96|10.87|10.87|0
1647890700000|2022-03-21 19:25:00|10.89|10.89|10.96|10.96|10.97|10.97|10.89|10.89|0
1647891000000|2022-03-21 19:30:00|10.98|10.98|10.98|10.98|11.01|11.01|10.94|10.94|0
1647891300000|2022-03-21 19:35:00|10.97|10.97|10.97|10.97|10.99|10.99|10.96|10.96|0
1647891600000|2022-03-21 19:40:00|10.96|10.96|10.92|10.92|10.98|10.98|10.91|10.91|0
1647891900000|2022-03-21 19:45:00|10.94|10.94|10.92|10.92|10.98|10.98|10.9|10.9|0
1647892200000|2022-03-21 19:50:00|10.96|10.96|10.98|10.98|10.99|10.99|10.95|10.95|0
1647892500000|2022-03-21 19:55:00|10.96|10.96|10.92|10.92|10.97|10.97|10.91|10.91|0
1647892800000|2022-03-21 20:00:00|10.99|10.99|10.93|10.93|10.99|10.99|10.91|10.91|0
1647893100000|2022-03-21 20:05:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647893700000|2022-03-21 20:15:00|10.88|10.88|10.88|10.88|10.88|10.88|10.88|10.88|0
1647894000000|2022-03-21 20:20:00|10.87|10.87|10.88|10.88|10.88|10.88|10.87|10.87|0
1647894600000|2022-03-21 20:30:00|10.91|10.91|10.88|10.88|10.91|10.91|10.88|10.88|0
1647894900000|2022-03-21 20:35:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647895200000|2022-03-21 20:40:00|10.88|10.88|10.89|10.89|10.89|10.89|10.88|10.88|0
1647895500000|2022-03-21 20:45:00|10.88|10.88|10.88|10.88|10.88|10.88|10.88|10.88|0
1647895800000|2022-03-21 20:50:00|10.91|10.91|10.88|10.88|10.91|10.91|10.88|10.88|0
1647896400000|2022-03-21 21:00:00|10.91|10.91|10.88|10.88|10.91|10.91|10.88|10.88|0
1647897300000|2022-03-21 21:15:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647897900000|2022-03-21 21:25:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1647898200000|2022-03-21 21:30:00|10.9|10.9|10.87|10.87|10.91|10.91|10.87|10.87|0
1647898500000|2022-03-21 21:35:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647899400000|2022-03-21 21:50:00|10.9|10.9|10.88|10.88|10.9|10.9|10.88|10.88|0
1647900000000|2022-03-21 22:00:00|10.89|10.89|10.87|10.87|10.89|10.89|10.87|10.87|0
1647900600000|2022-03-21 22:10:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1647901200000|2022-03-21 22:20:00|10.87|10.87|10.91|10.91|10.91|10.91|10.87|10.87|0
1647902100000|2022-03-21 22:35:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1647903000000|2022-03-21 22:50:00|10.88|10.88|10.91|10.91|10.91|10.91|10.88|10.88|0
1647906600000|2022-03-21 23:50:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1647906900000|2022-03-21 23:55:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1647936600000|2022-03-22 08:10:00|10.91|10.91|10.87|10.87|10.91|10.91|10.87|10.87|0
1647936900000|2022-03-22 08:15:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647937200000|2022-03-22 08:20:00|10.94|10.94|11.01|11.01|11.01|11.01|10.94|10.94|0
1647937800000|2022-03-22 08:30:00|10.89|10.89|10.97|10.97|10.97|10.97|10.88|10.88|0
1647938100000|2022-03-22 08:35:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1647939600000|2022-03-22 09:00:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647940800000|2022-03-22 09:20:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1647941100000|2022-03-22 09:25:00|10.97|10.97|10.96|10.96|10.97|10.97|10.96|10.96|0
1647941400000|2022-03-22 09:30:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1647942900000|2022-03-22 09:55:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647943200000|2022-03-22 10:00:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1647944100000|2022-03-22 10:15:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1647944400000|2022-03-22 10:20:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1647945000000|2022-03-22 10:30:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1647945300000|2022-03-22 10:35:00|10.97|10.97|10.98|10.98|10.98|10.98|10.97|10.97|0
1647945600000|2022-03-22 10:40:00|11|11|11|11|11|11|11|11|0
1647945900000|2022-03-22 10:45:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1647946800000|2022-03-22 11:00:00|10.91|10.91|10.95|10.95|10.95|10.95|10.91|10.91|0
1647947400000|2022-03-22 11:10:00|10.96|10.96|10.97|10.97|10.98|10.98|10.96|10.96|0
1647947700000|2022-03-22 11:15:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1647948000000|2022-03-22 11:20:00|10.95|10.95|10.94|10.94|10.95|10.95|10.94|10.94|0
1647948600000|2022-03-22 11:30:00|10.93|10.93|10.93|10.93|10.93|10.93|10.93|10.93|0
1647949200000|2022-03-22 11:40:00|10.94|10.94|10.94|10.94|10.94|10.94|10.94|10.94|0
1647950400000|2022-03-22 12:00:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1647950700000|2022-03-22 12:05:00|10.98|10.98|10.96|10.96|10.98|10.98|10.96|10.96|0
1647951000000|2022-03-22 12:10:00|10.97|10.97|10.96|10.96|10.97|10.97|10.96|10.96|0
1647951300000|2022-03-22 12:15:00|10.97|10.97|10.95|10.95|10.97|10.97|10.95|10.95|0
1647951600000|2022-03-22 12:20:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1647951900000|2022-03-22 12:25:00|10.99|10.99|11.08|11.08|11.16|11.16|10.99|10.99|0
1647952200000|2022-03-22 12:30:00|11.09|11.09|11.06|11.06|11.09|11.09|11.06|11.06|0
1647952500000|2022-03-22 12:35:00|11.03|11.03|11.04|11.04|11.04|11.04|11.03|11.03|0
1647952800000|2022-03-22 12:40:00|11.06|11.06|11.04|11.04|11.06|11.06|11.04|11.04|0
1647953100000|2022-03-22 12:45:00|11.05|11.05|11.06|11.06|11.06|11.06|11.05|11.05|0
1647953400000|2022-03-22 12:50:00|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|0
1647954000000|2022-03-22 13:00:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1647954300000|2022-03-22 13:05:00|11.08|11.08|11.04|11.04|11.08|11.08|11.03|11.03|0
1647954600000|2022-03-22 13:10:00|11.01|11.01|11.01|11.01|11.03|11.03|11.01|11.01|0
1647954900000|2022-03-22 13:15:00|10.98|10.98|11.04|11.04|11.04|11.04|10.98|10.98|0
1647955200000|2022-03-22 13:20:00|11.03|11.03|11.01|11.01|11.05|11.05|11.01|11.01|0
1647955500000|2022-03-22 13:25:00|10.99|10.99|10.96|10.96|10.99|10.99|10.86|10.86|0
1647955800000|2022-03-22 13:30:00|10.98|10.98|11.01|11.01|11.03|11.03|10.77|10.77|0
1647956100000|2022-03-22 13:35:00|11|11|11.1|11.1|11.12|11.12|10.98|10.98|0
1647956400000|2022-03-22 13:40:00|11.08|11.08|11|11|11.1|11.1|10.98|10.98|0
1647956700000|2022-03-22 13:45:00|10.98|10.98|10.89|10.89|10.98|10.98|10.86|10.86|0
1647957000000|2022-03-22 13:50:00|10.88|10.88|11.01|11.01|11.01|11.01|10.8|10.8|0
1647957300000|2022-03-22 13:55:00|11.02|11.02|11.01|11.01|11.02|11.02|10.94|10.94|0
1647957600000|2022-03-22 14:00:00|11.03|11.03|11.13|11.13|11.13|11.13|10.96|10.96|0
1647957900000|2022-03-22 14:05:00|11.11|11.11|11.1|11.1|11.16|11.16|11.04|11.04|0
1647958200000|2022-03-22 14:10:00|11.11|11.11|11.05|11.05|11.11|11.11|11.01|11.01|0
1647958500000|2022-03-22 14:15:00|11.03|11.03|11.07|11.07|11.09|11.09|10.99|10.99|0
1647958800000|2022-03-22 14:20:00|11.06|11.06|11.07|11.07|11.1|11.1|11.06|11.06|0
1647959100000|2022-03-22 14:25:00|11.06|11.06|10.98|10.98|11.06|11.06|10.98|10.98|0
1647959400000|2022-03-22 14:30:00|10.99|10.99|11.08|11.08|11.1|11.1|10.99|10.99|0
1647959700000|2022-03-22 14:35:00|11.09|11.09|11.06|11.06|11.1|11.1|11.04|11.04|0
1647960000000|2022-03-22 14:40:00|11.07|11.07|11.1|11.1|11.1|11.1|11.05|11.05|0
1647960300000|2022-03-22 14:45:00|11.09|11.09|11.13|11.13|11.14|11.14|11.09|11.09|0
1647960600000|2022-03-22 14:50:00|11.12|11.12|11.08|11.08|11.12|11.12|11.07|11.07|0
1647960900000|2022-03-22 14:55:00|11.09|11.09|11.12|11.12|11.13|11.13|11.08|11.08|0
1647961200000|2022-03-22 15:00:00|11.13|11.13|11.2|11.2|11.2|11.2|11.12|11.12|0
1647961500000|2022-03-22 15:05:00|11.19|11.19|11.23|11.23|11.24|11.24|11.18|11.18|0
1647961800000|2022-03-22 15:10:00|11.22|11.22|11.21|11.21|11.24|11.24|11.2|11.2|0
1647962100000|2022-03-22 15:15:00|11.2|11.2|11.25|11.25|11.25|11.25|11.2|11.2|0
1647962400000|2022-03-22 15:20:00|11.24|11.24|11.23|11.23|11.24|11.24|11.22|11.22|0
1647962700000|2022-03-22 15:25:00|11.24|11.24|11.23|11.23|11.26|11.26|11.21|11.21|0
1647963000000|2022-03-22 15:30:00|11.22|11.22|11.24|11.24|11.25|11.25|11.22|11.22|0
1647963300000|2022-03-22 15:35:00|11.23|11.23|11.28|11.28|11.28|11.28|11.23|11.23|0
1647963600000|2022-03-22 15:40:00|11.29|11.29|11.3|11.3|11.33|11.33|11.29|11.29|0
1647963900000|2022-03-22 15:45:00|11.31|11.31|11.3|11.3|11.32|11.32|11.27|11.27|0
1647964200000|2022-03-22 15:50:00|11.31|11.31|11.31|11.31|11.32|11.32|11.28|11.28|0
1647964500000|2022-03-22 15:55:00|11.3|11.3|11.27|11.27|11.31|11.31|11.26|11.26|0
1647964800000|2022-03-22 16:00:00|11.28|11.28|11.23|11.23|11.28|11.28|11.21|11.21|0
1647965100000|2022-03-22 16:05:00|11.22|11.22|11.29|11.29|11.29|11.29|11.22|11.22|0
1647965400000|2022-03-22 16:10:00|11.3|11.3|11.29|11.29|11.3|11.3|11.27|11.27|0
1647965700000|2022-03-22 16:15:00|11.28|11.28|11.3|11.3|11.32|11.32|11.26|11.26|0
1647966000000|2022-03-22 16:20:00|11.31|11.31|11.25|11.25|11.31|11.31|11.24|11.24|0
1647966300000|2022-03-22 16:25:00|11.26|11.26|11.24|11.24|11.26|11.26|11.21|11.21|0
1647966600000|2022-03-22 16:30:00|11.23|11.23|11.24|11.24|11.25|11.25|11.21|11.21|0
1647966900000|2022-03-22 16:35:00|11.25|11.25|11.27|11.27|11.31|11.31|11.25|11.25|0
1647967200000|2022-03-22 16:40:00|11.28|11.28|11.24|11.24|11.28|11.28|11.23|11.23|0
1647967500000|2022-03-22 16:45:00|11.23|11.23|11.29|11.29|11.29|11.29|11.23|11.23|0
1647967800000|2022-03-22 16:50:00|11.31|11.31|11.26|11.26|11.32|11.32|11.26|11.26|0
1647968100000|2022-03-22 16:55:00|11.25|11.25|11.2|11.2|11.26|11.26|11.19|11.19|0
1647968400000|2022-03-22 17:00:00|11.19|11.19|11.21|11.21|11.22|11.22|11.18|11.18|0
1647968700000|2022-03-22 17:05:00|11.2|11.2|11.2|11.2|11.23|11.23|11.2|11.2|0
1647969000000|2022-03-22 17:10:00|11.19|11.19|11.16|11.16|11.19|11.19|11.16|11.16|0
1647969300000|2022-03-22 17:15:00|11.17|11.17|11.15|11.15|11.2|11.2|11.14|11.14|0
1647969600000|2022-03-22 17:20:00|11.16|11.16|11.17|11.17|11.18|11.18|11.14|11.14|0
1647969900000|2022-03-22 17:25:00|11.18|11.18|11.21|11.21|11.21|11.21|11.17|11.17|0
1647970200000|2022-03-22 17:30:00|11.2|11.2|11.19|11.19|11.2|11.2|11.19|11.19|0
1647970500000|2022-03-22 17:35:00|11.2|11.2|11.22|11.22|11.24|11.24|11.19|11.19|0
1647970800000|2022-03-22 17:40:00|11.23|11.23|11.18|11.18|11.25|11.25|11.17|11.17|0
1647971100000|2022-03-22 17:45:00|11.19|11.19|11.26|11.26|11.26|11.26|11.19|11.19|0
1647971400000|2022-03-22 17:50:00|11.25|11.25|11.26|11.26|11.26|11.26|11.21|11.21|0
1647971700000|2022-03-22 17:55:00|11.27|11.27|11.27|11.27|11.28|11.28|11.24|11.24|0
1647972000000|2022-03-22 18:00:00|11.26|11.26|11.3|11.3|11.31|11.31|11.25|11.25|0
1647972300000|2022-03-22 18:05:00|11.31|11.31|11.4|11.4|11.41|11.41|11.3|11.3|0
1647972600000|2022-03-22 18:10:00|11.41|11.41|11.48|11.48|11.48|11.48|11.39|11.39|0
1647972900000|2022-03-22 18:15:00|11.47|11.47|11.53|11.53|11.58|11.58|11.47|11.47|0
1647973200000|2022-03-22 18:20:00|11.54|11.54|11.52|11.52|11.56|11.56|11.5|11.5|0
1647973500000|2022-03-22 18:25:00|11.53|11.53|11.47|11.47|11.53|11.53|11.44|11.44|0
1647973800000|2022-03-22 18:30:00|11.48|11.48|11.54|11.54|11.54|11.54|11.45|11.45|0
1647974100000|2022-03-22 18:35:00|11.52|11.52|11.51|11.51|11.56|11.56|11.49|11.49|0
1647974400000|2022-03-22 18:40:00|11.52|11.52|11.49|11.49|11.52|11.52|11.49|11.49|0
1647974700000|2022-03-22 18:45:00|11.47|11.47|11.4|11.4|11.48|11.48|11.39|11.39|0
1647975000000|2022-03-22 18:50:00|11.41|11.41|11.39|11.39|11.42|11.42|11.39|11.39|0
1647975300000|2022-03-22 18:55:00|11.4|11.4|11.45|11.45|11.45|11.45|11.39|11.39|0
1647975600000|2022-03-22 19:00:00|11.44|11.44|11.43|11.43|11.47|11.47|11.43|11.43|0
1647975900000|2022-03-22 19:05:00|11.42|11.42|11.42|11.42|11.42|11.42|11.38|11.38|0
1647976200000|2022-03-22 19:10:00|11.41|11.41|11.43|11.43|11.43|11.43|11.38|11.38|0
1647976500000|2022-03-22 19:15:00|11.42|11.42|11.38|11.38|11.44|11.44|11.38|11.38|0
1647976800000|2022-03-22 19:20:00|11.37|11.37|11.37|11.37|11.38|11.38|11.35|11.35|0
1647977100000|2022-03-22 19:25:00|11.38|11.38|11.35|11.35|11.39|11.39|11.34|11.34|0
1647977400000|2022-03-22 19:30:00|11.34|11.34|11.31|11.31|11.34|11.34|11.31|11.31|0
1647977700000|2022-03-22 19:35:00|11.32|11.32|11.35|11.35|11.36|11.36|11.3|11.3|0
1647978000000|2022-03-22 19:40:00|11.34|11.34|11.39|11.39|11.41|11.41|11.34|11.34|0
1647978300000|2022-03-22 19:45:00|11.4|11.4|11.43|11.43|11.44|11.44|11.38|11.38|0
1647978600000|2022-03-22 19:50:00|11.5|11.5|11.32|11.32|11.5|11.5|11.32|11.32|0
1647978900000|2022-03-22 19:55:00|11.3|11.3|11.21|11.21|11.3|11.3|11.19|11.19|0
1647979200000|2022-03-22 20:00:00|11.25|11.25|11.23|11.23|11.25|11.25|11.23|11.23|0
1647979500000|2022-03-22 20:05:00|11.24|11.24|11.25|11.25|11.25|11.25|11.24|11.24|0
1647979800000|2022-03-22 20:10:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1647980100000|2022-03-22 20:15:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1647980400000|2022-03-22 20:20:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1647980700000|2022-03-22 20:25:00|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|0
1647981000000|2022-03-22 20:30:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1647981300000|2022-03-22 20:35:00|11.27|11.27|11.27|11.27|11.27|11.27|11.25|11.25|0
1647981600000|2022-03-22 20:40:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1647981900000|2022-03-22 20:45:00|11.24|11.24|11.26|11.26|11.26|11.26|11.24|11.24|0
1647983700000|2022-03-22 21:15:00|11.23|11.23|11.26|11.26|11.26|11.26|11.23|11.23|0
1647984000000|2022-03-22 21:20:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1647985200000|2022-03-22 21:40:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1647985800000|2022-03-22 21:50:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1647986100000|2022-03-22 21:55:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1647986400000|2022-03-22 22:00:00|11.34|11.34|11.31|11.31|11.34|11.34|11.31|11.31|0
1647987000000|2022-03-22 22:10:00|11.27|11.27|11.28|11.28|11.28|11.28|11.27|11.27|0
1647987300000|2022-03-22 22:15:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1647987600000|2022-03-22 22:20:00|11.28|11.28|11.3|11.3|11.3|11.3|11.27|11.27|0
1647987900000|2022-03-22 22:25:00|11.28|11.28|11.33|11.33|11.33|11.33|11.28|11.28|0
1647988200000|2022-03-22 22:30:00|11.37|11.37|11.36|11.36|11.37|11.37|11.32|11.32|0
1647988800000|2022-03-22 22:40:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1647989100000|2022-03-22 22:45:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1647989400000|2022-03-22 22:50:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1647990000000|2022-03-22 23:00:00|11.4|11.4|11.42|11.42|11.42|11.42|11.4|11.4|0
1647990300000|2022-03-22 23:05:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1647990600000|2022-03-22 23:10:00|11.42|11.42|11.39|11.39|11.42|11.42|11.37|11.37|0
1647991200000|2022-03-22 23:20:00|11.42|11.42|11.37|11.37|11.42|11.42|11.37|11.37|0
1647991500000|2022-03-22 23:25:00|11.39|11.39|11.39|11.39|11.39|11.39|11.39|11.39|0
1647991800000|2022-03-22 23:30:00|11.38|11.38|11.38|11.38|11.38|11.38|11.38|11.38|0
1647992100000|2022-03-22 23:35:00|11.35|11.35|11.35|11.35|11.35|11.35|11.35|11.35|0
1647992700000|2022-03-22 23:45:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1647993000000|2022-03-22 23:50:00|11.36|11.36|11.38|11.38|11.38|11.38|11.36|11.36|0
1647993300000|2022-03-22 23:55:00|11.37|11.37|11.49|11.49|11.49|11.49|11.37|11.37|0
1648022400000|2022-03-23 08:00:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1648022700000|2022-03-23 08:05:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1648023900000|2022-03-23 08:25:00|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|0
1648024200000|2022-03-23 08:30:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1648024500000|2022-03-23 08:35:00|11.3|11.3|11.29|11.29|11.3|11.3|11.29|11.29|0
1648024800000|2022-03-23 08:40:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1648025100000|2022-03-23 08:45:00|11.22|11.22|11.22|11.22|11.22|11.22|11.22|11.22|0
1648025400000|2022-03-23 08:50:00|11.26|11.26|11.28|11.28|11.29|11.29|11.26|11.26|0
1648025700000|2022-03-23 08:55:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1648026000000|2022-03-23 09:00:00|11.26|11.26|11.28|11.28|11.28|11.28|11.25|11.25|0
1648026600000|2022-03-23 09:10:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1648026900000|2022-03-23 09:15:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1648027200000|2022-03-23 09:20:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1648027500000|2022-03-23 09:25:00|11.29|11.29|11.29|11.29|11.29|11.29|11.29|11.29|0
1648029300000|2022-03-23 09:55:00|11.22|11.22|11.22|11.22|11.22|11.22|11.22|11.22|0
1648029600000|2022-03-23 10:00:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1648029900000|2022-03-23 10:05:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1648030500000|2022-03-23 10:15:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1648030800000|2022-03-23 10:20:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1648031100000|2022-03-23 10:25:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1648031700000|2022-03-23 10:35:00|11.18|11.18|11.07|11.07|11.2|11.2|11.07|11.07|0
1648032000000|2022-03-23 10:40:00|11.14|11.14|11.15|11.15|11.16|11.16|11.14|11.14|0
1648032300000|2022-03-23 10:45:00|11.09|11.09|11.29|11.29|11.29|11.29|11.09|11.09|0
1648033200000|2022-03-23 11:00:00|11.28|11.28|11.29|11.29|11.29|11.29|11.26|11.26|0
1648033500000|2022-03-23 11:05:00|11.28|11.28|11.28|11.28|11.29|11.29|11.28|11.28|0
1648033800000|2022-03-23 11:10:00|11.22|11.22|11.26|11.26|11.26|11.26|11.16|11.16|0
1648034100000|2022-03-23 11:15:00|11.22|11.22|11.26|11.26|11.26|11.26|11.22|11.22|0
1648034700000|2022-03-23 11:25:00|11.22|11.22|11.21|11.21|11.24|11.24|11.21|11.21|0
1648035000000|2022-03-23 11:30:00|11.2|11.2|11.15|11.15|11.2|11.2|11.15|11.15|0
1648035300000|2022-03-23 11:35:00|11.17|11.17|11.18|11.18|11.18|11.18|11.17|11.17|0
1648035600000|2022-03-23 11:40:00|11.17|11.17|11.18|11.18|11.18|11.18|11.17|11.17|0
1648035900000|2022-03-23 11:45:00|11.17|11.17|11.16|11.16|11.17|11.17|11.16|11.16|0
1648036200000|2022-03-23 11:50:00|11.17|11.17|11.19|11.19|11.19|11.19|11.16|11.16|0
1648036500000|2022-03-23 11:55:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1648036800000|2022-03-23 12:00:00|11.21|11.21|11.22|11.22|11.22|11.22|11.21|11.21|0
1648037100000|2022-03-23 12:05:00|11.21|11.21|11.17|11.17|11.21|11.21|11.17|11.17|0
1648037700000|2022-03-23 12:15:00|11.18|11.18|11.2|11.2|11.21|11.21|11.18|11.18|0
1648038000000|2022-03-23 12:20:00|11.21|11.21|11.18|11.18|11.21|11.21|11.17|11.17|0
1648039500000|2022-03-23 12:45:00|11.16|11.16|11.15|11.15|11.16|11.16|11.15|11.15|0
1648039800000|2022-03-23 12:50:00|11.14|11.14|11.1|11.1|11.14|11.14|11.09|11.09|0
1648040100000|2022-03-23 12:55:00|11.12|11.12|11.12|11.12|11.16|11.16|11.08|11.08|0
1648040400000|2022-03-23 13:00:00|11.11|11.11|11.17|11.17|11.19|11.19|11.11|11.11|0
1648040700000|2022-03-23 13:05:00|11.18|11.18|11.17|11.17|11.19|11.19|11.17|11.17|0
1648041000000|2022-03-23 13:10:00|11.18|11.18|11.18|11.18|11.19|11.19|11.18|11.18|0
1648041300000|2022-03-23 13:15:00|11.17|11.17|11.17|11.17|11.17|11.17|11.17|11.17|0
1648041600000|2022-03-23 13:20:00|11.13|11.13|11.11|11.11|11.15|11.15|11.11|11.11|0
1648041900000|2022-03-23 13:25:00|11.15|11.15|11.07|11.07|11.16|11.16|11.04|11.04|0
1648042200000|2022-03-23 13:30:00|11.08|11.08|10.93|10.93|11.08|11.08|10.88|10.88|0
1648042500000|2022-03-23 13:35:00|10.92|10.92|10.76|10.76|10.96|10.96|10.74|10.74|0
1648042800000|2022-03-23 13:40:00|10.78|10.78|10.91|10.91|10.93|10.93|10.75|10.75|0
1648043100000|2022-03-23 13:45:00|10.93|10.93|10.69|10.69|10.93|10.93|10.69|10.69|0
1648043400000|2022-03-23 13:50:00|10.71|10.71|10.76|10.76|10.8|10.8|10.64|10.64|0
1648043700000|2022-03-23 13:55:00|10.77|10.77|10.73|10.73|10.8|10.8|10.73|10.73|0
1648044000000|2022-03-23 14:00:00|10.71|10.71|10.71|10.71|10.78|10.78|10.67|10.67|0
1648044300000|2022-03-23 14:05:00|10.72|10.72|10.85|10.85|10.88|10.88|10.72|10.72|0
1648044600000|2022-03-23 14:10:00|10.87|10.87|10.91|10.91|10.91|10.91|10.83|10.83|0
1648044900000|2022-03-23 14:15:00|10.89|10.89|10.97|10.97|10.97|10.97|10.87|10.87|0
1648045200000|2022-03-23 14:20:00|10.96|10.96|10.88|10.88|10.96|10.96|10.83|10.83|0
1648045500000|2022-03-23 14:25:00|10.9|10.9|10.87|10.87|10.91|10.91|10.84|10.84|0
1648045800000|2022-03-23 14:30:00|10.89|10.89|10.99|10.99|10.99|10.99|10.87|10.87|0
1648046100000|2022-03-23 14:35:00|10.97|10.97|11.07|11.07|11.07|11.07|10.95|10.95|0
1648046400000|2022-03-23 14:40:00|11.06|11.06|10.99|10.99|11.06|11.06|10.96|10.96|0
1648046700000|2022-03-23 14:45:00|10.98|10.98|11.02|11.02|11.02|11.02|10.95|10.95|0
1648047000000|2022-03-23 14:50:00|11.03|11.03|11.04|11.04|11.04|11.04|11|11|0
1648047300000|2022-03-23 14:55:00|11.03|11.03|11.06|11.06|11.09|11.09|11.03|11.03|0
1648047600000|2022-03-23 15:00:00|11.07|11.07|11.08|11.08|11.11|11.11|11.05|11.05|0
1648047900000|2022-03-23 15:05:00|11.07|11.07|11.06|11.06|11.1|11.1|11.05|11.05|0
1648048200000|2022-03-23 15:10:00|11.05|11.05|11.07|11.07|11.11|11.11|11.03|11.03|0
1648048500000|2022-03-23 15:15:00|11.06|11.06|11.08|11.08|11.1|11.1|11.05|11.05|0
1648048800000|2022-03-23 15:20:00|11.09|11.09|11.1|11.1|11.11|11.11|11.08|11.08|0
1648049100000|2022-03-23 15:25:00|11.11|11.11|11.09|11.09|11.14|11.14|11.09|11.09|0
1648049400000|2022-03-23 15:30:00|11.08|11.08|11.09|11.09|11.11|11.11|11.07|11.07|0
1648049700000|2022-03-23 15:35:00|11.11|11.11|11.13|11.13|11.14|11.14|11.1|11.1|0
1648050000000|2022-03-23 15:40:00|11.12|11.12|11.06|11.06|11.13|11.13|11.04|11.04|0
1648050300000|2022-03-23 15:45:00|11.05|11.05|11.01|11.01|11.06|11.06|10.97|10.97|0
1648050600000|2022-03-23 15:50:00|11.02|11.02|11.08|11.08|11.08|11.08|11.02|11.02|0
1648050900000|2022-03-23 15:55:00|11.07|11.07|11.07|11.07|11.08|11.08|11.06|11.06|0
1648051200000|2022-03-23 16:00:00|11.06|11.06|11.06|11.06|11.09|11.09|11.02|11.02|0
1648051500000|2022-03-23 16:05:00|11.05|11.05|10.97|10.97|11.06|11.06|10.95|10.95|0
1648051800000|2022-03-23 16:10:00|10.96|10.96|10.98|10.98|10.98|10.98|10.91|10.91|0
1648052100000|2022-03-23 16:15:00|10.99|10.99|11.07|11.07|11.08|11.08|10.99|10.99|0
1648052400000|2022-03-23 16:20:00|11.08|11.08|11.03|11.03|11.1|11.1|11.03|11.03|0
1648052700000|2022-03-23 16:25:00|11.05|11.05|11.09|11.09|11.09|11.09|11.04|11.04|0
1648053000000|2022-03-23 16:30:00|11.1|11.1|11.09|11.09|11.1|11.1|11.07|11.07|0
1648053300000|2022-03-23 16:35:00|11.07|11.07|11.08|11.08|11.1|11.1|11.05|11.05|0
1648053600000|2022-03-23 16:40:00|11.07|11.07|11|11|11.07|11.07|11|11|0
1648053900000|2022-03-23 16:45:00|11.01|11.01|11.01|11.01|11.02|11.02|10.96|10.96|0
1648054200000|2022-03-23 16:50:00|11.02|11.02|11.08|11.08|11.09|11.09|11.02|11.02|0
1648054500000|2022-03-23 16:55:00|11.07|11.07|11.06|11.06|11.09|11.09|11.06|11.06|0
1648054800000|2022-03-23 17:00:00|11.07|11.07|11.01|11.01|11.09|11.09|11.01|11.01|0
1648055100000|2022-03-23 17:05:00|11|11|11.01|11.01|11.03|11.03|10.99|10.99|0
1648055400000|2022-03-23 17:10:00|11|11|11.01|11.01|11.01|11.01|10.98|10.98|0
1648055700000|2022-03-23 17:15:00|11|11|10.93|10.93|11|11|10.93|10.93|0
1648056000000|2022-03-23 17:20:00|10.92|10.92|10.89|10.89|10.94|10.94|10.89|10.89|0
1648056300000|2022-03-23 17:25:00|10.9|10.9|10.88|10.88|10.9|10.9|10.86|10.86|0
1648056600000|2022-03-23 17:30:00|10.87|10.87|10.91|10.91|10.91|10.91|10.86|10.86|0
1648056900000|2022-03-23 17:35:00|10.9|10.9|10.92|10.92|10.92|10.92|10.89|10.89|0
1648057200000|2022-03-23 17:40:00|10.93|10.93|10.86|10.86|10.93|10.93|10.86|10.86|0
1648057500000|2022-03-23 17:45:00|10.87|10.87|10.88|10.88|10.89|10.89|10.86|10.86|0
1648057800000|2022-03-23 17:50:00|10.87|10.87|10.89|10.89|10.89|10.89|10.86|10.86|0
1648058100000|2022-03-23 17:55:00|10.9|10.9|10.92|10.92|10.92|10.92|10.89|10.89|0
1648058400000|2022-03-23 18:00:00|10.91|10.91|10.91|10.91|10.92|10.92|10.9|10.9|0
1648058700000|2022-03-23 18:05:00|10.9|10.9|10.84|10.84|10.9|10.9|10.83|10.83|0
1648059000000|2022-03-23 18:10:00|10.85|10.85|10.83|10.83|10.85|10.85|10.82|10.82|0
1648059300000|2022-03-23 18:15:00|10.82|10.82|10.84|10.84|10.86|10.86|10.81|10.81|0
1648059600000|2022-03-23 18:20:00|10.85|10.85|10.82|10.82|10.86|10.86|10.82|10.82|0
1648059900000|2022-03-23 18:25:00|10.81|10.81|10.86|10.86|10.86|10.86|10.81|10.81|0
1648060200000|2022-03-23 18:30:00|10.87|10.87|10.87|10.87|10.91|10.91|10.87|10.87|0
1648060500000|2022-03-23 18:35:00|10.86|10.86|10.87|10.87|10.88|10.88|10.85|10.85|0
1648060800000|2022-03-23 18:40:00|10.88|10.88|10.88|10.88|10.89|10.89|10.86|10.86|0
1648061100000|2022-03-23 18:45:00|10.87|10.87|10.91|10.91|10.91|10.91|10.87|10.87|0
1648061400000|2022-03-23 18:50:00|10.92|10.92|10.88|10.88|10.92|10.92|10.86|10.86|0
1648061700000|2022-03-23 18:55:00|10.89|10.89|10.83|10.83|10.89|10.89|10.83|10.83|0
1648062000000|2022-03-23 19:00:00|10.84|10.84|10.9|10.9|10.9|10.9|10.84|10.84|0
1648062300000|2022-03-23 19:05:00|10.88|10.88|10.85|10.85|10.88|10.88|10.85|10.85|0
1648062600000|2022-03-23 19:10:00|10.84|10.84|10.85|10.85|10.86|10.86|10.84|10.84|0
1648062900000|2022-03-23 19:15:00|10.84|10.84|10.84|10.84|10.87|10.87|10.84|10.84|0
1648063200000|2022-03-23 19:20:00|10.85|10.85|10.88|10.88|10.89|10.89|10.85|10.85|0
1648063500000|2022-03-23 19:25:00|10.89|10.89|10.89|10.89|10.89|10.89|10.86|10.86|0
1648063800000|2022-03-23 19:30:00|10.88|10.88|10.86|10.86|10.9|10.9|10.86|10.86|0
1648064100000|2022-03-23 19:35:00|10.87|10.87|10.86|10.86|10.88|10.88|10.86|10.86|0
1648064400000|2022-03-23 19:40:00|10.87|10.87|10.93|10.93|10.93|10.93|10.87|10.87|0
1648064700000|2022-03-23 19:45:00|10.96|10.96|10.93|10.93|10.99|10.99|10.93|10.93|0
1648065000000|2022-03-23 19:50:00|10.92|10.92|10.93|10.93|10.93|10.93|10.88|10.88|0
1648065300000|2022-03-23 19:55:00|10.94|10.94|10.93|10.93|10.94|10.94|10.91|10.91|0
1648065600000|2022-03-23 20:00:00|10.92|10.92|10.91|10.91|10.95|10.95|10.89|10.89|0
1648067400000|2022-03-23 20:30:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1648067700000|2022-03-23 20:35:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1648068300000|2022-03-23 20:45:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1648068600000|2022-03-23 20:50:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1648069500000|2022-03-23 21:05:00|10.91|10.91|10.93|10.93|10.93|10.93|10.9|10.9|0
1648070400000|2022-03-23 21:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1648070700000|2022-03-23 21:25:00|10.89|10.89|10.94|10.94|10.94|10.94|10.89|10.89|0
1648071600000|2022-03-23 21:40:00|10.93|10.93|10.93|10.93|10.93|10.93|10.93|10.93|0
1648074000000|2022-03-23 22:20:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1648075200000|2022-03-23 22:40:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1648075800000|2022-03-23 22:50:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1648076100000|2022-03-23 22:55:00|10.93|10.93|10.93|10.93|10.93|10.93|10.93|10.93|0
1648077300000|2022-03-23 23:15:00|10.94|10.94|10.94|10.94|10.94|10.94|10.94|10.94|0
1648077600000|2022-03-23 23:20:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1648079400000|2022-03-23 23:50:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1648079700000|2022-03-23 23:55:00|10.89|10.89|10.95|10.95|10.95|10.95|10.89|10.89|0
1648108800000|2022-03-24 08:00:00|10.78|10.78|10.91|10.91|10.91|10.91|10.78|10.78|0
1648110600000|2022-03-24 08:30:00|11.06|11.06|11.08|11.08|11.08|11.08|11.06|11.06|0
1648111200000|2022-03-24 08:40:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1648111500000|2022-03-24 08:45:00|11.01|11.01|11.02|11.02|11.03|11.03|11.01|11.01|0
1648111800000|2022-03-24 08:50:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1648112700000|2022-03-24 09:05:00|11.06|11.06|11.08|11.08|11.08|11.08|11.06|11.06|0
1648113000000|2022-03-24 09:10:00|11.02|11.02|11.08|11.08|11.08|11.08|11.02|11.02|0
1648113300000|2022-03-24 09:15:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1648113900000|2022-03-24 09:25:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1648115700000|2022-03-24 09:55:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1648116000000|2022-03-24 10:00:00|10.89|10.89|10.98|10.98|10.98|10.98|10.89|10.89|0
1648116900000|2022-03-24 10:15:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1648117800000|2022-03-24 10:30:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1648118100000|2022-03-24 10:35:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1648118700000|2022-03-24 10:45:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1648119000000|2022-03-24 10:50:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1648119900000|2022-03-24 11:05:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1648120800000|2022-03-24 11:20:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1648121100000|2022-03-24 11:25:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1648121400000|2022-03-24 11:30:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1648122000000|2022-03-24 11:40:00|11|11|11|11|11|11|11|11|0
1648122900000|2022-03-24 11:55:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1648123200000|2022-03-24 12:00:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1648123500000|2022-03-24 12:05:00|11|11|10.99|10.99|11|11|10.99|10.99|0
1648123800000|2022-03-24 12:10:00|10.98|10.98|10.99|10.99|10.99|10.99|10.98|10.98|0
1648124100000|2022-03-24 12:15:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1648124400000|2022-03-24 12:20:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1648125000000|2022-03-24 12:30:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1648125300000|2022-03-24 12:35:00|10.98|10.98|10.97|10.97|10.99|10.99|10.97|10.97|0
1648125600000|2022-03-24 12:40:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1648125900000|2022-03-24 12:45:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1648126200000|2022-03-24 12:50:00|10.97|10.97|10.96|10.96|10.97|10.97|10.96|10.96|0
1648128000000|2022-03-24 13:20:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1648128300000|2022-03-24 13:25:00|10.96|10.96|10.94|10.94|10.97|10.97|10.91|10.91|0
1648128600000|2022-03-24 13:30:00|10.9|10.9|10.94|10.94|11.06|11.06|10.9|10.9|0
1648128900000|2022-03-24 13:35:00|10.92|10.92|10.91|10.91|10.97|10.97|10.85|10.85|0
1648129200000|2022-03-24 13:40:00|10.94|10.94|10.84|10.84|10.96|10.96|10.83|10.83|0
1648129500000|2022-03-24 13:45:00|10.83|10.83|10.76|10.76|10.85|10.85|10.76|10.76|0
1648129800000|2022-03-24 13:50:00|10.77|10.77|10.8|10.8|10.85|10.85|10.71|10.71|0
1648130100000|2022-03-24 13:55:00|10.81|10.81|10.69|10.69|10.84|10.84|10.69|10.69|0
1648130400000|2022-03-24 14:00:00|10.71|10.71|10.81|10.81|10.81|10.81|10.7|10.7|0
1648130700000|2022-03-24 14:05:00|10.84|10.84|10.74|10.74|10.88|10.88|10.74|10.74|0
1648131000000|2022-03-24 14:10:00|10.73|10.73|10.67|10.67|10.73|10.73|10.63|10.63|0
1648131300000|2022-03-24 14:15:00|10.68|10.68|10.58|10.58|10.68|10.68|10.54|10.54|0
1648131600000|2022-03-24 14:20:00|10.59|10.59|10.6|10.6|10.64|10.64|10.56|10.56|0
1648131900000|2022-03-24 14:25:00|10.61|10.61|10.61|10.61|10.63|10.63|10.6|10.6|0
1648132200000|2022-03-24 14:30:00|10.59|10.59|10.62|10.62|10.66|10.66|10.56|10.56|0
1648132500000|2022-03-24 14:35:00|10.63|10.63|10.66|10.66|10.68|10.68|10.61|10.61|0
1648132800000|2022-03-24 14:40:00|10.68|10.68|10.67|10.67|10.7|10.7|10.65|10.65|0
1648133100000|2022-03-24 14:45:00|10.68|10.68|10.75|10.75|10.75|10.75|10.67|10.67|0
1648133400000|2022-03-24 14:50:00|10.74|10.74|10.76|10.76|10.76|10.76|10.71|10.71|0
1648133700000|2022-03-24 14:55:00|10.78|10.78|10.77|10.77|10.8|10.8|10.74|10.74|0
1648134000000|2022-03-24 15:00:00|10.76|10.76|10.79|10.79|10.8|10.8|10.76|10.76|0
1648134300000|2022-03-24 15:05:00|10.8|10.8|10.8|10.8|10.85|10.85|10.79|10.79|0
1648134600000|2022-03-24 15:10:00|10.79|10.79|10.81|10.81|10.84|10.84|10.79|10.79|0
1648134900000|2022-03-24 15:15:00|10.82|10.82|10.8|10.8|10.82|10.82|10.79|10.79|0
1648135200000|2022-03-24 15:20:00|10.81|10.81|10.84|10.84|10.84|10.84|10.78|10.78|0
1648135500000|2022-03-24 15:25:00|10.85|10.85|10.85|10.85|10.86|10.86|10.83|10.83|0
1648135800000|2022-03-24 15:30:00|10.86|10.86|10.85|10.85|10.86|10.86|10.85|10.85|0
1648136100000|2022-03-24 15:35:00|10.84|10.84|10.84|10.84|10.84|10.84|10.81|10.81|0
1648136400000|2022-03-24 15:40:00|10.83|10.83|10.86|10.86|10.89|10.89|10.83|10.83|0
1648136700000|2022-03-24 15:45:00|10.85|10.85|10.85|10.85|10.88|10.88|10.84|10.84|0
1648137000000|2022-03-24 15:50:00|10.84|10.84|10.83|10.83|10.85|10.85|10.81|10.81|0
1648137300000|2022-03-24 15:55:00|10.82|10.82|10.83|10.83|10.84|10.84|10.82|10.82|0
1648137600000|2022-03-24 16:00:00|10.82|10.82|10.75|10.75|10.82|10.82|10.75|10.75|0
1648137900000|2022-03-24 16:05:00|10.74|10.74|10.76|10.76|10.78|10.78|10.74|10.74|0
1648138200000|2022-03-24 16:10:00|10.77|10.77|10.8|10.8|10.8|10.8|10.76|10.76|0
1648138500000|2022-03-24 16:15:00|10.81|10.81|10.86|10.86|10.86|10.86|10.81|10.81|0
1648138800000|2022-03-24 16:20:00|10.87|10.87|10.86|10.86|10.89|10.89|10.85|10.85|0
1648139100000|2022-03-24 16:25:00|10.85|10.85|10.82|10.82|10.86|10.86|10.81|10.81|0
1648139400000|2022-03-24 16:30:00|10.83|10.83|10.8|10.8|10.83|10.83|10.79|10.79|0
1648139700000|2022-03-24 16:35:00|10.79|10.79|10.84|10.84|10.84|10.84|10.79|10.79|0
1648140000000|2022-03-24 16:40:00|10.83|10.83|10.84|10.84|10.86|10.86|10.82|10.82|0
1648140300000|2022-03-24 16:45:00|10.85|10.85|10.81|10.81|10.85|10.85|10.81|10.81|0
1648140600000|2022-03-24 16:50:00|10.82|10.82|10.84|10.84|10.85|10.85|10.81|10.81|0
1648140900000|2022-03-24 16:55:00|10.85|10.85|10.86|10.86|10.87|10.87|10.84|10.84|0
1648141200000|2022-03-24 17:00:00|10.87|10.87|10.83|10.83|10.88|10.88|10.83|10.83|0
1648141500000|2022-03-24 17:05:00|10.84|10.84|10.82|10.82|10.84|10.84|10.81|10.81|0
1648141800000|2022-03-24 17:10:00|10.81|10.81|10.84|10.84|10.84|10.84|10.81|10.81|0
1648142100000|2022-03-24 17:15:00|10.85|10.85|10.88|10.88|10.88|10.88|10.85|10.85|0
1648142400000|2022-03-24 17:20:00|10.89|10.89|10.88|10.88|10.89|10.89|10.87|10.87|0
1648142700000|2022-03-24 17:25:00|10.87|10.87|10.87|10.87|10.88|10.88|10.86|10.86|0
1648143000000|2022-03-24 17:30:00|10.86|10.86|10.86|10.86|10.87|10.87|10.85|10.85|0
1648143300000|2022-03-24 17:35:00|10.85|10.85|10.89|10.89|10.89|10.89|10.85|10.85|0
1648143600000|2022-03-24 17:40:00|10.88|10.88|10.9|10.9|10.91|10.91|10.88|10.88|0
1648143900000|2022-03-24 17:45:00|10.89|10.89|10.86|10.86|10.89|10.89|10.86|10.86|0
1648144200000|2022-03-24 17:50:00|10.85|10.85|10.85|10.85|10.86|10.86|10.84|10.84|0
1648144500000|2022-03-24 17:55:00|10.84|10.84|10.83|10.83|10.85|10.85|10.82|10.82|0
1648144800000|2022-03-24 18:00:00|10.82|10.82|10.86|10.86|10.87|10.87|10.82|10.82|0
1648145100000|2022-03-24 18:05:00|10.85|10.85|10.8|10.8|10.86|10.86|10.8|10.8|0
1648145400000|2022-03-24 18:10:00|10.81|10.81|10.8|10.8|10.81|10.81|10.78|10.78|0
1648145700000|2022-03-24 18:15:00|10.81|10.81|10.8|10.8|10.81|10.81|10.79|10.79|0
1648146000000|2022-03-24 18:20:00|10.79|10.79|10.77|10.77|10.8|10.8|10.77|10.77|0
1648146300000|2022-03-24 18:25:00|10.78|10.78|10.79|10.79|10.79|10.79|10.77|10.77|0
1648146600000|2022-03-24 18:30:00|10.8|10.8|10.78|10.78|10.8|10.8|10.77|10.77|0
1648146900000|2022-03-24 18:35:00|10.77|10.77|10.76|10.76|10.78|10.78|10.76|10.76|0
1648147200000|2022-03-24 18:40:00|10.75|10.75|10.76|10.76|10.76|10.76|10.75|10.75|0
1648147500000|2022-03-24 18:45:00|10.75|10.75|10.73|10.73|10.76|10.76|10.72|10.72|0
1648147800000|2022-03-24 18:50:00|10.74|10.74|10.75|10.75|10.78|10.78|10.74|10.74|0
1648148100000|2022-03-24 18:55:00|10.74|10.74|10.76|10.76|10.77|10.77|10.74|10.74|0
1648148400000|2022-03-24 19:00:00|10.75|10.75|10.78|10.78|10.78|10.78|10.75|10.75|0
1648148700000|2022-03-24 19:05:00|10.79|10.79|10.8|10.8|10.81|10.81|10.77|10.77|0
1648149000000|2022-03-24 19:10:00|10.81|10.81|10.76|10.76|10.81|10.81|10.76|10.76|0
1648149300000|2022-03-24 19:15:00|10.77|10.77|10.76|10.76|10.77|10.77|10.74|10.74|0
1648149600000|2022-03-24 19:20:00|10.77|10.77|10.8|10.8|10.8|10.8|10.77|10.77|0
1648149900000|2022-03-24 19:25:00|10.81|10.81|10.78|10.78|10.81|10.81|10.78|10.78|0
1648150200000|2022-03-24 19:30:00|10.8|10.8|10.82|10.82|10.83|10.83|10.79|10.79|0
1648150500000|2022-03-24 19:35:00|10.83|10.83|10.79|10.79|10.83|10.83|10.78|10.78|0
1648150800000|2022-03-24 19:40:00|10.8|10.8|10.81|10.81|10.81|10.81|10.78|10.78|0
1648151100000|2022-03-24 19:45:00|10.82|10.82|10.81|10.81|10.84|10.84|10.81|10.81|0
1648151400000|2022-03-24 19:50:00|10.82|10.82|10.82|10.82|10.83|10.83|10.8|10.8|0
1648151700000|2022-03-24 19:55:00|10.83|10.83|10.83|10.83|10.84|10.84|10.82|10.82|0
1648152000000|2022-03-24 20:00:00|10.84|10.84|10.82|10.82|10.84|10.84|10.82|10.82|0
1648152600000|2022-03-24 20:10:00|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|0
1648153200000|2022-03-24 20:20:00|10.81|10.81|10.81|10.81|10.82|10.82|10.81|10.81|0
1648153500000|2022-03-24 20:25:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648154700000|2022-03-24 20:45:00|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|0
1648155000000|2022-03-24 20:50:00|10.81|10.81|10.82|10.82|10.82|10.82|10.81|10.81|0
1648155300000|2022-03-24 20:55:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1648155600000|2022-03-24 21:00:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648156200000|2022-03-24 21:10:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1648156500000|2022-03-24 21:15:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648156800000|2022-03-24 21:20:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1648157400000|2022-03-24 21:30:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648159200000|2022-03-24 22:00:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1648159500000|2022-03-24 22:05:00|10.83|10.83|10.83|10.83|10.83|10.83|10.83|10.83|0
1648159800000|2022-03-24 22:10:00|10.82|10.82|10.82|10.82|10.82|10.82|10.81|10.81|0
1648160100000|2022-03-24 22:15:00|10.83|10.83|10.83|10.83|10.83|10.83|10.81|10.81|0
1648160400000|2022-03-24 22:20:00|10.81|10.81|10.8|10.8|10.81|10.81|10.8|10.8|0
1648161900000|2022-03-24 22:45:00|10.83|10.83|10.83|10.83|10.83|10.83|10.83|10.83|0
1648162200000|2022-03-24 22:50:00|10.81|10.81|10.8|10.8|10.81|10.81|10.8|10.8|0
1648162500000|2022-03-24 22:55:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648163400000|2022-03-24 23:10:00|10.83|10.83|10.83|10.83|10.83|10.83|10.83|10.83|0
1648164300000|2022-03-24 23:25:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648164600000|2022-03-24 23:30:00|10.79|10.79|10.82|10.82|10.82|10.82|10.79|10.79|0
1648164900000|2022-03-24 23:35:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1648195200000|2022-03-25 08:00:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1648196100000|2022-03-25 08:15:00|10.81|10.81|10.74|10.74|10.81|10.81|10.74|10.74|0
1648196400000|2022-03-25 08:20:00|10.76|10.76|10.78|10.78|10.78|10.78|10.76|10.76|0
1648197900000|2022-03-25 08:45:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648198200000|2022-03-25 08:50:00|10.77|10.77|10.71|10.71|10.82|10.82|10.71|10.71|0
1648199100000|2022-03-25 09:05:00|10.64|10.64|10.64|10.64|10.64|10.64|10.64|10.64|0
1648201800000|2022-03-25 09:50:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1648202700000|2022-03-25 10:05:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1648203600000|2022-03-25 10:20:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648204800000|2022-03-25 10:40:00|10.82|10.82|10.77|10.77|10.82|10.82|10.77|10.77|0
1648205400000|2022-03-25 10:50:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1648206000000|2022-03-25 11:00:00|10.79|10.79|10.79|10.79|10.8|10.8|10.79|10.79|0
1648206300000|2022-03-25 11:05:00|10.77|10.77|10.76|10.76|10.77|10.77|10.76|10.76|0
1648206600000|2022-03-25 11:10:00|10.74|10.74|10.8|10.8|10.8|10.8|10.74|10.74|0
1648207200000|2022-03-25 11:20:00|10.81|10.81|10.83|10.83|10.86|10.86|10.81|10.81|0
1648207500000|2022-03-25 11:25:00|10.84|10.84|10.88|10.88|10.88|10.88|10.84|10.84|0
1648207800000|2022-03-25 11:30:00|10.86|10.86|10.87|10.87|10.87|10.87|10.86|10.86|0
1648208100000|2022-03-25 11:35:00|10.86|10.86|10.87|10.87|10.87|10.87|10.86|10.86|0
1648208700000|2022-03-25 11:45:00|10.88|10.88|10.88|10.88|10.88|10.88|10.86|10.86|0
1648209000000|2022-03-25 11:50:00|10.87|10.87|10.89|10.89|10.89|10.89|10.87|10.87|0
1648209300000|2022-03-25 11:55:00|10.88|10.88|10.88|10.88|10.88|10.88|10.88|10.88|0
1648209600000|2022-03-25 12:00:00|10.89|10.89|10.91|10.91|10.91|10.91|10.87|10.87|0
1648209900000|2022-03-25 12:05:00|10.89|10.89|10.88|10.88|10.89|10.89|10.88|10.88|0
1648210200000|2022-03-25 12:10:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1648210500000|2022-03-25 12:15:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1648210800000|2022-03-25 12:20:00|10.91|10.91|10.92|10.92|10.92|10.92|10.91|10.91|0
1648211400000|2022-03-25 12:30:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1648211700000|2022-03-25 12:35:00|10.9|10.9|10.86|10.86|10.9|10.9|10.86|10.86|0
1648212000000|2022-03-25 12:40:00|10.85|10.85|10.9|10.9|10.9|10.9|10.85|10.85|0
1648212300000|2022-03-25 12:45:00|10.89|10.89|10.89|10.89|10.89|10.89|10.86|10.86|0
1648212600000|2022-03-25 12:50:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1648212900000|2022-03-25 12:55:00|10.88|10.88|10.89|10.89|10.89|10.89|10.88|10.88|0
1648213200000|2022-03-25 13:00:00|10.87|10.87|10.9|10.9|10.9|10.9|10.87|10.87|0
1648213500000|2022-03-25 13:05:00|10.89|10.89|10.87|10.87|10.89|10.89|10.87|10.87|0
1648213800000|2022-03-25 13:10:00|10.86|10.86|10.9|10.9|10.9|10.9|10.86|10.86|0
1648214100000|2022-03-25 13:15:00|10.89|10.89|10.86|10.86|10.89|10.89|10.84|10.84|0
1648214400000|2022-03-25 13:20:00|10.83|10.83|10.81|10.81|10.83|10.83|10.8|10.8|0
1648214700000|2022-03-25 13:25:00|10.82|10.82|10.81|10.81|10.84|10.84|10.78|10.78|0
1648215000000|2022-03-25 13:30:00|10.74|10.74|10.69|10.69|10.81|10.81|10.69|10.69|0
1648215300000|2022-03-25 13:35:00|10.68|10.68|10.68|10.68|10.84|10.84|10.67|10.67|0
1648215600000|2022-03-25 13:40:00|10.7|10.7|10.78|10.78|10.78|10.78|10.65|10.65|0
1648215900000|2022-03-25 13:45:00|10.79|10.79|10.73|10.73|10.8|10.8|10.71|10.71|0
1648216200000|2022-03-25 13:50:00|10.72|10.72|10.83|10.83|10.84|10.84|10.72|10.72|0
1648216500000|2022-03-25 13:55:00|10.84|10.84|10.7|10.7|10.85|10.85|10.7|10.7|0
1648216800000|2022-03-25 14:00:00|10.71|10.71|10.71|10.71|10.72|10.72|10.68|10.68|0
1648217100000|2022-03-25 14:05:00|10.7|10.7|10.65|10.65|10.7|10.7|10.65|10.65|0
1648217400000|2022-03-25 14:10:00|10.64|10.64|10.61|10.61|10.65|10.65|10.6|10.6|0
1648217700000|2022-03-25 14:15:00|10.6|10.6|10.61|10.61|10.61|10.61|10.55|10.55|0
1648218000000|2022-03-25 14:20:00|10.6|10.6|10.62|10.62|10.66|10.66|10.59|10.59|0
1648218300000|2022-03-25 14:25:00|10.63|10.63|10.55|10.55|10.63|10.63|10.52|10.52|0
1648218600000|2022-03-25 14:30:00|10.54|10.54|10.58|10.58|10.58|10.58|10.52|10.52|0
1648218900000|2022-03-25 14:35:00|10.59|10.59|10.6|10.6|10.63|10.63|10.57|10.57|0
1648219200000|2022-03-25 14:40:00|10.59|10.59|10.62|10.62|10.62|10.62|10.58|10.58|0
1648219500000|2022-03-25 14:45:00|10.61|10.61|10.59|10.59|10.63|10.63|10.59|10.59|0
1648219800000|2022-03-25 14:50:00|10.58|10.58|10.54|10.54|10.59|10.59|10.54|10.54|0
1648220100000|2022-03-25 14:55:00|10.55|10.55|10.59|10.59|10.6|10.6|10.55|10.55|0
1648220400000|2022-03-25 15:00:00|10.6|10.6|10.54|10.54|10.6|10.6|10.54|10.54|0
1648220700000|2022-03-25 15:05:00|10.55|10.55|10.47|10.47|10.55|10.55|10.47|10.47|0
1648221000000|2022-03-25 15:10:00|10.46|10.46|10.39|10.39|10.46|10.46|10.37|10.37|0
1648221300000|2022-03-25 15:15:00|10.4|10.4|10.43|10.43|10.46|10.46|10.39|10.39|0
1648221600000|2022-03-25 15:20:00|10.42|10.42|10.4|10.4|10.44|10.44|10.4|10.4|0
1648221900000|2022-03-25 15:25:00|10.41|10.41|10.38|10.38|10.41|10.41|10.36|10.36|0
1648222200000|2022-03-25 15:30:00|10.36|10.36|10.36|10.36|10.38|10.38|10.32|10.32|0
1648222500000|2022-03-25 15:35:00|10.35|10.35|10.36|10.36|10.38|10.38|10.34|10.34|0
1648222800000|2022-03-25 15:40:00|10.37|10.37|10.4|10.4|10.42|10.42|10.37|10.37|0
1648223100000|2022-03-25 15:45:00|10.38|10.38|10.4|10.4|10.42|10.42|10.38|10.38|0
1648223400000|2022-03-25 15:50:00|10.41|10.41|10.38|10.38|10.41|10.41|10.38|10.38|0
1648223700000|2022-03-25 15:55:00|10.37|10.37|10.37|10.37|10.38|10.38|10.35|10.35|0
1648224000000|2022-03-25 16:00:00|10.36|10.36|10.3|10.3|10.36|10.36|10.3|10.3|0
1648224300000|2022-03-25 16:05:00|10.31|10.31|10.31|10.31|10.33|10.33|10.3|10.3|0
1648224600000|2022-03-25 16:10:00|10.32|10.32|10.42|10.42|10.42|10.42|10.32|10.32|0
1648224900000|2022-03-25 16:15:00|10.41|10.41|10.4|10.4|10.41|10.41|10.37|10.37|0
1648225200000|2022-03-25 16:20:00|10.39|10.39|10.37|10.37|10.4|10.4|10.36|10.36|0
1648225500000|2022-03-25 16:25:00|10.38|10.38|10.35|10.35|10.39|10.39|10.34|10.34|0
1648225800000|2022-03-25 16:30:00|10.34|10.34|10.34|10.34|10.35|10.35|10.34|10.34|0
1648226100000|2022-03-25 16:35:00|10.33|10.33|10.3|10.3|10.33|10.33|10.29|10.29|0
1648226400000|2022-03-25 16:40:00|10.29|10.29|10.26|10.26|10.29|10.29|10.25|10.25|0
1648226700000|2022-03-25 16:45:00|10.27|10.27|10.29|10.29|10.3|10.3|10.26|10.26|0
1648227000000|2022-03-25 16:50:00|10.3|10.3|10.3|10.3|10.31|10.31|10.27|10.27|0
1648227300000|2022-03-25 16:55:00|10.29|10.29|10.3|10.3|10.3|10.3|10.27|10.27|0
1648227600000|2022-03-25 17:00:00|10.31|10.31|10.32|10.32|10.33|10.33|10.29|10.29|0
1648227900000|2022-03-25 17:05:00|10.31|10.31|10.29|10.29|10.32|10.32|10.29|10.29|0
1648228200000|2022-03-25 17:10:00|10.3|10.3|10.27|10.27|10.3|10.3|10.27|10.27|0
1648228500000|2022-03-25 17:15:00|10.29|10.29|10.35|10.35|10.36|10.36|10.28|10.28|0
1648228800000|2022-03-25 17:20:00|10.36|10.36|10.3|10.3|10.36|10.36|10.3|10.3|0
1648229100000|2022-03-25 17:25:00|10.29|10.29|10.29|10.29|10.3|10.3|10.27|10.27|0
1648229400000|2022-03-25 17:30:00|10.3|10.3|10.35|10.35|10.35|10.35|10.29|10.29|0
1648229700000|2022-03-25 17:35:00|10.36|10.36|10.36|10.36|10.38|10.38|10.35|10.35|0
1648230000000|2022-03-25 17:40:00|10.37|10.37|10.36|10.36|10.37|10.37|10.34|10.34|0
1648230300000|2022-03-25 17:45:00|10.37|10.37|10.37|10.37|10.37|10.37|10.34|10.34|0
1648230600000|2022-03-25 17:50:00|10.38|10.38|10.37|10.37|10.39|10.39|10.36|10.36|0
1648230900000|2022-03-25 17:55:00|10.38|10.38|10.41|10.41|10.43|10.43|10.38|10.38|0
1648231200000|2022-03-25 18:00:00|10.42|10.42|10.43|10.43|10.44|10.44|10.41|10.41|0
1648231500000|2022-03-25 18:05:00|10.42|10.42|10.42|10.42|10.43|10.43|10.4|10.4|0
1648231800000|2022-03-25 18:10:00|10.41|10.41|10.44|10.44|10.44|10.44|10.4|10.4|0
1648232100000|2022-03-25 18:15:00|10.43|10.43|10.42|10.42|10.43|10.43|10.41|10.41|0
1648232400000|2022-03-25 18:20:00|10.41|10.41|10.43|10.43|10.43|10.43|10.41|10.41|0
1648232700000|2022-03-25 18:25:00|10.42|10.42|10.44|10.44|10.44|10.44|10.42|10.42|0
1648233000000|2022-03-25 18:30:00|10.45|10.45|10.44|10.44|10.46|10.46|10.44|10.44|0
1648233300000|2022-03-25 18:35:00|10.45|10.45|10.45|10.45|10.47|10.47|10.45|10.45|0
1648233600000|2022-03-25 18:40:00|10.44|10.44|10.44|10.44|10.45|10.45|10.43|10.43|0
1648233900000|2022-03-25 18:45:00|10.45|10.45|10.41|10.41|10.45|10.45|10.41|10.41|0
1648234200000|2022-03-25 18:50:00|10.42|10.42|10.43|10.43|10.44|10.44|10.42|10.42|0
1648234500000|2022-03-25 18:55:00|10.42|10.42|10.4|10.4|10.42|10.42|10.39|10.39|0
1648234800000|2022-03-25 19:00:00|10.41|10.41|10.38|10.38|10.41|10.41|10.37|10.37|0
1648235100000|2022-03-25 19:05:00|10.37|10.37|10.36|10.36|10.39|10.39|10.36|10.36|0
1648235400000|2022-03-25 19:10:00|10.37|10.37|10.4|10.4|10.4|10.4|10.36|10.36|0
1648235700000|2022-03-25 19:15:00|10.39|10.39|10.38|10.38|10.4|10.4|10.38|10.38|0
1648236000000|2022-03-25 19:20:00|10.37|10.37|10.37|10.37|10.38|10.38|10.36|10.36|0
1648236300000|2022-03-25 19:25:00|10.36|10.36|10.34|10.34|10.39|10.39|10.34|10.34|0
1648236600000|2022-03-25 19:30:00|10.35|10.35|10.35|10.35|10.37|10.37|10.33|10.33|0
1648236900000|2022-03-25 19:35:00|10.36|10.36|10.35|10.35|10.37|10.37|10.35|10.35|0
1648237200000|2022-03-25 19:40:00|10.36|10.36|10.37|10.37|10.4|10.4|10.36|10.36|0
1648237500000|2022-03-25 19:45:00|10.38|10.38|10.37|10.37|10.39|10.39|10.36|10.36|0
1648237800000|2022-03-25 19:50:00|10.38|10.38|10.34|10.34|10.38|10.38|10.33|10.33|0
1648238100000|2022-03-25 19:55:00|10.33|10.33|10.36|10.36|10.36|10.36|10.32|10.32|0
1648238400000|2022-03-25 20:00:00|10.35|10.35|10.37|10.37|10.37|10.37|10.35|10.35|0
1648238700000|2022-03-25 20:05:00|10.38|10.38|10.37|10.37|10.38|10.38|10.37|10.37|0
1648239000000|2022-03-25 20:10:00|10.39|10.39|10.39|10.39|10.39|10.39|10.38|10.38|0
1648239300000|2022-03-25 20:15:00|10.35|10.35|10.37|10.37|10.38|10.38|10.35|10.35|0
1648239900000|2022-03-25 20:25:00|10.38|10.38|10.38|10.38|10.38|10.38|10.38|10.38|0
1648240800000|2022-03-25 20:40:00|10.39|10.39|10.37|10.37|10.39|10.39|10.37|10.37|0
1648241100000|2022-03-25 20:45:00|10.38|10.38|10.36|10.36|10.38|10.38|10.36|10.36|0
1648241700000|2022-03-25 20:55:00|10.38|10.38|10.38|10.38|10.38|10.38|10.38|10.38|0
1648454400000|2022-03-28 08:00:00|10.66|10.66|10.39|10.39|10.66|10.66|10.39|10.39|0
1648454700000|2022-03-28 08:05:00|10.56|10.56|10.56|10.56|10.56|10.56|10.56|10.56|0
1648455600000|2022-03-28 08:20:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1648456200000|2022-03-28 08:30:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1648458000000|2022-03-28 09:00:00|10.53|10.53|10.45|10.45|10.53|10.53|10.45|10.45|0
1648458300000|2022-03-28 09:05:00|10.51|10.51|10.45|10.45|10.51|10.51|10.45|10.45|0
1648458900000|2022-03-28 09:15:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1648460700000|2022-03-28 09:45:00|10.53|10.53|10.53|10.53|10.53|10.53|10.53|10.53|0
1648461000000|2022-03-28 09:50:00|10.52|10.52|10.53|10.53|10.53|10.53|10.51|10.51|0
1648461300000|2022-03-28 09:55:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1648461600000|2022-03-28 10:00:00|10.53|10.53|10.46|10.46|10.53|10.53|10.46|10.46|0
1648464600000|2022-03-28 10:50:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1648464900000|2022-03-28 10:55:00|10.49|10.49|10.55|10.55|10.55|10.55|10.49|10.49|0
1648465200000|2022-03-28 11:00:00|10.47|10.47|10.5|10.5|10.51|10.51|10.46|10.46|0
1648465500000|2022-03-28 11:05:00|10.52|10.52|10.51|10.51|10.52|10.52|10.51|10.51|0
1648465800000|2022-03-28 11:10:00|10.52|10.52|10.52|10.52|10.55|10.55|10.51|10.51|0
1648466100000|2022-03-28 11:15:00|10.54|10.54|10.55|10.55|10.55|10.55|10.53|10.53|0
1648466700000|2022-03-28 11:25:00|10.54|10.54|10.54|10.54|10.54|10.54|10.54|10.54|0
1648467600000|2022-03-28 11:40:00|10.53|10.53|10.45|10.45|10.53|10.53|10.41|10.41|0
1648467900000|2022-03-28 11:45:00|10.44|10.44|10.45|10.45|10.45|10.45|10.43|10.43|0
1648468200000|2022-03-28 11:50:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1648468500000|2022-03-28 11:55:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1648469100000|2022-03-28 12:05:00|10.5|10.5|10.5|10.5|10.5|10.5|10.48|10.48|0
1648469700000|2022-03-28 12:15:00|10.48|10.48|10.49|10.49|10.49|10.49|10.48|10.48|0
1648470000000|2022-03-28 12:20:00|10.5|10.5|10.45|10.45|10.5|10.5|10.45|10.45|0
1648470600000|2022-03-28 12:30:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1648470900000|2022-03-28 12:35:00|10.46|10.46|10.43|10.43|10.46|10.46|10.41|10.41|0
1648471200000|2022-03-28 12:40:00|10.4|10.4|10.4|10.4|10.4|10.4|10.39|10.39|0
1648471800000|2022-03-28 12:50:00|10.38|10.38|10.4|10.4|10.4|10.4|10.38|10.38|0
1648472100000|2022-03-28 12:55:00|10.39|10.39|10.43|10.43|10.44|10.44|10.39|10.39|0
1648472400000|2022-03-28 13:00:00|10.41|10.41|10.38|10.38|10.41|10.41|10.36|10.36|0
1648472700000|2022-03-28 13:05:00|10.4|10.4|10.43|10.43|10.43|10.43|10.4|10.4|0
1648473000000|2022-03-28 13:10:00|10.42|10.42|10.42|10.42|10.42|10.42|10.41|10.41|0
1648473300000|2022-03-28 13:15:00|10.41|10.41|10.42|10.42|10.44|10.44|10.41|10.41|0
1648473600000|2022-03-28 13:20:00|10.4|10.4|10.42|10.42|10.42|10.42|10.4|10.4|0
1648473900000|2022-03-28 13:25:00|10.43|10.43|10.47|10.47|10.52|10.52|10.42|10.42|0
1648474200000|2022-03-28 13:30:00|10.41|10.41|10.64|10.64|10.64|10.64|10.4|10.4|0
1648474500000|2022-03-28 13:35:00|10.63|10.63|10.78|10.78|10.78|10.78|10.63|10.63|0
1648474800000|2022-03-28 13:40:00|10.82|10.82|10.84|10.84|10.86|10.86|10.74|10.74|0
1648475100000|2022-03-28 13:45:00|10.86|10.86|10.71|10.71|10.87|10.87|10.7|10.7|0
1648475400000|2022-03-28 13:50:00|10.69|10.69|10.78|10.78|10.78|10.78|10.68|10.68|0
1648475700000|2022-03-28 13:55:00|10.77|10.77|10.69|10.69|10.78|10.78|10.67|10.67|0
1648476000000|2022-03-28 14:00:00|10.66|10.66|10.56|10.56|10.67|10.67|10.55|10.55|0
1648476300000|2022-03-28 14:05:00|10.57|10.57|10.57|10.57|10.64|10.64|10.52|10.52|0
1648476600000|2022-03-28 14:10:00|10.6|10.6|10.56|10.56|10.63|10.63|10.56|10.56|0
1648476900000|2022-03-28 14:15:00|10.55|10.55|10.48|10.48|10.56|10.56|10.44|10.44|0
1648477200000|2022-03-28 14:20:00|10.46|10.46|10.45|10.45|10.48|10.48|10.41|10.41|0
1648477500000|2022-03-28 14:25:00|10.44|10.44|10.45|10.45|10.48|10.48|10.41|10.41|0
1648477800000|2022-03-28 14:30:00|10.47|10.47|10.49|10.49|10.5|10.5|10.45|10.45|0
1648478100000|2022-03-28 14:35:00|10.5|10.5|10.47|10.47|10.53|10.53|10.45|10.45|0
1648478400000|2022-03-28 14:40:00|10.46|10.46|10.46|10.46|10.48|10.48|10.43|10.43|0
1648478700000|2022-03-28 14:45:00|10.47|10.47|10.55|10.55|10.56|10.56|10.47|10.47|0
1648479000000|2022-03-28 14:50:00|10.54|10.54|10.57|10.57|10.6|10.6|10.49|10.49|0
1648479300000|2022-03-28 14:55:00|10.55|10.55|10.51|10.51|10.55|10.55|10.49|10.49|0
1648479600000|2022-03-28 15:00:00|10.5|10.5|10.45|10.45|10.54|10.54|10.44|10.44|0
1648479900000|2022-03-28 15:05:00|10.44|10.44|10.45|10.45|10.46|10.46|10.42|10.42|0
1648480200000|2022-03-28 15:10:00|10.46|10.46|10.49|10.49|10.5|10.5|10.45|10.45|0
1648480500000|2022-03-28 15:15:00|10.5|10.5|10.49|10.49|10.5|10.5|10.46|10.46|0
1648480800000|2022-03-28 15:20:00|10.48|10.48|10.45|10.45|10.5|10.5|10.44|10.44|0
1648481100000|2022-03-28 15:25:00|10.44|10.44|10.46|10.46|10.47|10.47|10.44|10.44|0
1648481400000|2022-03-28 15:30:00|10.45|10.45|10.38|10.38|10.45|10.45|10.36|10.36|0
1648481700000|2022-03-28 15:35:00|10.37|10.37|10.33|10.33|10.37|10.37|10.32|10.32|0
1648482000000|2022-03-28 15:40:00|10.34|10.34|10.39|10.39|10.4|10.4|10.33|10.33|0
1648482300000|2022-03-28 15:45:00|10.38|10.38|10.34|10.34|10.39|10.39|10.34|10.34|0
1648482600000|2022-03-28 15:50:00|10.33|10.33|10.35|10.35|10.36|10.36|10.32|10.32|0
1648482900000|2022-03-28 15:55:00|10.34|10.34|10.32|10.32|10.35|10.35|10.31|10.31|0
1648483200000|2022-03-28 16:00:00|10.31|10.31|10.36|10.36|10.37|10.37|10.3|10.3|0
1648483500000|2022-03-28 16:05:00|10.37|10.37|10.33|10.33|10.38|10.38|10.32|10.32|0
1648483800000|2022-03-28 16:10:00|10.32|10.32|10.3|10.3|10.32|10.32|10.29|10.29|0
1648484100000|2022-03-28 16:15:00|10.31|10.31|10.27|10.27|10.31|10.31|10.26|10.26|0
1648484400000|2022-03-28 16:20:00|10.29|10.29|10.32|10.32|10.32|10.32|10.28|10.28|0
1648484700000|2022-03-28 16:25:00|10.31|10.31|10.31|10.31|10.33|10.33|10.29|10.29|0
1648485000000|2022-03-28 16:30:00|10.3|10.3|10.37|10.37|10.37|10.37|10.3|10.3|0
1648485300000|2022-03-28 16:35:00|10.36|10.36|10.35|10.35|10.37|10.37|10.35|10.35|0
1648485600000|2022-03-28 16:40:00|10.36|10.36|10.35|10.35|10.37|10.37|10.34|10.34|0
1648485900000|2022-03-28 16:45:00|10.34|10.34|10.32|10.32|10.34|10.34|10.3|10.3|0
1648486200000|2022-03-28 16:50:00|10.31|10.31|10.33|10.33|10.34|10.34|10.31|10.31|0
1648486500000|2022-03-28 16:55:00|10.34|10.34|10.32|10.32|10.34|10.34|10.31|10.31|0
1648486800000|2022-03-28 17:00:00|10.33|10.33|10.31|10.31|10.34|10.34|10.3|10.3|0
1648487100000|2022-03-28 17:05:00|10.32|10.32|10.32|10.32|10.34|10.34|10.32|10.32|0
1648487400000|2022-03-28 17:10:00|10.33|10.33|10.35|10.35|10.36|10.36|10.33|10.33|0
1648487700000|2022-03-28 17:15:00|10.36|10.36|10.35|10.35|10.36|10.36|10.34|10.34|0
1648488000000|2022-03-28 17:20:00|10.36|10.36|10.4|10.4|10.41|10.41|10.36|10.36|0
1648488300000|2022-03-28 17:25:00|10.41|10.41|10.44|10.44|10.47|10.47|10.41|10.41|0
1648488600000|2022-03-28 17:30:00|10.45|10.45|10.47|10.47|10.47|10.47|10.45|10.45|0
1648488900000|2022-03-28 17:35:00|10.48|10.48|10.49|10.49|10.5|10.5|10.48|10.48|0
1648489200000|2022-03-28 17:40:00|10.5|10.5|10.49|10.49|10.5|10.5|10.49|10.49|0
1648489500000|2022-03-28 17:45:00|10.5|10.5|10.48|10.48|10.5|10.5|10.46|10.46|0
1648489800000|2022-03-28 17:50:00|10.47|10.47|10.45|10.45|10.48|10.48|10.43|10.43|0
1648490100000|2022-03-28 17:55:00|10.44|10.44|10.47|10.47|10.47|10.47|10.43|10.43|0
1648490400000|2022-03-28 18:00:00|10.46|10.46|10.46|10.46|10.48|10.48|10.45|10.45|0
1648490700000|2022-03-28 18:05:00|10.45|10.45|10.45|10.45|10.46|10.46|10.44|10.44|0
1648491000000|2022-03-28 18:10:00|10.46|10.46|10.43|10.43|10.46|10.46|10.43|10.43|0
1648491300000|2022-03-28 18:15:00|10.42|10.42|10.4|10.4|10.42|10.42|10.39|10.39|0
1648491600000|2022-03-28 18:20:00|10.39|10.39|10.4|10.4|10.4|10.4|10.38|10.38|0
1648491900000|2022-03-28 18:25:00|10.41|10.41|10.41|10.41|10.43|10.43|10.41|10.41|0
1648492200000|2022-03-28 18:30:00|10.4|10.4|10.4|10.4|10.41|10.41|10.39|10.39|0
1648492500000|2022-03-28 18:35:00|10.39|10.39|10.42|10.42|10.42|10.42|10.39|10.39|0
1648492800000|2022-03-28 18:40:00|10.41|10.41|10.43|10.43|10.45|10.45|10.41|10.41|0
1648493100000|2022-03-28 18:45:00|10.44|10.44|10.44|10.44|10.46|10.46|10.43|10.43|0
1648493400000|2022-03-28 18:50:00|10.45|10.45|10.45|10.45|10.46|10.46|10.44|10.44|0
1648493700000|2022-03-28 18:55:00|10.46|10.46|10.48|10.48|10.49|10.49|10.46|10.46|0
1648494000000|2022-03-28 19:00:00|10.49|10.49|10.5|10.5|10.51|10.51|10.48|10.48|0
1648494300000|2022-03-28 19:05:00|10.49|10.49|10.53|10.53|10.53|10.53|10.49|10.49|0
1648494600000|2022-03-28 19:10:00|10.54|10.54|10.55|10.55|10.55|10.55|10.53|10.53|0
1648494900000|2022-03-28 19:15:00|10.56|10.56|10.55|10.55|10.57|10.57|10.55|10.55|0
1648495200000|2022-03-28 19:20:00|10.56|10.56|10.58|10.58|10.58|10.58|10.56|10.56|0
1648495500000|2022-03-28 19:25:00|10.59|10.59|10.59|10.59|10.6|10.6|10.56|10.56|0
1648495800000|2022-03-28 19:30:00|10.6|10.6|10.65|10.65|10.66|10.66|10.59|10.59|0
1648496100000|2022-03-28 19:35:00|10.64|10.64|10.61|10.61|10.64|10.64|10.59|10.59|0
1648496400000|2022-03-28 19:40:00|10.6|10.6|10.6|10.6|10.62|10.62|10.6|10.6|0
1648496700000|2022-03-28 19:45:00|10.62|10.62|10.63|10.63|10.64|10.64|10.6|10.6|0
1648497000000|2022-03-28 19:50:00|10.61|10.61|10.68|10.68|10.68|10.68|10.61|10.61|0
1648497300000|2022-03-28 19:55:00|10.67|10.67|10.71|10.71|10.71|10.71|10.66|10.66|0
1648497600000|2022-03-28 20:00:00|10.7|10.7|10.71|10.71|10.71|10.71|10.58|10.58|0
1648497900000|2022-03-28 20:05:00|10.67|10.67|10.65|10.65|10.67|10.67|10.65|10.65|0
1648498200000|2022-03-28 20:10:00|10.64|10.64|10.63|10.63|10.64|10.64|10.63|10.63|0
1648498500000|2022-03-28 20:15:00|10.62|10.62|10.65|10.65|10.66|10.66|10.62|10.62|0
1648498800000|2022-03-28 20:20:00|10.66|10.66|10.65|10.65|10.69|10.69|10.65|10.65|0
1648499100000|2022-03-28 20:25:00|10.64|10.64|10.64|10.64|10.64|10.64|10.63|10.63|0
1648499400000|2022-03-28 20:30:00|10.65|10.65|10.63|10.63|10.65|10.65|10.63|10.63|0
1648499700000|2022-03-28 20:35:00|10.65|10.65|10.63|10.63|10.65|10.65|10.63|10.63|0
1648500000000|2022-03-28 20:40:00|10.64|10.64|10.63|10.63|10.64|10.64|10.62|10.62|0
1648500300000|2022-03-28 20:45:00|10.62|10.62|10.63|10.63|10.63|10.63|10.62|10.62|0
1648500900000|2022-03-28 20:55:00|10.62|10.62|10.62|10.62|10.64|10.64|10.62|10.62|0
1648501200000|2022-03-28 21:00:00|10.63|10.63|10.64|10.64|10.64|10.64|10.62|10.62|0
1648501500000|2022-03-28 21:05:00|10.63|10.63|10.64|10.64|10.64|10.64|10.63|10.63|0
1648501800000|2022-03-28 21:10:00|10.65|10.65|10.65|10.65|10.65|10.65|10.64|10.64|0
1648502400000|2022-03-28 21:20:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1648503000000|2022-03-28 21:30:00|10.64|10.64|10.66|10.66|10.66|10.66|10.64|10.64|0
1648503300000|2022-03-28 21:35:00|10.67|10.67|10.64|10.64|10.67|10.67|10.64|10.64|0
1648503600000|2022-03-28 21:40:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1648503900000|2022-03-28 21:45:00|10.66|10.66|10.65|10.65|10.66|10.66|10.65|10.65|0
1648504800000|2022-03-28 22:00:00|10.66|10.66|10.64|10.64|10.66|10.66|10.64|10.64|0
1648505100000|2022-03-28 22:05:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1648505400000|2022-03-28 22:10:00|10.64|10.64|10.66|10.66|10.66|10.66|10.64|10.64|0
1648505700000|2022-03-28 22:15:00|10.65|10.65|10.66|10.66|10.66|10.66|10.65|10.65|0
1648506000000|2022-03-28 22:20:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1648506300000|2022-03-28 22:25:00|10.66|10.66|10.64|10.64|10.66|10.66|10.64|10.64|0
1648506600000|2022-03-28 22:30:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1648506900000|2022-03-28 22:35:00|10.67|10.67|10.69|10.69|10.7|10.7|10.67|10.67|0
1648507200000|2022-03-28 22:40:00|10.64|10.64|10.65|10.65|10.65|10.65|10.64|10.64|0
1648508400000|2022-03-28 23:00:00|10.67|10.67|10.67|10.67|10.67|10.67|10.67|10.67|0
1648508700000|2022-03-28 23:05:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1648509000000|2022-03-28 23:10:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1648509300000|2022-03-28 23:15:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1648509600000|2022-03-28 23:20:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1648509900000|2022-03-28 23:25:00|10.7|10.7|10.74|10.74|10.74|10.74|10.7|10.7|0
1648510200000|2022-03-28 23:30:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1648510500000|2022-03-28 23:35:00|10.72|10.72|10.72|10.72|10.72|10.72|10.72|10.72|0
1648510800000|2022-03-28 23:40:00|10.71|10.71|10.71|10.71|10.72|10.72|10.7|10.7|0
1648511100000|2022-03-28 23:45:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1648511400000|2022-03-28 23:50:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1648540800000|2022-03-29 08:00:00|10.65|10.65|10.73|10.73|10.73|10.73|10.24|10.24|0
1648541100000|2022-03-29 08:05:00|10.71|10.71|10.73|10.73|10.73|10.73|10.71|10.71|0
1648541400000|2022-03-29 08:10:00|10.71|10.71|10.73|10.73|10.73|10.73|10.71|10.71|0
1648542600000|2022-03-29 08:30:00|10.72|10.72|10.72|10.72|10.72|10.72|10.72|10.72|0
1648542900000|2022-03-29 08:35:00|10.73|10.73|10.73|10.73|10.73|10.73|10.73|10.73|0
1648543200000|2022-03-29 08:40:00|10.72|10.72|10.74|10.74|10.74|10.74|10.72|10.72|0
1648543500000|2022-03-29 08:45:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648543800000|2022-03-29 08:50:00|10.81|10.81|10.83|10.83|10.83|10.83|10.81|10.81|0
1648544100000|2022-03-29 08:55:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648544700000|2022-03-29 09:05:00|10.75|10.75|10.75|10.75|10.82|10.82|10.75|10.75|0
1648545000000|2022-03-29 09:10:00|10.78|10.78|10.82|10.82|10.82|10.82|10.78|10.78|0
1648545300000|2022-03-29 09:15:00|10.79|10.79|10.82|10.82|10.82|10.82|10.79|10.79|0
1648546200000|2022-03-29 09:30:00|10.77|10.77|10.78|10.78|10.78|10.78|10.77|10.77|0
1648546500000|2022-03-29 09:35:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1648547400000|2022-03-29 09:50:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1648547700000|2022-03-29 09:55:00|10.82|10.82|10.76|10.76|10.82|10.82|10.76|10.76|0
1648548000000|2022-03-29 10:00:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1648548900000|2022-03-29 10:15:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648549200000|2022-03-29 10:20:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1648549500000|2022-03-29 10:25:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648550100000|2022-03-29 10:35:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1648550400000|2022-03-29 10:40:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1648550700000|2022-03-29 10:45:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648551600000|2022-03-29 11:00:00|10.75|10.75|10.75|10.75|10.76|10.76|10.75|10.75|0
1648551900000|2022-03-29 11:05:00|10.74|10.74|10.74|10.74|10.75|10.75|10.74|10.74|0
1648552200000|2022-03-29 11:10:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1648552500000|2022-03-29 11:15:00|10.76|10.76|10.75|10.75|10.76|10.76|10.75|10.75|0
1648552800000|2022-03-29 11:20:00|10.76|10.76|10.75|10.75|10.76|10.76|10.75|10.75|0
1648553100000|2022-03-29 11:25:00|10.74|10.74|10.74|10.74|10.74|10.74|10.73|10.73|0
1648553400000|2022-03-29 11:30:00|10.72|10.72|10.71|10.71|10.73|10.73|10.71|10.71|0
1648554000000|2022-03-29 11:40:00|10.72|10.72|10.72|10.72|10.72|10.72|10.72|10.72|0
1648554300000|2022-03-29 11:45:00|10.73|10.73|10.74|10.74|10.74|10.74|10.73|10.73|0
1648554600000|2022-03-29 11:50:00|10.75|10.75|10.75|10.75|10.76|10.76|10.75|10.75|0
1648554900000|2022-03-29 11:55:00|10.74|10.74|10.75|10.75|10.76|10.76|10.74|10.74|0
1648555200000|2022-03-29 12:00:00|10.74|10.74|10.75|10.75|10.75|10.75|10.73|10.73|0
1648555500000|2022-03-29 12:05:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648555800000|2022-03-29 12:10:00|10.74|10.74|10.75|10.75|10.76|10.76|10.73|10.73|0
1648556100000|2022-03-29 12:15:00|10.76|10.76|10.78|10.78|10.78|10.78|10.75|10.75|0
1648556400000|2022-03-29 12:20:00|10.77|10.77|10.79|10.79|10.79|10.79|10.76|10.76|0
1648556700000|2022-03-29 12:25:00|10.78|10.78|10.8|10.8|10.81|10.81|10.77|10.77|0
1648557000000|2022-03-29 12:30:00|10.79|10.79|10.84|10.84|10.84|10.84|10.79|10.79|0
1648557300000|2022-03-29 12:35:00|10.85|10.85|10.85|10.85|10.85|10.85|10.83|10.83|0
1648557600000|2022-03-29 12:40:00|10.84|10.84|10.85|10.85|10.86|10.86|10.84|10.84|0
1648557900000|2022-03-29 12:45:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1648558200000|2022-03-29 12:50:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1648558500000|2022-03-29 12:55:00|10.9|10.9|10.83|10.83|10.9|10.9|10.83|10.83|0
1648558800000|2022-03-29 13:00:00|10.82|10.82|10.93|10.93|10.94|10.94|10.81|10.81|0
1648559100000|2022-03-29 13:05:00|10.95|10.95|10.99|10.99|11|11|10.91|10.91|0
1648559400000|2022-03-29 13:10:00|11.03|11.03|11.03|11.03|11.05|11.05|10.99|10.99|0
1648559700000|2022-03-29 13:15:00|11.04|11.04|11.07|11.07|11.1|11.1|11.04|11.04|0
1648560000000|2022-03-29 13:20:00|11.08|11.08|11.11|11.11|11.11|11.11|11.06|11.06|0
1648560300000|2022-03-29 13:25:00|11.09|11.09|11.02|11.02|11.11|11.11|11.01|11.01|0
1648560600000|2022-03-29 13:30:00|11.03|11.03|11.56|11.56|11.64|11.64|11.02|11.02|0
1648560900000|2022-03-29 13:35:00|11.53|11.53|11.4|11.4|11.6|11.6|11.35|11.35|0
1648561200000|2022-03-29 13:40:00|11.42|11.42|11.52|11.52|11.58|11.58|11.32|11.32|0
1648561500000|2022-03-29 13:45:00|11.57|11.57|11.57|11.57|11.72|11.72|11.57|11.57|0
1648561800000|2022-03-29 13:50:00|11.54|11.54|11.82|11.82|11.89|11.89|11.52|11.52|0
1648562100000|2022-03-29 13:55:00|11.83|11.83|11.93|11.93|12.01|12.01|11.83|11.83|0
1648562400000|2022-03-29 14:00:00|11.94|11.94|12.01|12.01|12.11|12.11|11.86|11.86|0
1648562700000|2022-03-29 14:05:00|11.99|11.99|11.81|11.81|12.01|12.01|11.72|11.72|0
1648563000000|2022-03-29 14:10:00|11.8|11.8|11.93|11.93|11.93|11.93|11.75|11.75|0
1648563300000|2022-03-29 14:15:00|11.94|11.94|12.25|12.25|12.25|12.25|11.89|11.89|0
1648563600000|2022-03-29 14:20:00|12.29|12.29|12.61|12.61|12.86|12.86|12.26|12.26|0
1648563900000|2022-03-29 14:25:00|12.59|12.59|12.9|12.9|13.01|13.01|12.48|12.48|0
1648564200000|2022-03-29 14:30:00|12.93|12.93|13.2|13.2|13.24|13.24|12.84|12.84|0
1648564500000|2022-03-29 14:35:00|13.13|13.13|13.27|13.27|13.32|13.32|13.03|13.03|0
1648564800000|2022-03-29 14:40:00|13.25|13.25|13.52|13.52|13.55|13.55|13.15|13.15|0
1648565100000|2022-03-29 14:45:00|13.5|13.5|13.17|13.17|13.51|13.51|13.1|13.1|0
1648565400000|2022-03-29 14:50:00|13.15|13.15|13.23|13.23|13.33|13.33|13.15|13.15|0
1648565700000|2022-03-29 14:55:00|13.21|13.21|13.2|13.2|13.59|13.59|13.18|13.18|0
1648566000000|2022-03-29 15:00:00|13.21|13.21|12.93|12.93|13.3|13.3|12.88|12.88|0
1648566300000|2022-03-29 15:05:00|12.91|12.91|12.95|12.95|13.01|13.01|12.8|12.8|0
1648566600000|2022-03-29 15:10:00|12.94|12.94|13.13|13.13|13.15|13.15|12.86|12.86|0
1648566900000|2022-03-29 15:15:00|13.12|13.12|13.3|13.3|13.31|13.31|13|13|0
1648567200000|2022-03-29 15:20:00|13.31|13.31|13.58|13.58|13.68|13.68|13.23|13.23|0
1648567500000|2022-03-29 15:25:00|13.55|13.55|13.51|13.51|13.69|13.69|13.44|13.44|0
1648567800000|2022-03-29 15:30:00|13.53|13.53|13.27|13.27|13.66|13.66|13.26|13.26|0
1648568100000|2022-03-29 15:35:00|13.3|13.3|13.47|13.47|13.53|13.53|13.24|13.24|0
1648568400000|2022-03-29 15:40:00|13.48|13.48|13.32|13.32|13.53|13.53|13.32|13.32|0
1648568700000|2022-03-29 15:45:00|13.34|13.34|13.55|13.55|13.6|13.6|13.32|13.32|0
1648569000000|2022-03-29 15:50:00|13.56|13.56|13.4|13.4|13.59|13.59|13.36|13.36|0
1648569300000|2022-03-29 15:55:00|13.39|13.39|13.32|13.32|13.4|13.4|13.27|13.27|0
1648569600000|2022-03-29 16:00:00|13.33|13.33|13.24|13.24|13.33|13.33|13.13|13.13|0
1648569900000|2022-03-29 16:05:00|13.27|13.27|13.28|13.28|13.35|13.35|13.23|13.23|0
1648570200000|2022-03-29 16:10:00|13.31|13.31|13.35|13.35|13.37|13.37|13.29|13.29|0
1648570500000|2022-03-29 16:15:00|13.37|13.37|13.49|13.49|13.49|13.49|13.3|13.3|0
1648570800000|2022-03-29 16:20:00|13.48|13.48|13.44|13.44|13.59|13.59|13.42|13.42|0
1648571100000|2022-03-29 16:25:00|13.4|13.4|13.34|13.34|13.45|13.45|13.29|13.29|0
1648571400000|2022-03-29 16:30:00|13.35|13.35|13.19|13.19|13.35|13.35|13.16|13.16|0
1648571700000|2022-03-29 16:35:00|13.2|13.2|13.42|13.42|13.45|13.45|13.18|13.18|0
1648572000000|2022-03-29 16:40:00|13.43|13.43|13.36|13.36|13.49|13.49|13.3|13.3|0
1648572300000|2022-03-29 16:45:00|13.35|13.35|13.46|13.46|13.49|13.49|13.3|13.3|0
1648572600000|2022-03-29 16:50:00|13.48|13.48|13.39|13.39|13.5|13.5|13.3|13.3|0
1648572900000|2022-03-29 16:55:00|13.38|13.38|13.55|13.55|13.55|13.55|13.33|13.33|0
1648573200000|2022-03-29 17:00:00|13.53|13.53|13.41|13.41|13.53|13.53|13.39|13.39|0
1648573500000|2022-03-29 17:05:00|13.42|13.42|13.39|13.39|13.45|13.45|13.35|13.35|0
1648573800000|2022-03-29 17:10:00|13.4|13.4|13.55|13.55|13.58|13.58|13.4|13.4|0
1648574100000|2022-03-29 17:15:00|13.58|13.58|13.51|13.51|13.58|13.58|13.5|13.5|0
1648574400000|2022-03-29 17:20:00|13.53|13.53|13.52|13.52|13.55|13.55|13.43|13.43|0
1648574700000|2022-03-29 17:25:00|13.5|13.5|13.49|13.49|13.61|13.61|13.48|13.48|0
1648575000000|2022-03-29 17:30:00|13.5|13.5|13.5|13.5|13.58|13.58|13.48|13.48|0
1648575300000|2022-03-29 17:35:00|13.51|13.51|13.57|13.57|13.58|13.58|13.49|13.49|0
1648575600000|2022-03-29 17:40:00|13.58|13.58|13.51|13.51|13.6|13.6|13.5|13.5|0
1648575900000|2022-03-29 17:45:00|13.5|13.5|13.65|13.65|13.78|13.78|13.5|13.5|0
1648576200000|2022-03-29 17:50:00|13.63|13.63|13.63|13.63|13.71|13.71|13.59|13.59|0
1648576500000|2022-03-29 17:55:00|13.62|13.62|13.52|13.52|13.66|13.66|13.5|13.5|0
1648576800000|2022-03-29 18:00:00|13.51|13.51|13.42|13.42|13.52|13.52|13.41|13.41|0
1648577100000|2022-03-29 18:05:00|13.43|13.43|13.4|13.4|13.43|13.43|13.29|13.29|0
1648577400000|2022-03-29 18:10:00|13.39|13.39|13.32|13.32|13.43|13.43|13.32|13.32|0
1648577700000|2022-03-29 18:15:00|13.33|13.33|13.4|13.4|13.45|13.45|13.33|13.33|0
1648578000000|2022-03-29 18:20:00|13.39|13.39|13.41|13.41|13.46|13.46|13.35|13.35|0
1648578300000|2022-03-29 18:25:00|13.42|13.42|13.42|13.42|13.44|13.44|13.4|13.4|0
1648578600000|2022-03-29 18:30:00|13.41|13.41|13.53|13.53|13.53|13.53|13.37|13.37|0
1648578900000|2022-03-29 18:35:00|13.52|13.52|13.44|13.44|13.52|13.52|13.41|13.41|0
1648579200000|2022-03-29 18:40:00|13.41|13.41|13.41|13.41|13.44|13.44|13.36|13.36|0
1648579500000|2022-03-29 18:45:00|13.4|13.4|13.42|13.42|13.45|13.45|13.39|13.39|0
1648579800000|2022-03-29 18:50:00|13.41|13.41|13.44|13.44|13.44|13.44|13.38|13.38|0
1648580100000|2022-03-29 18:55:00|13.43|13.43|13.48|13.48|13.53|13.53|13.43|13.43|0
1648580400000|2022-03-29 19:00:00|13.47|13.47|13.48|13.48|13.48|13.48|13.43|13.43|0
1648580700000|2022-03-29 19:05:00|13.47|13.47|13.51|13.51|13.53|13.53|13.46|13.46|0
1648581000000|2022-03-29 19:10:00|13.53|13.53|13.49|13.49|13.56|13.56|13.48|13.48|0
1648581300000|2022-03-29 19:15:00|13.5|13.5|13.56|13.56|13.58|13.58|13.46|13.46|0
1648581600000|2022-03-29 19:20:00|13.55|13.55|13.6|13.6|13.6|13.6|13.54|13.54|0
1648581900000|2022-03-29 19:25:00|13.61|13.61|13.52|13.52|13.61|13.61|13.51|13.51|0
1648582200000|2022-03-29 19:30:00|13.53|13.53|13.5|13.5|13.53|13.53|13.43|13.43|0
1648582500000|2022-03-29 19:35:00|13.52|13.52|13.47|13.47|13.52|13.52|13.44|13.44|0
1648582800000|2022-03-29 19:40:00|13.48|13.48|13.49|13.49|13.51|13.51|13.46|13.46|0
1648583100000|2022-03-29 19:45:00|13.51|13.51|13.46|13.46|13.52|13.52|13.46|13.46|0
1648583400000|2022-03-29 19:50:00|13.47|13.47|13.29|13.29|13.5|13.5|13.28|13.28|0
1648583700000|2022-03-29 19:55:00|13.28|13.28|13.3|13.3|13.31|13.31|13.24|13.24|0
1648584000000|2022-03-29 20:00:00|13.29|13.29|13.27|13.27|13.29|13.29|13.25|13.25|0
1648584300000|2022-03-29 20:05:00|13.25|13.25|13.25|13.25|13.29|13.29|13.24|13.24|0
1648584600000|2022-03-29 20:10:00|13.24|13.24|13.17|13.17|13.24|13.24|13.12|13.12|0
1648584900000|2022-03-29 20:15:00|13.18|13.18|13.24|13.24|13.24|13.24|13.15|13.15|0
1648585200000|2022-03-29 20:20:00|13.22|13.22|13.2|13.2|13.23|13.23|13.19|13.19|0
1648585500000|2022-03-29 20:25:00|13.19|13.19|13.27|13.27|13.27|13.27|13.19|13.19|0
1648585800000|2022-03-29 20:30:00|13.28|13.28|13.24|13.24|13.28|13.28|13.21|13.21|0
1648586100000|2022-03-29 20:35:00|13.21|13.21|13.22|13.22|13.23|13.23|13.2|13.2|0
1648586400000|2022-03-29 20:40:00|13.23|13.23|13.2|13.2|13.23|13.23|13.2|13.2|0
1648586700000|2022-03-29 20:45:00|13.23|13.23|13.27|13.27|13.27|13.27|13.23|13.23|0
1648587000000|2022-03-29 20:50:00|13.26|13.26|13.25|13.25|13.27|13.27|13.25|13.25|0
1648587300000|2022-03-29 20:55:00|13.24|13.24|13.26|13.26|13.26|13.26|13.23|13.23|0
1648587600000|2022-03-29 21:00:00|13.25|13.25|13.37|13.37|13.39|13.39|13.25|13.25|0
1648587900000|2022-03-29 21:05:00|13.35|13.35|13.35|13.35|13.35|13.35|13.33|13.33|0
1648588200000|2022-03-29 21:10:00|13.32|13.32|13.3|13.3|13.33|13.33|13.29|13.29|0
1648588500000|2022-03-29 21:15:00|13.29|13.29|13.32|13.32|13.32|13.32|13.29|13.29|0
1648588800000|2022-03-29 21:20:00|13.35|13.35|13.29|13.29|13.36|13.36|13.29|13.29|0
1648589100000|2022-03-29 21:25:00|13.35|13.35|13.35|13.35|13.36|13.36|13.3|13.3|0
1648589400000|2022-03-29 21:30:00|13.3|13.3|13.36|13.36|13.36|13.36|13.3|13.3|0
1648589700000|2022-03-29 21:35:00|13.37|13.37|13.38|13.38|13.49|13.49|13.36|13.36|0
1648590000000|2022-03-29 21:40:00|13.45|13.45|13.52|13.52|13.52|13.52|13.4|13.4|0
1648590300000|2022-03-29 21:45:00|13.51|13.51|13.45|13.45|13.54|13.54|13.41|13.41|0
1648590600000|2022-03-29 21:50:00|13.47|13.47|13.41|13.41|13.5|13.5|13.4|13.4|0
1648590900000|2022-03-29 21:55:00|13.42|13.42|13.4|13.4|13.47|13.47|13.4|13.4|0
1648591200000|2022-03-29 22:00:00|13.41|13.41|13.42|13.42|13.42|13.42|13.37|13.37|0
1648591500000|2022-03-29 22:05:00|13.44|13.44|13.42|13.42|13.45|13.45|13.41|13.41|0
1648591800000|2022-03-29 22:10:00|13.43|13.43|13.5|13.5|13.5|13.5|13.43|13.43|0
1648592100000|2022-03-29 22:15:00|13.52|13.52|13.48|13.48|13.52|13.52|13.48|13.48|0
1648592400000|2022-03-29 22:20:00|13.47|13.47|13.48|13.48|13.48|13.48|13.46|13.46|0
1648592700000|2022-03-29 22:25:00|13.46|13.46|13.49|13.49|13.52|13.52|13.46|13.46|0
1648593000000|2022-03-29 22:30:00|13.47|13.47|13.46|13.46|13.5|13.5|13.46|13.46|0
1648593300000|2022-03-29 22:35:00|13.48|13.48|13.49|13.49|13.5|13.5|13.45|13.45|0
1648593600000|2022-03-29 22:40:00|13.47|13.47|13.53|13.53|13.54|13.54|13.45|13.45|0
1648593900000|2022-03-29 22:45:00|13.52|13.52|13.51|13.51|13.53|13.53|13.47|13.47|0
1648594200000|2022-03-29 22:50:00|13.47|13.47|13.46|13.46|13.5|13.5|13.45|13.45|0
1648594500000|2022-03-29 22:55:00|13.45|13.45|13.5|13.5|13.5|13.5|13.44|13.44|0
1648594800000|2022-03-29 23:00:00|13.46|13.46|13.45|13.45|13.5|13.5|13.44|13.44|0
1648595100000|2022-03-29 23:05:00|13.46|13.46|13.49|13.49|13.49|13.49|13.46|13.46|0
1648595400000|2022-03-29 23:10:00|13.48|13.48|13.48|13.48|13.48|13.48|13.46|13.46|0
1648595700000|2022-03-29 23:15:00|13.47|13.47|13.47|13.47|13.48|13.48|13.47|13.47|0
1648596000000|2022-03-29 23:20:00|13.48|13.48|13.51|13.51|13.52|13.52|13.48|13.48|0
1648596300000|2022-03-29 23:25:00|13.5|13.5|13.52|13.52|13.52|13.52|13.48|13.48|0
1648596600000|2022-03-29 23:30:00|13.5|13.5|13.53|13.53|13.53|13.53|13.49|13.49|0
1648596900000|2022-03-29 23:35:00|13.51|13.51|13.53|13.53|13.53|13.53|13.48|13.48|0
1648597200000|2022-03-29 23:40:00|13.54|13.54|13.53|13.53|13.54|13.54|13.49|13.49|0
1648597500000|2022-03-29 23:45:00|13.5|13.5|13.54|13.54|13.54|13.54|13.5|13.5|0
1648597800000|2022-03-29 23:50:00|13.51|13.51|13.52|13.52|13.54|13.54|13.51|13.51|0
1648598100000|2022-03-29 23:55:00|13.51|13.51|13.51|13.51|13.54|13.54|13.48|13.48|0
1648598400000|2022-03-30 00:00:00|13.53|13.53|13.53|13.53|13.53|13.53|13.53|13.53|0
1648627200000|2022-03-30 08:00:00|13.36|13.36|13.27|13.27|13.49|13.49|13.27|13.27|0
1648627500000|2022-03-30 08:05:00|13.23|13.23|13.17|13.17|13.29|13.29|13.17|13.17|0
1648627800000|2022-03-30 08:10:00|13.21|13.21|13.22|13.22|13.22|13.22|13.17|13.17|0
1648628100000|2022-03-30 08:15:00|13.17|13.17|13.13|13.13|13.19|13.19|13.07|13.07|0
1648628400000|2022-03-30 08:20:00|13.12|13.12|13.04|13.04|13.12|13.12|13.03|13.03|0
1648628700000|2022-03-30 08:25:00|13.09|13.09|13.07|13.07|13.12|13.12|13.02|13.02|0
1648629000000|2022-03-30 08:30:00|13.03|13.03|13.06|13.06|13.08|13.08|13.03|13.03|0
1648629300000|2022-03-30 08:35:00|13.04|13.04|13.06|13.06|13.06|13.06|12.99|12.99|0
1648629600000|2022-03-30 08:40:00|13.08|13.08|13.08|13.08|13.08|13.08|13.05|13.05|0
1648629900000|2022-03-30 08:45:00|13.04|13.04|13.07|13.07|13.09|13.09|13.04|13.04|0
1648630200000|2022-03-30 08:50:00|13.08|13.08|13.08|13.08|13.12|13.12|13.07|13.07|0
1648630500000|2022-03-30 08:55:00|13.06|13.06|13.12|13.12|13.12|13.12|13.05|13.05|0
1648630800000|2022-03-30 09:00:00|13.14|13.14|13.14|13.14|13.19|13.19|13.12|13.12|0
1648631100000|2022-03-30 09:05:00|13.19|13.19|13.14|13.14|13.19|13.19|13.14|13.14|0
1648631400000|2022-03-30 09:10:00|13.16|13.16|13.16|13.16|13.19|13.19|13.16|13.16|0
1648631700000|2022-03-30 09:15:00|13.17|13.17|13.26|13.26|13.29|13.29|13.16|13.16|0
1648632000000|2022-03-30 09:20:00|13.29|13.29|13.4|13.4|13.41|13.41|13.29|13.29|0
1648632300000|2022-03-30 09:25:00|13.39|13.39|13.33|13.33|13.4|13.4|13.23|13.23|0
1648632600000|2022-03-30 09:30:00|13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.35|0
1648632900000|2022-03-30 09:35:00|13.33|13.33|13.36|13.36|13.4|13.4|13.33|13.33|0
1648633200000|2022-03-30 09:40:00|13.4|13.4|13.38|13.38|13.4|13.4|13.35|13.35|0
1648633500000|2022-03-30 09:45:00|13.4|13.4|13.38|13.38|13.4|13.4|13.36|13.36|0
1648633800000|2022-03-30 09:50:00|13.35|13.35|13.32|13.32|13.36|13.36|13.32|13.32|0
1648634100000|2022-03-30 09:55:00|13.3|13.3|13.31|13.31|13.31|13.31|13.3|13.3|0
1648634400000|2022-03-30 10:00:00|13.32|13.32|13.3|13.3|13.32|13.32|13.29|13.29|0
1648634700000|2022-03-30 10:05:00|13.32|13.32|13.28|13.28|13.32|13.32|13.25|13.25|0
1648635000000|2022-03-30 10:10:00|13.25|13.25|13.13|13.13|13.25|13.25|13.05|13.05|0
1648635300000|2022-03-30 10:15:00|13.2|13.2|13.19|13.19|13.2|13.2|13.1|13.1|0
1648635600000|2022-03-30 10:20:00|13.12|13.12|13.15|13.15|13.15|13.15|13.1|13.1|0
1648635900000|2022-03-30 10:25:00|13.1|13.1|13.12|13.12|13.15|13.15|13.1|13.1|0
1648636200000|2022-03-30 10:30:00|13.11|13.11|13.1|13.1|13.11|13.11|13.09|13.09|0
1648636500000|2022-03-30 10:35:00|13.11|13.11|13.11|13.11|13.11|13.11|13.08|13.08|0
1648636800000|2022-03-30 10:40:00|13.13|13.13|13.14|13.14|13.15|13.15|13.13|13.13|0
1648637100000|2022-03-30 10:45:00|13.15|13.15|13.09|13.09|13.15|13.15|13.09|13.09|0
1648637400000|2022-03-30 10:50:00|13.1|13.1|13.1|13.1|13.14|13.14|13.1|13.1|0
1648637700000|2022-03-30 10:55:00|13.14|13.14|13.11|13.11|13.14|13.14|13.1|13.1|0
1648638000000|2022-03-30 11:00:00|13.14|13.14|13.1|13.1|13.15|13.15|13.1|13.1|0
1648638300000|2022-03-30 11:05:00|13.11|13.11|13.12|13.12|13.13|13.13|13.1|13.1|0
1648638600000|2022-03-30 11:10:00|13.14|13.14|13.13|13.13|13.14|13.14|13.11|13.11|0
1648638900000|2022-03-30 11:15:00|13.11|13.11|13.27|13.27|13.27|13.27|13.11|13.11|0
1648639200000|2022-03-30 11:20:00|13.28|13.28|13.27|13.27|13.3|13.3|13.22|13.22|0
1648639500000|2022-03-30 11:25:00|13.28|13.28|13.26|13.26|13.3|13.3|13.24|13.24|0
1648639800000|2022-03-30 11:30:00|13.27|13.27|13.35|13.35|13.38|13.38|13.26|13.26|0
1648640100000|2022-03-30 11:35:00|13.31|13.31|13.27|13.27|13.31|13.31|13.25|13.25|0
1648640400000|2022-03-30 11:40:00|13.28|13.28|13.25|13.25|13.28|13.28|13.23|13.23|0
1648640700000|2022-03-30 11:45:00|13.23|13.23|13.23|13.23|13.24|13.24|13.18|13.18|0
1648641000000|2022-03-30 11:50:00|13.24|13.24|13.25|13.25|13.25|13.25|13.22|13.22|0
1648641300000|2022-03-30 11:55:00|13.23|13.23|13.24|13.24|13.25|13.25|13.23|13.23|0
1648641600000|2022-03-30 12:00:00|13.22|13.22|13.2|13.2|13.23|13.23|13.16|13.16|0
1648641900000|2022-03-30 12:05:00|13.19|13.19|13.25|13.25|13.25|13.25|13.19|13.19|0
1648642200000|2022-03-30 12:10:00|13.24|13.24|13.16|13.16|13.25|13.25|13.16|13.16|0
1648642500000|2022-03-30 12:15:00|13.19|13.19|13.1|13.1|13.19|13.19|13.1|13.1|0
1648642800000|2022-03-30 12:20:00|13.09|13.09|13.05|13.05|13.11|13.11|13.05|13.05|0
1648643100000|2022-03-30 12:25:00|13.06|13.06|13.07|13.07|13.11|13.11|13.05|13.05|0
1648643400000|2022-03-30 12:30:00|13.1|13.1|13.09|13.09|13.1|13.1|13.09|13.09|0
1648643700000|2022-03-30 12:35:00|13.08|13.08|13.1|13.1|13.1|13.1|13.08|13.08|0
1648644000000|2022-03-30 12:40:00|13.11|13.11|13.09|13.09|13.14|13.14|13.09|13.09|0
1648644300000|2022-03-30 12:45:00|13.07|13.07|13.07|13.07|13.08|13.08|13.04|13.04|0
1648644600000|2022-03-30 12:50:00|13.06|13.06|13.07|13.07|13.07|13.07|12.98|12.98|0
1648644900000|2022-03-30 12:55:00|13.11|13.11|13.07|13.07|13.11|13.11|13|13|0
1648645200000|2022-03-30 13:00:00|13.11|13.11|13.02|13.02|13.11|13.11|13|13|0
1648645500000|2022-03-30 13:05:00|13.03|13.03|13|13|13.04|13.04|13|13|0
1648645800000|2022-03-30 13:10:00|13.01|13.01|13.05|13.05|13.06|13.06|12.98|12.98|0
1648646100000|2022-03-30 13:15:00|13.04|13.04|13.01|13.01|13.05|13.05|13|13|0
1648646400000|2022-03-30 13:20:00|13.04|13.04|13.01|13.01|13.04|13.04|13|13|0
1648646700000|2022-03-30 13:25:00|13.04|13.04|13.12|13.12|13.13|13.13|12.98|12.98|0
1648647000000|2022-03-30 13:30:00|13.01|13.01|12.54|12.54|13.01|13.01|12.52|12.52|0
1648647300000|2022-03-30 13:35:00|12.57|12.57|12.47|12.47|12.62|12.62|12.34|12.34|0
1648647600000|2022-03-30 13:40:00|12.48|12.48|12.51|12.51|12.58|12.58|12.38|12.38|0
1648647900000|2022-03-30 13:45:00|12.52|12.52|12.3|12.3|12.52|12.52|12.22|12.22|0
1648648200000|2022-03-30 13:50:00|12.31|12.31|12.35|12.35|12.46|12.46|12.23|12.23|0
1648648500000|2022-03-30 13:55:00|12.32|12.32|12.48|12.48|12.61|12.61|12.32|12.32|0
1648648800000|2022-03-30 14:00:00|12.46|12.46|12.37|12.37|12.53|12.53|12.37|12.37|0
1648649100000|2022-03-30 14:05:00|12.38|12.38|12.35|12.35|12.42|12.42|12.32|12.32|0
1648649400000|2022-03-30 14:10:00|12.34|12.34|12.53|12.53|12.53|12.53|12.33|12.33|0
1648649700000|2022-03-30 14:15:00|12.54|12.54|12.49|12.49|12.55|12.55|12.43|12.43|0
1648650000000|2022-03-30 14:20:00|12.5|12.5|12.56|12.56|12.56|12.56|12.43|12.43|0
1648650300000|2022-03-30 14:25:00|12.57|12.57|12.66|12.66|12.7|12.7|12.57|12.57|0
1648650600000|2022-03-30 14:30:00|12.65|12.65|12.64|12.64|12.71|12.71|12.58|12.58|0
1648650900000|2022-03-30 14:35:00|12.63|12.63|12.62|12.62|12.69|12.69|12.56|12.56|0
1648651200000|2022-03-30 14:40:00|12.63|12.63|12.57|12.57|12.66|12.66|12.56|12.56|0
1648651500000|2022-03-30 14:45:00|12.56|12.56|12.54|12.54|12.56|12.56|12.46|12.46|0
1648651800000|2022-03-30 14:50:00|12.53|12.53|12.47|12.47|12.57|12.57|12.43|12.43|0
1648652100000|2022-03-30 14:55:00|12.49|12.49|12.36|12.36|12.49|12.49|12.33|12.33|0
1648652400000|2022-03-30 15:00:00|12.37|12.37|12.48|12.48|12.49|12.49|12.36|12.36|0
1648652700000|2022-03-30 15:05:00|12.47|12.47|12.4|12.4|12.49|12.49|12.37|12.37|0
1648653000000|2022-03-30 15:10:00|12.41|12.41|12.45|12.45|12.49|12.49|12.4|12.4|0
1648653300000|2022-03-30 15:15:00|12.44|12.44|12.52|12.52|12.55|12.55|12.44|12.44|0
1648653600000|2022-03-30 15:20:00|12.54|12.54|12.51|12.51|12.56|12.56|12.51|12.51|0
1648653900000|2022-03-30 15:25:00|12.53|12.53|12.54|12.54|12.55|12.55|12.45|12.45|0
1648654200000|2022-03-30 15:30:00|12.55|12.55|12.53|12.53|12.55|12.55|12.49|12.49|0
1648654500000|2022-03-30 15:35:00|12.54|12.54|12.54|12.54|12.58|12.58|12.51|12.51|0
1648654800000|2022-03-30 15:40:00|12.55|12.55|12.54|12.54|12.56|12.56|12.5|12.5|0
1648655100000|2022-03-30 15:45:00|12.53|12.53|12.5|12.5|12.55|12.55|12.5|12.5|0
1648655400000|2022-03-30 15:50:00|12.49|12.49|12.53|12.53|12.54|12.54|12.49|12.49|0
1648655700000|2022-03-30 15:55:00|12.52|12.52|12.54|12.54|12.58|12.58|12.51|12.51|0
1648656000000|2022-03-30 16:00:00|12.53|12.53|12.63|12.63|12.65|12.65|12.53|12.53|0
1648656300000|2022-03-30 16:05:00|12.6|12.6|12.56|12.56|12.62|12.62|12.54|12.54|0
1648656600000|2022-03-30 16:10:00|12.54|12.54|12.59|12.59|12.6|12.6|12.54|12.54|0
1648656900000|2022-03-30 16:15:00|12.58|12.58|12.59|12.59|12.62|12.62|12.58|12.58|0
1648657200000|2022-03-30 16:20:00|12.6|12.6|12.6|12.6|12.62|12.62|12.59|12.59|0
1648657500000|2022-03-30 16:25:00|12.61|12.61|12.61|12.61|12.63|12.63|12.59|12.59|0
1648657800000|2022-03-30 16:30:00|12.6|12.6|12.59|12.59|12.61|12.61|12.52|12.52|0
1648658100000|2022-03-30 16:35:00|12.58|12.58|12.62|12.62|12.63|12.63|12.58|12.58|0
1648658400000|2022-03-30 16:40:00|12.63|12.63|12.6|12.6|12.63|12.63|12.59|12.59|0
1648658700000|2022-03-30 16:45:00|12.61|12.61|12.59|12.59|12.61|12.61|12.56|12.56|0
1648659000000|2022-03-30 16:50:00|12.58|12.58|12.6|12.6|12.61|12.61|12.56|12.56|0
1648659300000|2022-03-30 16:55:00|12.59|12.59|12.6|12.6|12.62|12.62|12.59|12.59|0
1648659600000|2022-03-30 17:00:00|12.59|12.59|12.62|12.62|12.64|12.64|12.59|12.59|0
1648659900000|2022-03-30 17:05:00|12.64|12.64|12.55|12.55|12.65|12.65|12.55|12.55|0
1648660200000|2022-03-30 17:10:00|12.56|12.56|12.54|12.54|12.58|12.58|12.52|12.52|0
1648660500000|2022-03-30 17:15:00|12.55|12.55|12.45|12.45|12.55|12.55|12.44|12.44|0
1648660800000|2022-03-30 17:20:00|12.44|12.44|12.46|12.46|12.48|12.48|12.42|12.42|0
1648661100000|2022-03-30 17:25:00|12.45|12.45|12.46|12.46|12.46|12.46|12.43|12.43|0
1648661400000|2022-03-30 17:30:00|12.45|12.45|12.43|12.43|12.47|12.47|12.43|12.43|0
1648661700000|2022-03-30 17:35:00|12.42|12.42|12.41|12.41|12.46|12.46|12.41|12.41|0
1648662000000|2022-03-30 17:40:00|12.39|12.39|12.37|12.37|12.4|12.4|12.35|12.35|0
1648662300000|2022-03-30 17:45:00|12.35|12.35|12.37|12.37|12.38|12.38|12.34|12.34|0
1648662600000|2022-03-30 17:50:00|12.36|12.36|12.41|12.41|12.41|12.41|12.36|12.36|0
1648662900000|2022-03-30 17:55:00|12.43|12.43|12.34|12.34|12.43|12.43|12.34|12.34|0
1648663200000|2022-03-30 18:00:00|12.33|12.33|12.35|12.35|12.36|12.36|12.31|12.31|0
1648663500000|2022-03-30 18:05:00|12.33|12.33|12.33|12.33|12.33|12.33|12.29|12.29|0
1648663800000|2022-03-30 18:10:00|12.32|12.32|12.29|12.29|12.32|12.32|12.27|12.27|0
1648664100000|2022-03-30 18:15:00|12.3|12.3|12.24|12.24|12.3|12.3|12.24|12.24|0
1648664400000|2022-03-30 18:20:00|12.25|12.25|12.2|12.2|12.25|12.25|12.18|12.18|0
1648664700000|2022-03-30 18:25:00|12.19|12.19|12.19|12.19|12.2|12.2|12.18|12.18|0
1648665000000|2022-03-30 18:30:00|12.18|12.18|12.21|12.21|12.25|12.25|12.18|12.18|0
1648665300000|2022-03-30 18:35:00|12.22|12.22|12.22|12.22|12.25|12.25|12.21|12.21|0
1648665600000|2022-03-30 18:40:00|12.21|12.21|12.15|12.15|12.23|12.23|12.13|12.13|0
1648665900000|2022-03-30 18:45:00|12.16|12.16|12.14|12.14|12.16|12.16|12.13|12.13|0
1648666200000|2022-03-30 18:50:00|12.15|12.15|12.18|12.18|12.21|12.21|12.15|12.15|0
1648666500000|2022-03-30 18:55:00|12.2|12.2|12.14|12.14|12.2|12.2|12.14|12.14|0
1648666800000|2022-03-30 19:00:00|12.15|12.15|12.11|12.11|12.15|12.15|12.09|12.09|0
1648667100000|2022-03-30 19:05:00|12.1|12.1|12.12|12.12|12.12|12.12|12.08|12.08|0
1648667400000|2022-03-30 19:10:00|12.13|12.13|12.17|12.17|12.17|12.17|12.12|12.12|0
1648667700000|2022-03-30 19:15:00|12.16|12.16|12.12|12.12|12.17|12.17|12.1|12.1|0
1648668000000|2022-03-30 19:20:00|12.11|12.11|12.05|12.05|12.13|12.13|12.03|12.03|0
1648668300000|2022-03-30 19:25:00|12.08|12.08|12.15|12.15|12.16|12.16|12.08|12.08|0
1648668600000|2022-03-30 19:30:00|12.16|12.16|12.26|12.26|12.27|12.27|12.15|12.15|0
1648668900000|2022-03-30 19:35:00|12.24|12.24|12.15|12.15|12.24|12.24|12.14|12.14|0
1648669200000|2022-03-30 19:40:00|12.14|12.14|12.19|12.19|12.21|12.21|12.12|12.12|0
1648669500000|2022-03-30 19:45:00|12.22|12.22|12.23|12.23|12.25|12.25|12.22|12.22|0
1648669800000|2022-03-30 19:50:00|12.25|12.25|12.19|12.19|12.25|12.25|12.18|12.18|0
1648670100000|2022-03-30 19:55:00|12.18|12.18|12.17|12.17|12.21|12.21|12.17|12.17|0
1648670400000|2022-03-30 20:00:00|12.18|12.18|12.22|12.22|12.23|12.23|12.16|12.16|0
1648670700000|2022-03-30 20:05:00|12.24|12.24|12.26|12.26|12.27|12.27|12.23|12.23|0
1648671000000|2022-03-30 20:10:00|12.25|12.25|12.28|12.28|12.31|12.31|12.25|12.25|0
1648671300000|2022-03-30 20:15:00|12.27|12.27|12.27|12.27|12.27|12.27|12.27|12.27|0
1648671600000|2022-03-30 20:20:00|12.26|12.26|12.27|12.27|12.27|12.27|12.26|12.26|0
1648671900000|2022-03-30 20:25:00|12.28|12.28|12.33|12.33|12.4|12.4|12.28|12.28|0
1648672200000|2022-03-30 20:30:00|12.28|12.28|12.28|12.28|12.28|12.28|12.24|12.24|0
1648672500000|2022-03-30 20:35:00|12.29|12.29|12.24|12.24|12.29|12.29|12.24|12.24|0
1648672800000|2022-03-30 20:40:00|12.28|12.28|12.28|12.28|12.28|12.28|12.28|12.28|0
1648673100000|2022-03-30 20:45:00|12.26|12.26|12.23|12.23|12.26|12.26|12.23|12.23|0
1648673400000|2022-03-30 20:50:00|12.25|12.25|12.23|12.23|12.29|12.29|12.23|12.23|0
1648673700000|2022-03-30 20:55:00|12.28|12.28|12.34|12.34|12.34|12.34|12.28|12.28|0
1648674000000|2022-03-30 21:00:00|12.33|12.33|12.21|12.21|12.33|12.33|12.21|12.21|0
1648674300000|2022-03-30 21:05:00|12.27|12.27|12.27|12.27|12.27|12.27|12.27|12.27|0
1648674600000|2022-03-30 21:10:00|12.26|12.26|12.24|12.24|12.26|12.26|12.23|12.23|0
1648675200000|2022-03-30 21:20:00|12.23|12.23|12.24|12.24|12.24|12.24|12.23|12.23|0
1648675500000|2022-03-30 21:25:00|12.26|12.26|12.24|12.24|12.29|12.29|12.24|12.24|0
1648675800000|2022-03-30 21:30:00|12.28|12.28|12.28|12.28|12.28|12.28|12.28|12.28|0
1648676100000|2022-03-30 21:35:00|12.3|12.3|12.32|12.32|12.32|12.32|12.3|12.3|0
1648676400000|2022-03-30 21:40:00|12.28|12.28|12.27|12.27|12.28|12.28|12.27|12.27|0
1648676700000|2022-03-30 21:45:00|12.28|12.28|12.25|12.25|12.28|12.28|12.25|12.25|0
1648677000000|2022-03-30 21:50:00|12.27|12.27|12.27|12.27|12.27|12.27|12.27|12.27|0
1648677300000|2022-03-30 21:55:00|12.26|12.26|12.26|12.26|12.26|12.26|12.26|12.26|0
1648677600000|2022-03-30 22:00:00|12.28|12.28|12.24|12.24|12.28|12.28|12.24|12.24|0
1648677900000|2022-03-30 22:05:00|12.26|12.26|12.28|12.28|12.28|12.28|12.26|12.26|0
1648678200000|2022-03-30 22:10:00|12.24|12.24|12.27|12.27|12.27|12.27|12.23|12.23|0
1648678500000|2022-03-30 22:15:00|12.28|12.28|12.27|12.27|12.28|12.28|12.27|12.27|0
1648678800000|2022-03-30 22:20:00|12.24|12.24|12.26|12.26|12.28|12.28|12.23|12.23|0
1648679100000|2022-03-30 22:25:00|12.24|12.24|12.28|12.28|12.28|12.28|12.2|12.2|0
1648679400000|2022-03-30 22:30:00|12.27|12.27|12.24|12.24|12.27|12.27|12.24|12.24|0
1648679700000|2022-03-30 22:35:00|12.27|12.27|12.27|12.27|12.27|12.27|12.27|12.27|0
1648680000000|2022-03-30 22:40:00|12.25|12.25|12.21|12.21|12.28|12.28|12.21|12.21|0
1648680300000|2022-03-30 22:45:00|12.28|12.28|12.27|12.27|12.28|12.28|12.26|12.26|0
1648680600000|2022-03-30 22:50:00|12.24|12.24|12.28|12.28|12.28|12.28|12.2|12.2|0
1648680900000|2022-03-30 22:55:00|12.24|12.24|12.22|12.22|12.24|12.24|12.22|12.22|0
1648681200000|2022-03-30 23:00:00|12.28|12.28|12.22|12.22|12.28|12.28|12.22|12.22|0
1648681500000|2022-03-30 23:05:00|12.27|12.27|12.23|12.23|12.27|12.27|12.22|12.22|0
1648681800000|2022-03-30 23:10:00|12.25|12.25|12.28|12.28|12.28|12.28|12.22|12.22|0
1648682100000|2022-03-30 23:15:00|12.24|12.24|12.23|12.23|12.28|12.28|12.23|12.23|0
1648682700000|2022-03-30 23:25:00|12.24|12.24|12.24|12.24|12.24|12.24|12.23|12.23|0
1648683000000|2022-03-30 23:30:00|12.25|12.25|12.33|12.33|12.36|12.36|12.25|12.25|0
1648683300000|2022-03-30 23:35:00|12.37|12.37|12.33|12.33|12.37|12.37|12.33|12.33|0
1648683600000|2022-03-30 23:40:00|12.36|12.36|12.36|12.36|12.36|12.36|12.36|12.36|0
1648683900000|2022-03-30 23:45:00|12.33|12.33|12.36|12.36|12.36|12.36|12.33|12.33|0
1648684200000|2022-03-30 23:50:00|12.34|12.34|12.36|12.36|12.36|12.36|12.34|12.34|0
1648684500000|2022-03-30 23:55:00|12.37|12.37|12.37|12.37|12.37|12.37|12.36|12.36|0
1648713600000|2022-03-31 08:00:00|12.53|12.53|12.23|12.23|12.53|12.53|12.23|12.23|0
1648713900000|2022-03-31 08:05:00|12.21|12.21|12.43|12.43|12.43|12.43|12.18|12.18|0
1648714200000|2022-03-31 08:10:00|12.25|12.25|12.43|12.43|12.43|12.43|12.25|12.25|0
1648714500000|2022-03-31 08:15:00|12.25|12.25|12.21|12.21|12.4|12.4|12.18|12.18|0
1648714800000|2022-03-31 08:20:00|12.33|12.33|12.21|12.21|12.33|12.33|12.18|12.18|0
1648715100000|2022-03-31 08:25:00|12.33|12.33|12.29|12.29|12.33|12.33|12.19|12.19|0
1648715400000|2022-03-31 08:30:00|12.28|12.28|12.28|12.28|12.28|12.28|12.19|12.19|0
1648715700000|2022-03-31 08:35:00|12.19|12.19|12.28|12.28|12.28|12.28|12.18|12.18|0
1648716000000|2022-03-31 08:40:00|12.21|12.21|12.19|12.19|12.28|12.28|12.19|12.19|0
1648716300000|2022-03-31 08:45:00|12.18|12.18|12.28|12.28|12.3|12.3|12.18|12.18|0
1648716600000|2022-03-31 08:50:00|12.25|12.25|12.27|12.27|12.27|12.27|12.21|12.21|0
1648716900000|2022-03-31 08:55:00|12.2|12.2|12.27|12.27|12.27|12.27|12.2|12.2|0
1648717200000|2022-03-31 09:00:00|12.19|12.19|12.19|12.19|12.27|12.27|12.18|12.18|0
1648717500000|2022-03-31 09:05:00|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.2|0
1648717800000|2022-03-31 09:10:00|12.24|12.24|12.25|12.25|12.25|12.25|12.2|12.2|0
1648718100000|2022-03-31 09:15:00|12.26|12.26|12.3|12.3|12.3|12.3|12.2|12.2|0
1648718400000|2022-03-31 09:20:00|12.18|12.18|12.24|12.24|12.28|12.28|12.18|12.18|0
1648718700000|2022-03-31 09:25:00|12.26|12.26|12.28|12.28|12.28|12.28|12.26|12.26|0
1648719000000|2022-03-31 09:30:00|12.33|12.33|12.33|12.33|12.33|12.33|12.33|12.33|0
1648719300000|2022-03-31 09:35:00|12.28|12.28|12.28|12.28|12.28|12.28|12.28|12.28|0
1648719600000|2022-03-31 09:40:00|12.27|12.27|12.24|12.24|12.29|12.29|12.24|12.24|0
1648719900000|2022-03-31 09:45:00|12.28|12.28|12.32|12.32|12.32|12.32|12.28|12.28|0
1648720200000|2022-03-31 09:50:00|12.33|12.33|12.31|12.31|12.33|12.33|12.31|12.31|0
1648720500000|2022-03-31 09:55:00|12.32|12.32|12.33|12.33|12.33|12.33|12.32|12.32|0
1648720800000|2022-03-31 10:00:00|12.28|12.28|12.28|12.28|12.33|12.33|12.28|12.28|0
1648721100000|2022-03-31 10:05:00|12.33|12.33|12.28|12.28|12.33|12.33|12.28|12.28|0
1648721400000|2022-03-31 10:10:00|12.33|12.33|12.33|12.33|12.33|12.33|12.28|12.28|0
1648722000000|2022-03-31 10:20:00|12.27|12.27|12.28|12.28|12.28|12.28|12.21|12.21|0
1648722300000|2022-03-31 10:25:00|12.21|12.21|12.2|12.2|12.27|12.27|12.2|12.2|0
1648722600000|2022-03-31 10:30:00|12.27|12.27|12.28|12.28|12.28|12.28|12.27|12.27|0
1648722900000|2022-03-31 10:35:00|12.32|12.32|12.32|12.32|12.32|12.32|12.32|12.32|0
1648723200000|2022-03-31 10:40:00|12.29|12.29|12.33|12.33|12.33|12.33|12.28|12.28|0
1648723800000|2022-03-31 10:50:00|12.29|12.29|12.33|12.33|12.33|12.33|12.29|12.29|0
1648724100000|2022-03-31 10:55:00|12.29|12.29|12.33|12.33|12.33|12.33|12.28|12.28|0
1648724400000|2022-03-31 11:00:00|12.32|12.32|12.31|12.31|12.33|12.33|12.31|12.31|0
1648724700000|2022-03-31 11:05:00|12.33|12.33|12.31|12.31|12.33|12.33|12.31|12.31|0
1648725000000|2022-03-31 11:10:00|12.29|12.29|12.29|12.29|12.29|12.29|12.29|12.29|0
1648725300000|2022-03-31 11:15:00|12.3|12.3|12.28|12.28|12.3|12.3|12.28|12.28|0
1648725600000|2022-03-31 11:20:00|12.26|12.26|12.25|12.25|12.26|12.26|12.21|12.21|0
1648725900000|2022-03-31 11:25:00|12.21|12.21|12.21|12.21|12.23|12.23|12.21|12.21|0
1648726200000|2022-03-31 11:30:00|12.23|12.23|12.23|12.23|12.23|12.23|12.21|12.21|0
1648726500000|2022-03-31 11:35:00|12.21|12.21|12.22|12.22|12.22|12.22|12.21|12.21|0
1648726800000|2022-03-31 11:40:00|12.21|12.21|12.23|12.23|12.23|12.23|12.21|12.21|0
1648727400000|2022-03-31 11:50:00|12.24|12.24|12.24|12.24|12.24|12.24|12.24|12.24|0
1648727700000|2022-03-31 11:55:00|12.23|12.23|12.22|12.22|12.25|12.25|12.22|12.22|0
1648728000000|2022-03-31 12:00:00|12.23|12.23|12.26|12.26|12.26|12.26|12.23|12.23|0
1648728300000|2022-03-31 12:05:00|12.28|12.28|12.26|12.26|12.28|12.28|12.26|12.26|0
1648728600000|2022-03-31 12:10:00|12.27|12.27|12.28|12.28|12.28|12.28|12.27|12.27|0
1648728900000|2022-03-31 12:15:00|12.26|12.26|12.24|12.24|12.26|12.26|12.24|12.24|0
1648729200000|2022-03-31 12:20:00|12.23|12.23|12.23|12.23|12.23|12.23|12.23|12.23|0
1648729500000|2022-03-31 12:25:00|12.24|12.24|12.25|12.25|12.25|12.25|12.24|12.24|0
1648729800000|2022-03-31 12:30:00|12.27|12.27|12.28|12.28|12.28|12.28|12.23|12.23|0
1648730100000|2022-03-31 12:35:00|12.29|12.29|12.26|12.26|12.29|12.29|12.24|12.24|0
1648730400000|2022-03-31 12:40:00|12.25|12.25|12.26|12.26|12.26|12.26|12.25|12.25|0
1648730700000|2022-03-31 12:45:00|12.25|12.25|12.26|12.26|12.26|12.26|12.25|12.25|0
1648731300000|2022-03-31 12:55:00|12.25|12.25|12.24|12.24|12.26|12.26|12.23|12.23|0
1648731600000|2022-03-31 13:00:00|12.25|12.25|12.25|12.25|12.25|12.25|12.23|12.23|0
1648731900000|2022-03-31 13:05:00|12.24|12.24|12.24|12.24|12.24|12.24|12.23|12.23|0
1648732200000|2022-03-31 13:10:00|12.25|12.25|12.24|12.24|12.25|12.25|12.24|12.24|0
1648732500000|2022-03-31 13:15:00|12.23|12.23|12.21|12.21|12.23|12.23|12.21|12.21|0
1648732800000|2022-03-31 13:20:00|12.22|12.22|12.2|12.2|12.22|12.22|12.2|12.2|0
1648733100000|2022-03-31 13:25:00|12.21|12.21|12.2|12.2|12.25|12.25|12.19|12.19|0
1648733400000|2022-03-31 13:30:00|12.24|12.24|11.79|11.79|12.24|12.24|11.78|11.78|0
1648733700000|2022-03-31 13:35:00|11.75|11.75|11.71|11.71|11.9|11.9|11.71|11.71|0
1648734000000|2022-03-31 13:40:00|11.68|11.68|11.73|11.73|11.73|11.73|11.64|11.64|0
1648734300000|2022-03-31 13:45:00|11.72|11.72|11.6|11.6|11.75|11.75|11.5|11.5|0
1648734600000|2022-03-31 13:50:00|11.58|11.58|11.59|11.59|11.69|11.69|11.54|11.54|0
1648734900000|2022-03-31 13:55:00|11.56|11.56|11.61|11.61|11.61|11.61|11.5|11.5|0
1648735200000|2022-03-31 14:00:00|11.59|11.59|11.49|11.49|11.59|11.59|11.48|11.48|0
1648735500000|2022-03-31 14:05:00|11.52|11.52|11.49|11.49|11.57|11.57|11.46|11.46|0
1648735800000|2022-03-31 14:10:00|11.5|11.5|11.52|11.52|11.52|11.52|11.44|11.44|0
1648736100000|2022-03-31 14:15:00|11.53|11.53|11.56|11.56|11.6|11.6|11.52|11.52|0
1648736400000|2022-03-31 14:20:00|11.55|11.55|11.47|11.47|11.57|11.57|11.47|11.47|0
1648736700000|2022-03-31 14:25:00|11.46|11.46|11.47|11.47|11.52|11.52|11.43|11.43|0
1648737000000|2022-03-31 14:30:00|11.48|11.48|11.49|11.49|11.5|11.5|11.37|11.37|0
1648737300000|2022-03-31 14:35:00|11.48|11.48|11.51|11.51|11.51|11.51|11.46|11.46|0
1648737600000|2022-03-31 14:40:00|11.49|11.49|11.49|11.49|11.51|11.51|11.46|11.46|0
1648737900000|2022-03-31 14:45:00|11.48|11.48|11.6|11.6|11.63|11.63|11.48|11.48|0
1648738200000|2022-03-31 14:50:00|11.61|11.61|11.56|11.56|11.64|11.64|11.54|11.54|0
1648738500000|2022-03-31 14:55:00|11.57|11.57|11.61|11.61|11.63|11.63|11.55|11.55|0
1648738800000|2022-03-31 15:00:00|11.62|11.62|11.49|11.49|11.63|11.63|11.48|11.48|0
1648739100000|2022-03-31 15:05:00|11.5|11.5|11.42|11.42|11.5|11.5|11.39|11.39|0
1648739400000|2022-03-31 15:10:00|11.41|11.41|11.34|11.34|11.41|11.41|11.33|11.33|0
1648739700000|2022-03-31 15:15:00|11.32|11.32|11.35|11.35|11.37|11.37|11.3|11.3|0
1648740000000|2022-03-31 15:20:00|11.36|11.36|11.38|11.38|11.41|11.41|11.34|11.34|0
1648740300000|2022-03-31 15:25:00|11.37|11.37|11.41|11.41|11.41|11.41|11.36|11.36|0
1648740600000|2022-03-31 15:30:00|11.42|11.42|11.41|11.41|11.43|11.43|11.39|11.39|0
1648740900000|2022-03-31 15:35:00|11.42|11.42|11.37|11.37|11.43|11.43|11.37|11.37|0
1648741200000|2022-03-31 15:40:00|11.38|11.38|11.37|11.37|11.45|11.45|11.37|11.37|0
1648741500000|2022-03-31 15:45:00|11.36|11.36|11.39|11.39|11.4|11.4|11.36|11.36|0
1648741800000|2022-03-31 15:50:00|11.38|11.38|11.39|11.39|11.41|11.41|11.38|11.38|0
1648742100000|2022-03-31 15:55:00|11.38|11.38|11.37|11.37|11.39|11.39|11.36|11.36|0
1648742400000|2022-03-31 16:00:00|11.38|11.38|11.32|11.32|11.41|11.41|11.31|11.31|0
1648742700000|2022-03-31 16:05:00|11.33|11.33|11.37|11.37|11.37|11.37|11.32|11.32|0
1648743000000|2022-03-31 16:10:00|11.38|11.38|11.34|11.34|11.39|11.39|11.33|11.33|0
1648743300000|2022-03-31 16:15:00|11.35|11.35|11.34|11.34|11.36|11.36|11.34|11.34|0
1648743600000|2022-03-31 16:20:00|11.36|11.36|11.33|11.33|11.36|11.36|11.32|11.32|0
1648743900000|2022-03-31 16:25:00|11.32|11.32|11.35|11.35|11.35|11.35|11.32|11.32|0
1648744200000|2022-03-31 16:30:00|11.34|11.34|11.29|11.29|11.38|11.38|11.29|11.29|0
1648744500000|2022-03-31 16:35:00|11.3|11.3|11.34|11.34|11.34|11.34|11.29|11.29|0
1648744800000|2022-03-31 16:40:00|11.36|11.36|11.38|11.38|11.39|11.39|11.34|11.34|0
1648745100000|2022-03-31 16:45:00|11.39|11.39|11.39|11.39|11.39|11.39|11.34|11.34|0
1648745400000|2022-03-31 16:50:00|11.38|11.38|11.39|11.39|11.4|11.4|11.37|11.37|0
1648745700000|2022-03-31 16:55:00|11.38|11.38|11.38|11.38|11.39|11.39|11.37|11.37|0
1648746000000|2022-03-31 17:00:00|11.39|11.39|11.42|11.42|11.43|11.43|11.39|11.39|0
1648746300000|2022-03-31 17:05:00|11.43|11.43|11.43|11.43|11.44|11.44|11.41|11.41|0
1648746600000|2022-03-31 17:10:00|11.42|11.42|11.42|11.42|11.44|11.44|11.41|11.41|0
1648746900000|2022-03-31 17:15:00|11.41|11.41|11.4|11.4|11.41|11.41|11.37|11.37|0
1648747200000|2022-03-31 17:20:00|11.39|11.39|11.42|11.42|11.42|11.42|11.39|11.39|0
1648747500000|2022-03-31 17:25:00|11.41|11.41|11.43|11.43|11.43|11.43|11.4|11.4|0
1648747800000|2022-03-31 17:30:00|11.44|11.44|11.46|11.46|11.47|11.47|11.44|11.44|0
1648748100000|2022-03-31 17:35:00|11.47|11.47|11.41|11.41|11.49|11.49|11.41|11.41|0
1648748400000|2022-03-31 17:40:00|11.39|11.39|11.45|11.45|11.45|11.45|11.39|11.39|0
1648748700000|2022-03-31 17:45:00|11.44|11.44|11.46|11.46|11.47|11.47|11.44|11.44|0
1648749000000|2022-03-31 17:50:00|11.47|11.47|11.47|11.47|11.5|11.5|11.47|11.47|0
1648749300000|2022-03-31 17:55:00|11.48|11.48|11.43|11.43|11.48|11.48|11.43|11.43|0
1648749600000|2022-03-31 18:00:00|11.42|11.42|11.39|11.39|11.42|11.42|11.39|11.39|0
1648749900000|2022-03-31 18:05:00|11.38|11.38|11.39|11.39|11.41|11.41|11.38|11.38|0
1648750200000|2022-03-31 18:10:00|11.38|11.38|11.39|11.39|11.4|11.4|11.38|11.38|0
1648750500000|2022-03-31 18:15:00|11.38|11.38|11.42|11.42|11.42|11.42|11.38|11.38|0
1648750800000|2022-03-31 18:20:00|11.43|11.43|11.41|11.41|11.43|11.43|11.41|11.41|0
1648751100000|2022-03-31 18:25:00|11.4|11.4|11.4|11.4|11.4|11.4|11.37|11.37|0
1648751400000|2022-03-31 18:30:00|11.39|11.39|11.38|11.38|11.4|11.4|11.37|11.37|0
1648751700000|2022-03-31 18:35:00|11.39|11.39|11.42|11.42|11.43|11.43|11.38|11.38|0
1648752000000|2022-03-31 18:40:00|11.43|11.43|11.4|11.4|11.43|11.43|11.39|11.39|0
1648752300000|2022-03-31 18:45:00|11.39|11.39|11.39|11.39|11.42|11.42|11.39|11.39|0
1648752600000|2022-03-31 18:50:00|11.38|11.38|11.4|11.4|11.41|11.41|11.38|11.38|0
1648752900000|2022-03-31 18:55:00|11.41|11.41|11.41|11.41|11.42|11.42|11.4|11.4|0
1648753200000|2022-03-31 19:00:00|11.42|11.42|11.63|11.63|11.65|11.65|11.42|11.42|0
1648753500000|2022-03-31 19:05:00|11.62|11.62|11.7|11.7|11.8|11.8|11.58|11.58|0
1648753800000|2022-03-31 19:10:00|11.71|11.71|11.55|11.55|11.72|11.72|11.51|11.51|0
1648754100000|2022-03-31 19:15:00|11.56|11.56|11.48|11.48|11.56|11.56|11.46|11.46|0
1648754400000|2022-03-31 19:20:00|11.47|11.47|11.4|11.4|11.48|11.48|11.37|11.37|0
1648754700000|2022-03-31 19:25:00|11.39|11.39|11.37|11.37|11.4|11.4|11.37|11.37|0
1648755000000|2022-03-31 19:30:00|11.38|11.38|11.33|11.33|11.39|11.39|11.31|11.31|0
1648755300000|2022-03-31 19:35:00|11.32|11.32|11.35|11.35|11.37|11.37|11.32|11.32|0
1648755600000|2022-03-31 19:40:00|11.36|11.36|11.32|11.32|11.37|11.37|11.32|11.32|0
1648755900000|2022-03-31 19:45:00|11.33|11.33|11.34|11.34|11.38|11.38|11.33|11.33|0
1648756200000|2022-03-31 19:50:00|11.33|11.33|11.3|11.3|11.34|11.34|11.3|11.3|0
1648756500000|2022-03-31 19:55:00|11.31|11.31|11.28|11.28|11.32|11.32|11.27|11.27|0
1648756800000|2022-03-31 20:00:00|11.29|11.29|11.23|11.23|11.36|11.36|11.2|11.2|0
1648757100000|2022-03-31 20:05:00|11.25|11.25|11.25|11.25|11.27|11.27|11.22|11.22|0
1648757400000|2022-03-31 20:10:00|11.26|11.26|11.28|11.28|11.28|11.28|11.24|11.24|0
1648757700000|2022-03-31 20:15:00|11.26|11.26|11.3|11.3|11.32|11.32|11.26|11.26|0
1648758000000|2022-03-31 20:20:00|11.29|11.29|11.33|11.33|11.33|11.33|11.29|11.29|0
1648758300000|2022-03-31 20:25:00|11.32|11.32|11.32|11.32|11.32|11.32|11.31|11.31|0
1648758600000|2022-03-31 20:30:00|11.3|11.3|11.34|11.34|11.34|11.34|11.3|11.3|0
1648758900000|2022-03-31 20:35:00|11.35|11.35|11.36|11.36|11.37|11.37|11.34|11.34|0
1648759200000|2022-03-31 20:40:00|11.35|11.35|11.35|11.35|11.35|11.35|11.34|11.34|0
1648759500000|2022-03-31 20:45:00|11.36|11.36|11.27|11.27|11.36|11.36|11.25|11.25|0
1648759800000|2022-03-31 20:50:00|11.29|11.29|11.29|11.29|11.31|11.31|11.29|11.29|0
1648760100000|2022-03-31 20:55:00|11.3|11.3|11.41|11.41|11.41|11.41|11.3|11.3|0
1648760400000|2022-03-31 21:00:00|11.4|11.4|11.45|11.45|11.56|11.56|11.4|11.4|0
1648760700000|2022-03-31 21:05:00|11.42|11.42|11.48|11.48|11.48|11.48|11.38|11.38|0
1648761000000|2022-03-31 21:10:00|11.46|11.46|11.41|11.41|11.48|11.48|11.41|11.41|0
1648761300000|2022-03-31 21:15:00|11.42|11.42|11.41|11.41|11.42|11.42|11.41|11.41|0
1648761600000|2022-03-31 21:20:00|11.4|11.4|11.38|11.38|11.4|11.4|11.38|11.38|0
1648761900000|2022-03-31 21:25:00|11.4|11.4|11.4|11.4|11.4|11.4|11.38|11.38|0
1648762200000|2022-03-31 21:30:00|11.38|11.38|11.39|11.39|11.41|11.41|11.38|11.38|0
1648762500000|2022-03-31 21:35:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1648762800000|2022-03-31 21:40:00|11.39|11.39|11.38|11.38|11.39|11.39|11.38|11.38|0
1648763100000|2022-03-31 21:45:00|11.39|11.39|11.37|11.37|11.39|11.39|11.37|11.37|0
1648763400000|2022-03-31 21:50:00|11.39|11.39|11.31|11.31|11.44|11.44|11.31|11.31|0
1648763700000|2022-03-31 21:55:00|11.36|11.36|11.37|11.37|11.37|11.37|11.35|11.35|0
1648764000000|2022-03-31 22:00:00|11.39|11.39|11.37|11.37|11.39|11.39|11.32|11.32|0
1648764300000|2022-03-31 22:05:00|11.36|11.36|11.34|11.34|11.37|11.37|11.34|11.34|0
1648764600000|2022-03-31 22:10:00|11.38|11.38|11.38|11.38|11.38|11.38|11.34|11.34|0
1648764900000|2022-03-31 22:15:00|11.4|11.4|11.38|11.38|11.41|11.41|11.38|11.38|0
1648765200000|2022-03-31 22:20:00|11.37|11.37|11.32|11.32|11.37|11.37|11.32|11.32|0
1648765500000|2022-03-31 22:25:00|11.38|11.38|11.38|11.38|11.38|11.38|11.36|11.36|0
1648765800000|2022-03-31 22:30:00|11.32|11.32|11.35|11.35|11.38|11.38|11.32|11.32|0
1648766100000|2022-03-31 22:35:00|11.38|11.38|11.4|11.4|11.4|11.4|11.35|11.35|0
1648766400000|2022-03-31 22:40:00|11.39|11.39|11.41|11.41|11.41|11.41|11.35|11.35|0
1648766700000|2022-03-31 22:45:00|11.38|11.38|11.37|11.37|11.38|11.38|11.37|11.37|0
1648767000000|2022-03-31 22:50:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1648767300000|2022-03-31 22:55:00|11.35|11.35|11.35|11.35|11.35|11.35|11.35|11.35|0
1648767600000|2022-03-31 23:00:00|11.37|11.37|11.38|11.38|11.38|11.38|11.37|11.37|0
1648768200000|2022-03-31 23:10:00|11.37|11.37|11.37|11.37|11.38|11.38|11.35|11.35|0
1648768500000|2022-03-31 23:15:00|11.38|11.38|11.37|11.37|11.38|11.38|11.35|11.35|0
1648768800000|2022-03-31 23:20:00|11.36|11.36|11.37|11.37|11.37|11.37|11.36|11.36|0
1648769100000|2022-03-31 23:25:00|11.36|11.36|11.37|11.37|11.37|11.37|11.36|11.36|0
1648769400000|2022-03-31 23:30:00|11.35|11.35|11.37|11.37|11.37|11.37|11.35|11.35|0
1648770300000|2022-03-31 23:45:00|11.38|11.38|11.4|11.4|11.4|11.4|11.38|11.38|0
1648770600000|2022-03-31 23:50:00|11.37|11.37|11.41|11.41|11.41|11.41|11.37|11.37|0
1648770900000|2022-03-31 23:55:00|11.39|11.39|11.35|11.35|11.39|11.39|11.35|11.35|0
1648771200000|2022-04-01 00:00:00|11.38|11.38|11.38|11.38|11.38|11.38|11.38|11.38|0
1648800000000|2022-04-01 08:00:00|11.62|11.62|11.52|11.52|11.62|11.62|11.42|11.42|0
1648800300000|2022-04-01 08:05:00|11.4|11.4|11.56|11.56|11.56|11.56|11.4|11.4|0
1648800600000|2022-04-01 08:10:00|11.53|11.53|11.62|11.62|11.62|11.62|11.53|11.53|0
1648800900000|2022-04-01 08:15:00|11.63|11.63|11.66|11.66|11.67|11.67|11.61|11.61|0
1648801200000|2022-04-01 08:20:00|11.67|11.67|11.66|11.66|11.67|11.67|11.66|11.66|0
1648801500000|2022-04-01 08:25:00|11.65|11.65|11.6|11.6|11.67|11.67|11.6|11.6|0
1648801800000|2022-04-01 08:30:00|11.65|11.65|11.67|11.67|11.67|11.67|11.62|11.62|0
1648802100000|2022-04-01 08:35:00|11.65|11.65|11.7|11.7|11.77|11.77|11.65|11.65|0
1648802400000|2022-04-01 08:40:00|11.67|11.67|11.65|11.65|11.72|11.72|11.65|11.65|0
1648802700000|2022-04-01 08:45:00|11.7|11.7|11.66|11.66|11.72|11.72|11.66|11.66|0
1648803000000|2022-04-01 08:50:00|11.65|11.65|11.72|11.72|11.79|11.79|11.65|11.65|0
1648803300000|2022-04-01 08:55:00|11.7|11.7|11.8|11.8|11.8|11.8|11.7|11.7|0
1648803600000|2022-04-01 09:00:00|11.76|11.76|11.76|11.76|11.78|11.78|11.76|11.76|0
1648803900000|2022-04-01 09:05:00|11.75|11.75|11.73|11.73|11.76|11.76|11.73|11.73|0
1648804200000|2022-04-01 09:10:00|11.7|11.7|11.62|11.62|11.74|11.74|11.62|11.62|0
1648804500000|2022-04-01 09:15:00|11.58|11.58|11.51|11.51|11.64|11.64|11.38|11.38|0
1648804800000|2022-04-01 09:20:00|11.62|11.62|11.58|11.58|11.62|11.62|11.58|11.58|0
1648805100000|2022-04-01 09:25:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1648805400000|2022-04-01 09:30:00|11.53|11.53|11.46|11.46|11.53|11.53|11.46|11.46|0
1648805700000|2022-04-01 09:35:00|11.47|11.47|11.52|11.52|11.52|11.52|11.47|11.47|0
1648806000000|2022-04-01 09:40:00|11.53|11.53|11.55|11.55|11.59|11.59|11.53|11.53|0
1648806300000|2022-04-01 09:45:00|11.57|11.57|11.56|11.56|11.57|11.57|11.53|11.53|0
1648806600000|2022-04-01 09:50:00|11.57|11.57|11.56|11.56|11.57|11.57|11.53|11.53|0
1648806900000|2022-04-01 09:55:00|11.55|11.55|11.56|11.56|11.56|11.56|11.53|11.53|0
1648807200000|2022-04-01 10:00:00|11.55|11.55|11.54|11.54|11.56|11.56|11.54|11.54|0
1648807500000|2022-04-01 10:05:00|11.53|11.53|11.56|11.56|11.56|11.56|11.53|11.53|0
1648807800000|2022-04-01 10:10:00|11.55|11.55|11.59|11.59|11.59|11.59|11.55|11.55|0
1648808100000|2022-04-01 10:15:00|11.57|11.57|11.59|11.59|11.59|11.59|11.55|11.55|0
1648808400000|2022-04-01 10:20:00|11.58|11.58|11.59|11.59|11.59|11.59|11.58|11.58|0
1648808700000|2022-04-01 10:25:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1648809000000|2022-04-01 10:30:00|11.55|11.55|11.58|11.58|11.59|11.59|11.55|11.55|0
1648809300000|2022-04-01 10:35:00|11.59|11.59|11.58|11.58|11.59|11.59|11.58|11.58|0
1648809600000|2022-04-01 10:40:00|11.57|11.57|11.59|11.59|11.59|11.59|11.57|11.57|0
1648809900000|2022-04-01 10:45:00|11.58|11.58|11.58|11.58|11.59|11.59|11.58|11.58|0
1648810200000|2022-04-01 10:50:00|11.59|11.59|11.55|11.55|11.59|11.59|11.55|11.55|0
1648810500000|2022-04-01 10:55:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1648810800000|2022-04-01 11:00:00|11.57|11.57|11.49|11.49|11.57|11.57|11.49|11.49|0
1648811100000|2022-04-01 11:05:00|11.5|11.5|11.53|11.53|11.57|11.57|11.5|11.5|0
1648811400000|2022-04-01 11:10:00|11.52|11.52|11.53|11.53|11.56|11.56|11.48|11.48|0
1648811700000|2022-04-01 11:15:00|11.52|11.52|11.5|11.5|11.52|11.52|11.5|11.5|0
1648812000000|2022-04-01 11:20:00|11.49|11.49|11.49|11.49|11.49|11.49|11.49|11.49|0
1648812300000|2022-04-01 11:25:00|11.5|11.5|11.48|11.48|11.51|11.51|11.48|11.48|0
1648812600000|2022-04-01 11:30:00|11.47|11.47|11.46|11.46|11.47|11.47|11.46|11.46|0
1648812900000|2022-04-01 11:35:00|11.48|11.48|11.46|11.46|11.48|11.48|11.46|11.46|0
1648813200000|2022-04-01 11:40:00|11.45|11.45|11.4|11.4|11.45|11.45|11.33|11.33|0
1648813500000|2022-04-01 11:45:00|11.42|11.42|11.39|11.39|11.42|11.42|11.39|11.39|0
1648813800000|2022-04-01 11:50:00|11.42|11.42|11.43|11.43|11.43|11.43|11.42|11.42|0
1648814100000|2022-04-01 11:55:00|11.42|11.42|11.46|11.46|11.47|11.47|11.42|11.42|0
1648814400000|2022-04-01 12:00:00|11.47|11.47|11.46|11.46|11.47|11.47|11.45|11.45|0
1648814700000|2022-04-01 12:05:00|11.47|11.47|11.47|11.47|11.47|11.47|11.45|11.45|0
1648815000000|2022-04-01 12:10:00|11.46|11.46|11.45|11.45|11.46|11.46|11.45|11.45|0
1648815300000|2022-04-01 12:15:00|11.46|11.46|11.45|11.45|11.47|11.47|11.45|11.45|0
1648815600000|2022-04-01 12:20:00|11.44|11.44|11.44|11.44|11.46|11.46|11.44|11.44|0
1648816200000|2022-04-01 12:30:00|11.45|11.45|11.42|11.42|11.45|11.45|11.41|11.41|0
1648816500000|2022-04-01 12:35:00|11.41|11.41|11.42|11.42|11.42|11.42|11.41|11.41|0
1648816800000|2022-04-01 12:40:00|11.41|11.41|11.41|11.41|11.42|11.42|11.41|11.41|0
1648817100000|2022-04-01 12:45:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1648817400000|2022-04-01 12:50:00|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|0
1648817700000|2022-04-01 12:55:00|11.38|11.38|11.38|11.38|11.39|11.39|11.38|11.38|0
1648818000000|2022-04-01 13:00:00|11.37|11.37|11.36|11.36|11.38|11.38|11.36|11.36|0
1648818300000|2022-04-01 13:05:00|11.35|11.35|11.32|11.32|11.35|11.35|11.31|11.31|0
1648818600000|2022-04-01 13:10:00|11.33|11.33|11.34|11.34|11.34|11.34|11.33|11.33|0
1648818900000|2022-04-01 13:15:00|11.35|11.35|11.34|11.34|11.35|11.35|11.34|11.34|0
1648819200000|2022-04-01 13:20:00|11.35|11.35|11.35|11.35|11.35|11.35|11.34|11.34|0
1648819500000|2022-04-01 13:25:00|11.31|11.31|11.32|11.32|11.35|11.35|11.3|11.3|0
1648819800000|2022-04-01 13:30:00|11.3|11.3|11.34|11.34|11.42|11.42|11.28|11.28|0
1648820100000|2022-04-01 13:35:00|11.32|11.32|11.42|11.42|11.48|11.48|11.24|11.24|0
1648820400000|2022-04-01 13:40:00|11.4|11.4|11.36|11.36|11.47|11.47|11.31|11.31|0
1648820700000|2022-04-01 13:45:00|11.34|11.34|11.2|11.2|11.38|11.38|11.18|11.18|0
1648821000000|2022-04-01 13:50:00|11.19|11.19|11.2|11.2|11.21|11.21|11.11|11.11|0
1648821300000|2022-04-01 13:55:00|11.18|11.18|11.26|11.26|11.3|11.3|11.18|11.18|0
1648821600000|2022-04-01 14:00:00|11.25|11.25|11.27|11.27|11.29|11.29|11.16|11.16|0
1648821900000|2022-04-01 14:05:00|11.26|11.26|11.29|11.29|11.3|11.3|11.21|11.21|0
1648822200000|2022-04-01 14:10:00|11.3|11.3|11.26|11.26|11.32|11.32|11.25|11.25|0
1648822500000|2022-04-01 14:15:00|11.27|11.27|11.16|11.16|11.29|11.29|11.15|11.15|0
1648822800000|2022-04-01 14:20:00|11.15|11.15|11.13|11.13|11.19|11.19|11.09|11.09|0
1648823100000|2022-04-01 14:25:00|11.14|11.14|11.22|11.22|11.23|11.23|11.13|11.13|0
1648823400000|2022-04-01 14:30:00|11.23|11.23|11.26|11.26|11.26|11.26|11.21|11.21|0
1648823700000|2022-04-01 14:35:00|11.27|11.27|11.29|11.29|11.34|11.34|11.26|11.26|0
1648824000000|2022-04-01 14:40:00|11.28|11.28|11.33|11.33|11.33|11.33|11.22|11.22|0
1648824300000|2022-04-01 14:45:00|11.32|11.32|11.32|11.32|11.36|11.36|11.3|11.3|0
1648824600000|2022-04-01 14:50:00|11.33|11.33|11.31|11.31|11.39|11.39|11.3|11.3|0
1648824900000|2022-04-01 14:55:00|11.3|11.3|11.34|11.34|11.34|11.34|11.28|11.28|0
1648825200000|2022-04-01 15:00:00|11.33|11.33|11.33|11.33|11.36|11.36|11.29|11.29|0
1648825500000|2022-04-01 15:05:00|11.32|11.32|11.34|11.34|11.34|11.34|11.29|11.29|0
1648825800000|2022-04-01 15:10:00|11.33|11.33|11.31|11.31|11.37|11.37|11.31|11.31|0
1648826100000|2022-04-01 15:15:00|11.3|11.3|11.25|11.25|11.3|11.3|11.25|11.25|0
1648826400000|2022-04-01 15:20:00|11.26|11.26|11.25|11.25|11.29|11.29|11.23|11.23|0
1648826700000|2022-04-01 15:25:00|11.24|11.24|11.22|11.22|11.26|11.26|11.21|11.21|0
1648827000000|2022-04-01 15:30:00|11.21|11.21|11.19|11.19|11.23|11.23|11.17|11.17|0
1648827300000|2022-04-01 15:35:00|11.18|11.18|11.16|11.16|11.18|11.18|11.15|11.15|0
1648827600000|2022-04-01 15:40:00|11.15|11.15|11.17|11.17|11.18|11.18|11.15|11.15|0
1648827900000|2022-04-01 15:45:00|11.2|11.2|11.21|11.21|11.21|11.21|11.19|11.19|0
1648828200000|2022-04-01 15:50:00|11.2|11.2|11.2|11.2|11.23|11.23|11.19|11.19|0
1648828500000|2022-04-01 15:55:00|11.19|11.19|11.14|11.14|11.19|11.19|11.13|11.13|0
1648828800000|2022-04-01 16:00:00|11.13|11.13|11.11|11.11|11.17|11.17|11.11|11.11|0
1648829100000|2022-04-01 16:05:00|11.12|11.12|11.19|11.19|11.19|11.19|11.11|11.11|0
1648829400000|2022-04-01 16:10:00|11.18|11.18|11.18|11.18|11.2|11.2|11.16|11.16|0
1648829700000|2022-04-01 16:15:00|11.19|11.19|11.14|11.14|11.2|11.2|11.11|11.11|0
1648830000000|2022-04-01 16:20:00|11.15|11.15|11.18|11.18|11.19|11.19|11.14|11.14|0
1648830300000|2022-04-01 16:25:00|11.19|11.19|11.19|11.19|11.2|11.2|11.17|11.17|0
1648830600000|2022-04-01 16:30:00|11.2|11.2|11.13|11.13|11.2|11.2|11.13|11.13|0
1648830900000|2022-04-01 16:35:00|11.12|11.12|11.16|11.16|11.16|11.16|11.11|11.11|0
1648831200000|2022-04-01 16:40:00|11.18|11.18|11.17|11.17|11.18|11.18|11.14|11.14|0
1648831500000|2022-04-01 16:45:00|11.18|11.18|11.21|11.21|11.21|11.21|11.14|11.14|0
1648831800000|2022-04-01 16:50:00|11.19|11.19|11.16|11.16|11.19|11.19|11.15|11.15|0
1648832100000|2022-04-01 16:55:00|11.17|11.17|11.15|11.15|11.18|11.18|11.14|11.14|0
1648832400000|2022-04-01 17:00:00|11.14|11.14|11.13|11.13|11.16|11.16|11.12|11.12|0
1648832700000|2022-04-01 17:05:00|11.14|11.14|11.14|11.14|11.16|11.16|11.12|11.12|0
1648833000000|2022-04-01 17:10:00|11.13|11.13|11.12|11.12|11.13|11.13|11.11|11.11|0
1648833300000|2022-04-01 17:15:00|11.11|11.11|11.13|11.13|11.13|11.13|11.1|11.1|0
1648833600000|2022-04-01 17:20:00|11.14|11.14|11.12|11.12|11.14|11.14|11.1|11.1|0
1648833900000|2022-04-01 17:25:00|11.11|11.11|11.08|11.08|11.11|11.11|11.08|11.08|0
1648834200000|2022-04-01 17:30:00|11.07|11.07|11.07|11.07|11.1|11.1|11.06|11.06|0
1648834500000|2022-04-01 17:35:00|11.06|11.06|11.13|11.13|11.14|11.14|11.06|11.06|0
1648834800000|2022-04-01 17:40:00|11.12|11.12|11.17|11.17|11.19|11.19|11.12|11.12|0
1648835100000|2022-04-01 17:45:00|11.16|11.16|11.16|11.16|11.17|11.17|11.16|11.16|0
1648835400000|2022-04-01 17:50:00|11.15|11.15|11.12|11.12|11.15|11.15|11.11|11.11|0
1648835700000|2022-04-01 17:55:00|11.11|11.11|11.13|11.13|11.14|11.14|11.1|11.1|0
1648836000000|2022-04-01 18:00:00|11.12|11.12|11.12|11.12|11.14|11.14|11.1|11.1|0
1648836300000|2022-04-01 18:05:00|11.13|11.13|11.11|11.11|11.15|11.15|11.11|11.11|0
1648836600000|2022-04-01 18:10:00|11.1|11.1|11.1|11.1|11.11|11.11|11.08|11.08|0
1648836900000|2022-04-01 18:15:00|11.11|11.11|11.13|11.13|11.14|11.14|11.11|11.11|0
1648837200000|2022-04-01 18:20:00|11.12|11.12|11.08|11.08|11.12|11.12|11.08|11.08|0
1648837500000|2022-04-01 18:25:00|11.07|11.07|11.14|11.14|11.14|11.14|11.07|11.07|0
1648837800000|2022-04-01 18:30:00|11.13|11.13|11.15|11.15|11.16|11.16|11.13|11.13|0
1648838100000|2022-04-01 18:35:00|11.16|11.16|11.14|11.14|11.16|11.16|11.11|11.11|0
1648838400000|2022-04-01 18:40:00|11.15|11.15|11.17|11.17|11.18|11.18|11.14|11.14|0
1648838700000|2022-04-01 18:45:00|11.18|11.18|11.18|11.18|11.19|11.19|11.16|11.16|0
1648839000000|2022-04-01 18:50:00|11.17|11.17|11.14|11.14|11.17|11.17|11.13|11.13|0
1648839300000|2022-04-01 18:55:00|11.13|11.13|11.16|11.16|11.19|11.19|11.13|11.13|0
1648839600000|2022-04-01 19:00:00|11.14|11.14|11.18|11.18|11.18|11.18|11.14|11.14|0
1648839900000|2022-04-01 19:05:00|11.17|11.17|11.15|11.15|11.2|11.2|11.14|11.14|0
1648840200000|2022-04-01 19:10:00|11.14|11.14|11.15|11.15|11.15|11.15|11.11|11.11|0
1648840500000|2022-04-01 19:15:00|11.14|11.14|11.1|11.1|11.14|11.14|11.1|11.1|0
1648840800000|2022-04-01 19:20:00|11.09|11.09|11.09|11.09|11.11|11.11|11.08|11.08|0
1648841100000|2022-04-01 19:25:00|11.1|11.1|11.11|11.11|11.11|11.11|11.09|11.09|0
1648841400000|2022-04-01 19:30:00|11.12|11.12|11.13|11.13|11.15|11.15|11.11|11.11|0
1648841700000|2022-04-01 19:35:00|11.12|11.12|11.13|11.13|11.13|11.13|11.1|11.1|0
1648842000000|2022-04-01 19:40:00|11.14|11.14|11.11|11.11|11.15|11.15|11.1|11.1|0
1648842300000|2022-04-01 19:45:00|11.12|11.12|11.15|11.15|11.16|11.16|11.12|11.12|0
1648842600000|2022-04-01 19:50:00|11.16|11.16|11.23|11.23|11.24|11.24|11.16|11.16|0
1648842900000|2022-04-01 19:55:00|11.24|11.24|11.27|11.27|11.27|11.27|11.23|11.23|0
1648843200000|2022-04-01 20:00:00|11.29|11.29|11.24|11.24|11.29|11.29|11.21|11.21|0
1649059200000|2022-04-04 08:00:00|11.62|11.62|11.37|11.37|11.62|11.62|11.3|11.3|0
1649059500000|2022-04-04 08:05:00|11.36|11.36|11.32|11.32|11.37|11.37|11.32|11.32|0
1649059800000|2022-04-04 08:10:00|11.29|11.29|11.25|11.25|11.32|11.32|11.25|11.25|0
1649060100000|2022-04-04 08:15:00|11.32|11.32|11.31|11.31|11.32|11.32|11.26|11.26|0
1649060400000|2022-04-04 08:20:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1649060700000|2022-04-04 08:25:00|11.26|11.26|11.32|11.32|11.32|11.32|11.26|11.26|0
1649061000000|2022-04-04 08:30:00|11.31|11.31|11.32|11.32|11.32|11.32|11.26|11.26|0
1649061300000|2022-04-04 08:35:00|11.31|11.31|11.28|11.28|11.31|11.31|11.28|11.28|0
1649061600000|2022-04-04 08:40:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649061900000|2022-04-04 08:45:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1649062200000|2022-04-04 08:50:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649062500000|2022-04-04 08:55:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1649062800000|2022-04-04 09:00:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1649063100000|2022-04-04 09:05:00|11.32|11.32|11.41|11.41|11.43|11.43|11.32|11.32|0
1649063400000|2022-04-04 09:10:00|11.3|11.3|11.35|11.35|11.36|11.36|11.3|11.3|0
1649063700000|2022-04-04 09:15:00|11.36|11.36|11.32|11.32|11.38|11.38|11.32|11.32|0
1649064300000|2022-04-04 09:25:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1649064600000|2022-04-04 09:30:00|11.29|11.29|11.38|11.38|11.38|11.38|11.29|11.29|0
1649065200000|2022-04-04 09:40:00|11.34|11.34|11.37|11.37|11.37|11.37|11.34|11.34|0
1649065500000|2022-04-04 09:45:00|11.35|11.35|11.37|11.37|11.37|11.37|11.35|11.35|0
1649065800000|2022-04-04 09:50:00|11.33|11.33|11.33|11.33|11.34|11.34|11.28|11.28|0
1649066100000|2022-04-04 09:55:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1649066400000|2022-04-04 10:00:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1649067000000|2022-04-04 10:10:00|11.34|11.34|11.33|11.33|11.34|11.34|11.32|11.32|0
1649067900000|2022-04-04 10:25:00|11.32|11.32|11.36|11.36|11.36|11.36|11.32|11.32|0
1649068200000|2022-04-04 10:30:00|11.32|11.32|11.32|11.32|11.32|11.32|11.31|11.31|0
1649068500000|2022-04-04 10:35:00|11.33|11.33|11.33|11.33|11.33|11.33|11.32|11.32|0
1649068800000|2022-04-04 10:40:00|11.29|11.29|11.32|11.32|11.33|11.33|11.29|11.29|0
1649069400000|2022-04-04 10:50:00|11.33|11.33|11.29|11.29|11.33|11.33|11.29|11.29|0
1649069700000|2022-04-04 10:55:00|11.33|11.33|11.29|11.29|11.33|11.33|11.28|11.28|0
1649070000000|2022-04-04 11:00:00|11.33|11.33|11.32|11.32|11.34|11.34|11.32|11.32|0
1649070300000|2022-04-04 11:05:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1649070600000|2022-04-04 11:10:00|11.31|11.31|11.31|11.31|11.32|11.32|11.31|11.31|0
1649070900000|2022-04-04 11:15:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1649071200000|2022-04-04 11:20:00|11.3|11.3|11.3|11.3|11.32|11.32|11.3|11.3|0
1649071500000|2022-04-04 11:25:00|11.31|11.31|11.3|11.3|11.31|11.31|11.3|11.3|0
1649072700000|2022-04-04 11:45:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649073000000|2022-04-04 11:50:00|11.3|11.3|11.31|11.31|11.31|11.31|11.3|11.3|0
1649073300000|2022-04-04 11:55:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1649073600000|2022-04-04 12:00:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1649073900000|2022-04-04 12:05:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649074200000|2022-04-04 12:10:00|11.29|11.29|11.29|11.29|11.29|11.29|11.29|11.29|0
1649074500000|2022-04-04 12:15:00|11.28|11.28|11.29|11.29|11.29|11.29|11.28|11.28|0
1649074800000|2022-04-04 12:20:00|11.28|11.28|11.29|11.29|11.29|11.29|11.28|11.28|0
1649075100000|2022-04-04 12:25:00|11.3|11.3|11.29|11.29|11.3|11.3|11.28|11.28|0
1649076000000|2022-04-04 12:40:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1649076300000|2022-04-04 12:45:00|11.29|11.29|11.27|11.27|11.3|11.3|11.27|11.27|0
1649076600000|2022-04-04 12:50:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1649076900000|2022-04-04 12:55:00|11.27|11.27|11.27|11.27|11.27|11.27|11.26|11.26|0
1649077200000|2022-04-04 13:00:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1649077500000|2022-04-04 13:05:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1649077800000|2022-04-04 13:10:00|11.27|11.27|11.27|11.27|11.27|11.27|11.26|11.26|0
1649078100000|2022-04-04 13:15:00|11.26|11.26|11.26|11.26|11.27|11.27|11.26|11.26|0
1649078400000|2022-04-04 13:20:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1649078700000|2022-04-04 13:25:00|11.28|11.28|11.29|11.29|11.29|11.29|11.26|11.26|0
1649079000000|2022-04-04 13:30:00|11.28|11.28|11.29|11.29|11.38|11.38|11.18|11.18|0
1649079300000|2022-04-04 13:35:00|11.28|11.28|11.47|11.47|11.52|11.52|11.27|11.27|0
1649079600000|2022-04-04 13:40:00|11.49|11.49|11.59|11.59|11.63|11.63|11.48|11.48|0
1649079900000|2022-04-04 13:45:00|11.58|11.58|11.54|11.54|11.59|11.59|11.48|11.48|0
1649080200000|2022-04-04 13:50:00|11.57|11.57|11.41|11.41|11.57|11.57|11.41|11.41|0
1649080500000|2022-04-04 13:55:00|11.42|11.42|11.34|11.34|11.45|11.45|11.31|11.31|0
1649080800000|2022-04-04 14:00:00|11.35|11.35|11.25|11.25|11.38|11.38|11.25|11.25|0
1649081100000|2022-04-04 14:05:00|11.26|11.26|11.35|11.35|11.37|11.37|11.24|11.24|0
1649081400000|2022-04-04 14:10:00|11.37|11.37|11.45|11.45|11.47|11.47|11.35|11.35|0
1649081700000|2022-04-04 14:15:00|11.42|11.42|11.5|11.5|11.57|11.57|11.42|11.42|0
1649082000000|2022-04-04 14:20:00|11.51|11.51|11.45|11.45|11.52|11.52|11.43|11.43|0
1649082300000|2022-04-04 14:25:00|11.43|11.43|11.41|11.41|11.44|11.44|11.39|11.39|0
1649082600000|2022-04-04 14:30:00|11.4|11.4|11.42|11.42|11.44|11.44|11.38|11.38|0
1649082900000|2022-04-04 14:35:00|11.41|11.41|11.44|11.44|11.45|11.45|11.35|11.35|0
1649083200000|2022-04-04 14:40:00|11.43|11.43|11.34|11.34|11.43|11.43|11.32|11.32|0
1649083500000|2022-04-04 14:45:00|11.33|11.33|11.35|11.35|11.38|11.38|11.32|11.32|0
1649083800000|2022-04-04 14:50:00|11.34|11.34|11.46|11.46|11.46|11.46|11.34|11.34|0
1649084100000|2022-04-04 14:55:00|11.45|11.45|11.4|11.4|11.47|11.47|11.4|11.4|0
1649084400000|2022-04-04 15:00:00|11.39|11.39|11.48|11.48|11.5|11.5|11.38|11.38|0
1649084700000|2022-04-04 15:05:00|11.51|11.51|11.49|11.49|11.51|11.51|11.45|11.45|0
1649085000000|2022-04-04 15:10:00|11.48|11.48|11.43|11.43|11.48|11.48|11.42|11.42|0
1649085300000|2022-04-04 15:15:00|11.42|11.42|11.38|11.38|11.42|11.42|11.37|11.37|0
1649085600000|2022-04-04 15:20:00|11.39|11.39|11.39|11.39|11.41|11.41|11.37|11.37|0
1649085900000|2022-04-04 15:25:00|11.4|11.4|11.46|11.46|11.46|11.46|11.4|11.4|0
1649086200000|2022-04-04 15:30:00|11.47|11.47|11.48|11.48|11.49|11.49|11.46|11.46|0
1649086500000|2022-04-04 15:35:00|11.47|11.47|11.53|11.53|11.54|11.54|11.47|11.47|0
1649086800000|2022-04-04 15:40:00|11.54|11.54|11.52|11.52|11.56|11.56|11.5|11.5|0
1649087100000|2022-04-04 15:45:00|11.5|11.5|11.5|11.5|11.52|11.52|11.48|11.48|0
1649087400000|2022-04-04 15:50:00|11.51|11.51|11.5|11.5|11.52|11.52|11.49|11.49|0
1649087700000|2022-04-04 15:55:00|11.51|11.51|11.46|11.46|11.51|11.51|11.45|11.45|0
1649088000000|2022-04-04 16:00:00|11.47|11.47|11.47|11.47|11.48|11.48|11.45|11.45|0
1649088300000|2022-04-04 16:05:00|11.46|11.46|11.46|11.46|11.47|11.47|11.46|11.46|0
1649088600000|2022-04-04 16:10:00|11.47|11.47|11.43|11.43|11.47|11.47|11.42|11.42|0
1649088900000|2022-04-04 16:15:00|11.44|11.44|11.42|11.42|11.45|11.45|11.41|11.41|0
1649089200000|2022-04-04 16:20:00|11.41|11.41|11.41|11.41|11.43|11.43|11.4|11.4|0
1649089500000|2022-04-04 16:25:00|11.4|11.4|11.4|11.4|11.41|11.41|11.37|11.37|0
1649089800000|2022-04-04 16:30:00|11.41|11.41|11.43|11.43|11.45|11.45|11.41|11.41|0
1649090100000|2022-04-04 16:35:00|11.44|11.44|11.42|11.42|11.45|11.45|11.4|11.4|0
1649090400000|2022-04-04 16:40:00|11.41|11.41|11.47|11.47|11.48|11.48|11.4|11.4|0
1649090700000|2022-04-04 16:45:00|11.46|11.46|11.47|11.47|11.48|11.48|11.44|11.44|0
1649091000000|2022-04-04 16:50:00|11.46|11.46|11.47|11.47|11.49|11.49|11.44|11.44|0
1649091300000|2022-04-04 16:55:00|11.46|11.46|11.46|11.46|11.48|11.48|11.45|11.45|0
1649091600000|2022-04-04 17:00:00|11.45|11.45|11.46|11.46|11.47|11.47|11.44|11.44|0
1649091900000|2022-04-04 17:05:00|11.44|11.44|11.45|11.45|11.46|11.46|11.41|11.41|0
1649092200000|2022-04-04 17:10:00|11.44|11.44|11.41|11.41|11.44|11.44|11.4|11.4|0
1649092500000|2022-04-04 17:15:00|11.4|11.4|11.46|11.46|11.46|11.46|11.4|11.4|0
1649092800000|2022-04-04 17:20:00|11.47|11.47|11.45|11.45|11.47|11.47|11.44|11.44|0
1649093100000|2022-04-04 17:25:00|11.44|11.44|11.43|11.43|11.44|11.44|11.42|11.42|0
1649093400000|2022-04-04 17:30:00|11.42|11.42|11.4|11.4|11.42|11.42|11.39|11.39|0
1649093700000|2022-04-04 17:35:00|11.41|11.41|11.41|11.41|11.42|11.42|11.39|11.39|0
1649094000000|2022-04-04 17:40:00|11.42|11.42|11.4|11.4|11.42|11.42|11.38|11.38|0
1649094300000|2022-04-04 17:45:00|11.41|11.41|11.42|11.42|11.43|11.43|11.4|11.4|0
1649094600000|2022-04-04 17:50:00|11.41|11.41|11.42|11.42|11.43|11.43|11.41|11.41|0
1649094900000|2022-04-04 17:55:00|11.43|11.43|11.42|11.42|11.43|11.43|11.4|11.4|0
1649095200000|2022-04-04 18:00:00|11.41|11.41|11.39|11.39|11.41|11.41|11.38|11.38|0
1649095500000|2022-04-04 18:05:00|11.38|11.38|11.35|11.35|11.38|11.38|11.33|11.33|0
1649095800000|2022-04-04 18:10:00|11.36|11.36|11.37|11.37|11.37|11.37|11.33|11.33|0
1649096100000|2022-04-04 18:15:00|11.38|11.38|11.41|11.41|11.41|11.41|11.38|11.38|0
1649096400000|2022-04-04 18:20:00|11.42|11.42|11.39|11.39|11.42|11.42|11.39|11.39|0
1649096700000|2022-04-04 18:25:00|11.4|11.4|11.41|11.41|11.42|11.42|11.37|11.37|0
1649097000000|2022-04-04 18:30:00|11.4|11.4|11.41|11.41|11.43|11.43|11.39|11.39|0
1649097300000|2022-04-04 18:35:00|11.42|11.42|11.42|11.42|11.43|11.43|11.41|11.41|0
1649097600000|2022-04-04 18:40:00|11.43|11.43|11.48|11.48|11.48|11.48|11.42|11.42|0
1649097900000|2022-04-04 18:45:00|11.47|11.47|11.51|11.51|11.52|11.52|11.47|11.47|0
1649098200000|2022-04-04 18:50:00|11.5|11.5|11.51|11.51|11.52|11.52|11.48|11.48|0
1649098500000|2022-04-04 18:55:00|11.52|11.52|11.53|11.53|11.54|11.54|11.49|11.49|0
1649098800000|2022-04-04 19:00:00|11.52|11.52|11.48|11.48|11.52|11.52|11.47|11.47|0
1649099100000|2022-04-04 19:05:00|11.47|11.47|11.49|11.49|11.49|11.49|11.47|11.47|0
1649099400000|2022-04-04 19:10:00|11.5|11.5|11.48|11.48|11.5|11.5|11.47|11.47|0
1649099700000|2022-04-04 19:15:00|11.49|11.49|11.49|11.49|11.51|11.51|11.48|11.48|0
1649100000000|2022-04-04 19:20:00|11.5|11.5|11.49|11.49|11.51|11.51|11.49|11.49|0
1649100300000|2022-04-04 19:25:00|11.5|11.5|11.51|11.51|11.52|11.52|11.49|11.49|0
1649100600000|2022-04-04 19:30:00|11.5|11.5|11.52|11.52|11.53|11.53|11.5|11.5|0
1649100900000|2022-04-04 19:35:00|11.53|11.53|11.55|11.55|11.57|11.57|11.53|11.53|0
1649101200000|2022-04-04 19:40:00|11.56|11.56|11.5|11.5|11.56|11.56|11.5|11.5|0
1649101500000|2022-04-04 19:45:00|11.51|11.51|11.52|11.52|11.54|11.54|11.5|11.5|0
1649101800000|2022-04-04 19:50:00|11.55|11.55|11.53|11.53|11.57|11.57|11.53|11.53|0
1649102100000|2022-04-04 19:55:00|11.54|11.54|11.57|11.57|11.57|11.57|11.53|11.53|0
1649102400000|2022-04-04 20:00:00|11.52|11.52|11.56|11.56|11.57|11.57|11.48|11.48|0
1649102700000|2022-04-04 20:05:00|11.52|11.52|11.53|11.53|11.54|11.54|11.52|11.52|0
1649103300000|2022-04-04 20:15:00|11.55|11.55|11.53|11.53|11.55|11.55|11.53|11.53|0
1649103900000|2022-04-04 20:25:00|11.52|11.52|11.52|11.52|11.53|11.53|11.52|11.52|0
1649104200000|2022-04-04 20:30:00|11.53|11.53|11.51|11.51|11.53|11.53|11.51|11.51|0
1649104500000|2022-04-04 20:35:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1649104800000|2022-04-04 20:40:00|11.54|11.54|11.54|11.54|11.54|11.54|11.52|11.52|0
1649105100000|2022-04-04 20:45:00|11.52|11.52|11.53|11.53|11.53|11.53|11.52|11.52|0
1649105400000|2022-04-04 20:50:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1649106000000|2022-04-04 21:00:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1649106300000|2022-04-04 21:05:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1649106900000|2022-04-04 21:15:00|11.51|11.51|11.51|11.51|11.51|11.51|11.51|11.51|0
1649107800000|2022-04-04 21:30:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1649108700000|2022-04-04 21:45:00|11.53|11.53|11.54|11.54|11.55|11.55|11.53|11.53|0
1649109000000|2022-04-04 21:50:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649109300000|2022-04-04 21:55:00|11.57|11.57|11.56|11.56|11.57|11.57|11.56|11.56|0
1649109600000|2022-04-04 22:00:00|11.57|11.57|11.56|11.56|11.57|11.57|11.55|11.55|0
1649109900000|2022-04-04 22:05:00|11.55|11.55|11.55|11.55|11.55|11.55|11.55|11.55|0
1649110200000|2022-04-04 22:10:00|11.56|11.56|11.57|11.57|11.57|11.57|11.55|11.55|0
1649110500000|2022-04-04 22:15:00|11.56|11.56|11.56|11.56|11.58|11.58|11.56|11.56|0
1649110800000|2022-04-04 22:20:00|11.57|11.57|11.57|11.57|11.58|11.58|11.57|11.57|0
1649111400000|2022-04-04 22:30:00|11.58|11.58|11.58|11.58|11.58|11.58|11.58|11.58|0
1649111700000|2022-04-04 22:35:00|11.57|11.57|11.57|11.57|11.57|11.57|11.56|11.56|0
1649112000000|2022-04-04 22:40:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649112300000|2022-04-04 22:45:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1649112600000|2022-04-04 22:50:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649112900000|2022-04-04 22:55:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649113200000|2022-04-04 23:00:00|11.58|11.58|11.58|11.58|11.58|11.58|11.58|11.58|0
1649113500000|2022-04-04 23:05:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1649114100000|2022-04-04 23:15:00|11.58|11.58|11.54|11.54|11.58|11.58|11.54|11.54|0
1649114400000|2022-04-04 23:20:00|11.59|11.59|11.57|11.57|11.59|11.59|11.57|11.57|0
1649114700000|2022-04-04 23:25:00|11.54|11.54|11.59|11.59|11.6|11.6|11.54|11.54|0
1649115000000|2022-04-04 23:30:00|11.6|11.6|11.6|11.6|11.62|11.62|11.57|11.57|0
1649115300000|2022-04-04 23:35:00|11.62|11.62|11.61|11.61|11.62|11.62|11.61|11.61|0
1649115600000|2022-04-04 23:40:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649115900000|2022-04-04 23:45:00|11.61|11.61|11.61|11.61|11.61|11.61|11.61|11.61|0
1649116200000|2022-04-04 23:50:00|11.59|11.59|11.6|11.6|11.61|11.61|11.58|11.58|0
1649116500000|2022-04-04 23:55:00|11.61|11.61|11.61|11.61|11.61|11.61|11.59|11.59|0
1649145600000|2022-04-05 08:00:00|11.54|11.54|11.56|11.56|11.62|11.62|11.54|11.54|0
1649145900000|2022-04-05 08:05:00|11.61|11.61|11.56|11.56|11.61|11.61|11.56|11.56|0
1649146200000|2022-04-05 08:10:00|11.57|11.57|11.62|11.62|11.62|11.62|11.57|11.57|0
1649146500000|2022-04-05 08:15:00|11.65|11.65|11.65|11.65|11.65|11.65|11.65|11.65|0
1649146800000|2022-04-05 08:20:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649147100000|2022-04-05 08:25:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1649147400000|2022-04-05 08:30:00|11.64|11.64|11.64|11.64|11.64|11.64|11.64|11.64|0
1649147700000|2022-04-05 08:35:00|11.63|11.63|11.64|11.64|11.64|11.64|11.63|11.63|0
1649148000000|2022-04-05 08:40:00|11.57|11.57|11.62|11.62|11.63|11.63|11.57|11.57|0
1649148300000|2022-04-05 08:45:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1649148600000|2022-04-05 08:50:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1649149200000|2022-04-05 09:00:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649149500000|2022-04-05 09:05:00|11.58|11.58|11.56|11.56|11.58|11.58|11.56|11.56|0
1649149800000|2022-04-05 09:10:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649150100000|2022-04-05 09:15:00|11.56|11.56|11.58|11.58|11.58|11.58|11.56|11.56|0
1649150400000|2022-04-05 09:20:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649150700000|2022-04-05 09:25:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649151000000|2022-04-05 09:30:00|11.58|11.58|11.57|11.57|11.58|11.58|11.57|11.57|0
1649151300000|2022-04-05 09:35:00|11.59|11.59|11.55|11.55|11.59|11.59|11.55|11.55|0
1649151600000|2022-04-05 09:40:00|11.54|11.54|11.54|11.54|11.57|11.57|11.54|11.54|0
1649151900000|2022-04-05 09:45:00|11.59|11.59|11.57|11.57|11.59|11.59|11.57|11.57|0
1649152200000|2022-04-05 09:50:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649152500000|2022-04-05 09:55:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649152800000|2022-04-05 10:00:00|11.56|11.56|11.57|11.57|11.57|11.57|11.56|11.56|0
1649153700000|2022-04-05 10:15:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1649154000000|2022-04-05 10:20:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649154300000|2022-04-05 10:25:00|11.5|11.5|11.52|11.52|11.52|11.52|11.47|11.47|0
1649154600000|2022-04-05 10:30:00|11.53|11.53|11.52|11.52|11.53|11.53|11.52|11.52|0
1649154900000|2022-04-05 10:35:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1649155200000|2022-04-05 10:40:00|11.48|11.48|11.52|11.52|11.52|11.52|11.48|11.48|0
1649155500000|2022-04-05 10:45:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1649155800000|2022-04-05 10:50:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1649156100000|2022-04-05 10:55:00|11.53|11.53|11.49|11.49|11.53|11.53|11.49|11.49|0
1649156400000|2022-04-05 11:00:00|11.56|11.56|11.49|11.49|11.56|11.56|11.49|11.49|0
1649156700000|2022-04-05 11:05:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1649157000000|2022-04-05 11:10:00|11.47|11.47|11.46|11.46|11.47|11.47|11.45|11.45|0
1649157300000|2022-04-05 11:15:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1649158200000|2022-04-05 11:30:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1649158800000|2022-04-05 11:40:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1649159100000|2022-04-05 11:45:00|11.46|11.46|11.48|11.48|11.48|11.48|11.46|11.46|0
1649159400000|2022-04-05 11:50:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1649160000000|2022-04-05 12:00:00|11.48|11.48|11.49|11.49|11.49|11.49|11.48|11.48|0
1649160300000|2022-04-05 12:05:00|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|0
1649160900000|2022-04-05 12:15:00|11.49|11.49|11.47|11.47|11.49|11.49|11.47|11.47|0
1649161200000|2022-04-05 12:20:00|11.48|11.48|11.47|11.47|11.48|11.48|11.47|11.47|0
1649161800000|2022-04-05 12:30:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1649162400000|2022-04-05 12:40:00|11.49|11.49|11.49|11.49|11.49|11.49|11.49|11.49|0
1649162700000|2022-04-05 12:45:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1649163300000|2022-04-05 12:55:00|11.49|11.49|11.48|11.48|11.49|11.49|11.48|11.48|0
1649163600000|2022-04-05 13:00:00|11.49|11.49|11.47|11.47|11.49|11.49|11.47|11.47|0
1649163900000|2022-04-05 13:05:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1649164200000|2022-04-05 13:10:00|11.39|11.39|11.47|11.47|11.47|11.47|11.39|11.39|0
1649164500000|2022-04-05 13:15:00|11.45|11.45|11.46|11.46|11.47|11.47|11.45|11.45|0
1649164800000|2022-04-05 13:20:00|11.47|11.47|11.45|11.45|11.47|11.47|11.45|11.45|0
1649165100000|2022-04-05 13:25:00|11.48|11.48|11.5|11.5|11.56|11.56|11.47|11.47|0
1649165400000|2022-04-05 13:30:00|11.51|11.51|11.51|11.51|11.64|11.64|11.41|11.41|0
1649165700000|2022-04-05 13:35:00|11.55|11.55|11.46|11.46|11.56|11.56|11.46|11.46|0
1649166000000|2022-04-05 13:40:00|11.47|11.47|11.38|11.38|11.47|11.47|11.27|11.27|0
1649166300000|2022-04-05 13:45:00|11.39|11.39|11.38|11.38|11.41|11.41|11.31|11.31|0
1649166600000|2022-04-05 13:50:00|11.41|11.41|11.29|11.29|11.42|11.42|11.29|11.29|0
1649166900000|2022-04-05 13:55:00|11.3|11.3|11.47|11.47|11.47|11.47|11.28|11.28|0
1649167200000|2022-04-05 14:00:00|11.45|11.45|11.38|11.38|11.47|11.47|11.38|11.38|0
1649167500000|2022-04-05 14:05:00|11.37|11.37|11.21|11.21|11.37|11.37|11.21|11.21|0
1649167800000|2022-04-05 14:10:00|11.2|11.2|11.23|11.23|11.26|11.26|11.2|11.2|0
1649168100000|2022-04-05 14:15:00|11.22|11.22|11.15|11.15|11.24|11.24|11.14|11.14|0
1649168400000|2022-04-05 14:20:00|11.16|11.16|11.12|11.12|11.18|11.18|11.12|11.12|0
1649168700000|2022-04-05 14:25:00|11.13|11.13|11.11|11.11|11.16|11.16|11.08|11.08|0
1649169000000|2022-04-05 14:30:00|11.1|11.1|11.11|11.11|11.15|11.15|11.07|11.07|0
1649169300000|2022-04-05 14:35:00|11.1|11.1|10.99|10.99|11.11|11.11|10.98|10.98|0
1649169600000|2022-04-05 14:40:00|11.01|11.01|10.97|10.97|11.01|11.01|10.94|10.94|0
1649169900000|2022-04-05 14:45:00|10.98|10.98|11.08|11.08|11.08|11.08|10.97|10.97|0
1649170200000|2022-04-05 14:50:00|11.09|11.09|11.12|11.12|11.15|11.15|11.04|11.04|0
1649170500000|2022-04-05 14:55:00|11.13|11.13|11.11|11.11|11.13|11.13|11.06|11.06|0
1649170800000|2022-04-05 15:00:00|11.12|11.12|11.06|11.06|11.12|11.12|11.03|11.03|0
1649171100000|2022-04-05 15:05:00|11.07|11.07|11.1|11.1|11.11|11.11|11.06|11.06|0
1649171400000|2022-04-05 15:10:00|11.11|11.11|11.11|11.11|11.12|11.12|11.06|11.06|0
1649171700000|2022-04-05 15:15:00|11.12|11.12|11.06|11.06|11.13|11.13|11.06|11.06|0
1649172000000|2022-04-05 15:20:00|11.07|11.07|11.01|11.01|11.07|11.07|11.01|11.01|0
1649172300000|2022-04-05 15:25:00|11.02|11.02|11.04|11.04|11.06|11.06|11.02|11.02|0
1649172600000|2022-04-05 15:30:00|11.03|11.03|11.04|11.04|11.05|11.05|11.01|11.01|0
1649172900000|2022-04-05 15:35:00|11.03|11.03|10.99|10.99|11.03|11.03|10.98|10.98|0
1649173200000|2022-04-05 15:40:00|10.98|10.98|10.97|10.97|11|11|10.97|10.97|0
1649173500000|2022-04-05 15:45:00|10.96|10.96|10.92|10.92|10.96|10.96|10.91|10.91|0
1649173800000|2022-04-05 15:50:00|10.93|10.93|10.95|10.95|10.97|10.97|10.93|10.93|0
1649174100000|2022-04-05 15:55:00|10.96|10.96|10.96|10.96|10.98|10.98|10.94|10.94|0
1649174400000|2022-04-05 16:00:00|10.97|10.97|10.93|10.93|10.99|10.99|10.92|10.92|0
1649174700000|2022-04-05 16:05:00|10.94|10.94|10.96|10.96|10.97|10.97|10.94|10.94|0
1649175000000|2022-04-05 16:10:00|10.97|10.97|10.95|10.95|11|11|10.95|10.95|0
1649175300000|2022-04-05 16:15:00|10.94|10.94|10.88|10.88|10.95|10.95|10.88|10.88|0
1649175600000|2022-04-05 16:20:00|10.89|10.89|10.82|10.82|10.9|10.9|10.81|10.81|0
1649175900000|2022-04-05 16:25:00|10.83|10.83|10.82|10.82|10.83|10.83|10.79|10.79|0
1649176200000|2022-04-05 16:30:00|10.81|10.81|10.84|10.84|10.86|10.86|10.79|10.79|0
1649176500000|2022-04-05 16:35:00|10.83|10.83|10.85|10.85|10.85|10.85|10.81|10.81|0
1649176800000|2022-04-05 16:40:00|10.84|10.84|10.82|10.82|10.87|10.87|10.82|10.82|0
1649177100000|2022-04-05 16:45:00|10.83|10.83|10.87|10.87|10.88|10.88|10.82|10.82|0
1649177400000|2022-04-05 16:50:00|10.86|10.86|10.87|10.87|10.89|10.89|10.86|10.86|0
1649177700000|2022-04-05 16:55:00|10.88|10.88|10.87|10.87|10.9|10.9|10.86|10.86|0
1649178000000|2022-04-05 17:00:00|10.88|10.88|10.88|10.88|10.9|10.9|10.86|10.86|0
1649178300000|2022-04-05 17:05:00|10.89|10.89|10.9|10.9|10.92|10.92|10.86|10.86|0
1649178600000|2022-04-05 17:10:00|10.91|10.91|10.93|10.93|10.94|10.94|10.91|10.91|0
1649178900000|2022-04-05 17:15:00|10.92|10.92|10.92|10.92|10.94|10.94|10.91|10.91|0
1649179200000|2022-04-05 17:20:00|10.93|10.93|10.95|10.95|10.96|10.96|10.93|10.93|0
1649179500000|2022-04-05 17:25:00|10.94|10.94|10.93|10.93|10.97|10.97|10.93|10.93|0
1649179800000|2022-04-05 17:30:00|10.92|10.92|10.84|10.84|10.93|10.93|10.84|10.84|0
1649180100000|2022-04-05 17:35:00|10.85|10.85|10.85|10.85|10.86|10.86|10.83|10.83|0
1649180400000|2022-04-05 17:40:00|10.84|10.84|10.81|10.81|10.84|10.84|10.81|10.81|0
1649180700000|2022-04-05 17:45:00|10.82|10.82|10.82|10.82|10.83|10.83|10.81|10.81|0
1649181000000|2022-04-05 17:50:00|10.81|10.81|10.82|10.82|10.82|10.82|10.8|10.8|0
1649181300000|2022-04-05 17:55:00|10.81|10.81|10.86|10.86|10.86|10.86|10.81|10.81|0
1649181600000|2022-04-05 18:00:00|10.85|10.85|10.82|10.82|10.86|10.86|10.81|10.81|0
1649181900000|2022-04-05 18:05:00|10.81|10.81|10.81|10.81|10.82|10.82|10.8|10.8|0
1649182200000|2022-04-05 18:10:00|10.82|10.82|10.83|10.83|10.83|10.83|10.8|10.8|0
1649182500000|2022-04-05 18:15:00|10.82|10.82|10.86|10.86|10.86|10.86|10.81|10.81|0
1649182800000|2022-04-05 18:20:00|10.87|10.87|10.83|10.83|10.87|10.87|10.82|10.82|0
1649183100000|2022-04-05 18:25:00|10.84|10.84|10.83|10.83|10.85|10.85|10.82|10.82|0
1649183400000|2022-04-05 18:30:00|10.82|10.82|10.84|10.84|10.85|10.85|10.82|10.82|0
1649183700000|2022-04-05 18:35:00|10.85|10.85|10.85|10.85|10.88|10.88|10.84|10.84|0
1649184000000|2022-04-05 18:40:00|10.84|10.84|10.92|10.92|10.93|10.93|10.84|10.84|0
1649184300000|2022-04-05 18:45:00|10.91|10.91|10.91|10.91|10.93|10.93|10.9|10.9|0
1649184600000|2022-04-05 18:50:00|10.92|10.92|10.9|10.9|10.92|10.92|10.9|10.9|0
1649184900000|2022-04-05 18:55:00|10.91|10.91|10.88|10.88|10.91|10.91|10.87|10.87|0
1649185200000|2022-04-05 19:00:00|10.89|10.89|10.86|10.86|10.91|10.91|10.86|10.86|0
1649185500000|2022-04-05 19:05:00|10.87|10.87|10.87|10.87|10.88|10.88|10.86|10.86|0
1649185800000|2022-04-05 19:10:00|10.88|10.88|10.87|10.87|10.88|10.88|10.86|10.86|0
1649186100000|2022-04-05 19:15:00|10.86|10.86|10.86|10.86|10.86|10.86|10.83|10.83|0
1649186400000|2022-04-05 19:20:00|10.87|10.87|10.86|10.86|10.87|10.87|10.85|10.85|0
1649186700000|2022-04-05 19:25:00|10.88|10.88|10.84|10.84|10.88|10.88|10.82|10.82|0
1649187000000|2022-04-05 19:30:00|10.83|10.83|10.82|10.82|10.85|10.85|10.82|10.82|0
1649187300000|2022-04-05 19:35:00|10.83|10.83|10.83|10.83|10.86|10.86|10.81|10.81|0
1649187600000|2022-04-05 19:40:00|10.84|10.84|10.85|10.85|10.85|10.85|10.82|10.82|0
1649187900000|2022-04-05 19:45:00|10.86|10.86|10.83|10.83|10.87|10.87|10.82|10.82|0
1649188200000|2022-04-05 19:50:00|10.84|10.84|10.89|10.89|10.91|10.91|10.84|10.84|0
1649188500000|2022-04-05 19:55:00|10.9|10.9|10.89|10.89|10.91|10.91|10.88|10.88|0
1649188800000|2022-04-05 20:00:00|10.91|10.91|10.91|10.91|10.92|10.92|10.86|10.86|0
1649189100000|2022-04-05 20:05:00|10.89|10.89|10.89|10.89|10.9|10.9|10.87|10.87|0
1649190000000|2022-04-05 20:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649190600000|2022-04-05 20:30:00|10.9|10.9|10.89|10.89|10.9|10.9|10.89|10.89|0
1649190900000|2022-04-05 20:35:00|10.91|10.91|10.89|10.89|10.91|10.91|10.89|10.89|0
1649191200000|2022-04-05 20:40:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1649192100000|2022-04-05 20:55:00|10.9|10.9|10.9|10.9|10.91|10.91|10.9|10.9|0
1649192400000|2022-04-05 21:00:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1649192700000|2022-04-05 21:05:00|10.91|10.91|10.89|10.89|10.91|10.91|10.88|10.88|0
1649193000000|2022-04-05 21:10:00|10.92|10.92|10.91|10.91|10.92|10.92|10.89|10.89|0
1649193300000|2022-04-05 21:15:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1649194200000|2022-04-05 21:30:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1649194500000|2022-04-05 21:35:00|10.9|10.9|10.91|10.91|10.91|10.91|10.89|10.89|0
1649194800000|2022-04-05 21:40:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1649195700000|2022-04-05 21:55:00|10.92|10.92|10.94|10.94|11.11|11.11|10.91|10.91|0
1649196000000|2022-04-05 22:00:00|10.96|10.96|10.93|10.93|11.01|11.01|10.93|10.93|0
1649196300000|2022-04-05 22:05:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1649196600000|2022-04-05 22:10:00|10.96|10.96|10.96|10.96|10.98|10.98|10.95|10.95|0
1649196900000|2022-04-05 22:15:00|10.95|10.95|10.96|10.96|10.96|10.96|10.92|10.92|0
1649197200000|2022-04-05 22:20:00|10.95|10.95|10.94|10.94|10.95|10.95|10.94|10.94|0
1649197500000|2022-04-05 22:25:00|10.95|10.95|10.92|10.92|10.95|10.95|10.92|10.92|0
1649197800000|2022-04-05 22:30:00|10.94|10.94|10.94|10.94|10.94|10.94|10.94|10.94|0
1649198100000|2022-04-05 22:35:00|10.95|10.95|10.94|10.94|10.95|10.95|10.94|10.94|0
1649198400000|2022-04-05 22:40:00|10.93|10.93|10.93|10.93|10.94|10.94|10.93|10.93|0
1649199000000|2022-04-05 22:50:00|10.94|10.94|10.92|10.92|10.94|10.94|10.92|10.92|0
1649199300000|2022-04-05 22:55:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649199600000|2022-04-05 23:00:00|10.92|10.92|10.91|10.91|10.92|10.92|10.91|10.91|0
1649199900000|2022-04-05 23:05:00|10.9|10.9|10.87|10.87|10.9|10.9|10.86|10.86|0
1649200200000|2022-04-05 23:10:00|10.91|10.91|10.87|10.87|10.91|10.91|10.87|10.87|0
1649200800000|2022-04-05 23:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649201100000|2022-04-05 23:25:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1649202000000|2022-04-05 23:40:00|10.89|10.89|10.91|10.91|10.91|10.91|10.89|10.89|0
1649202600000|2022-04-05 23:50:00|10.89|10.89|10.9|10.9|10.91|10.91|10.89|10.89|0
1649202900000|2022-04-05 23:55:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649232000000|2022-04-06 08:00:00|10.82|10.82|11.14|11.14|11.14|11.14|10.82|10.82|0
1649232300000|2022-04-06 08:05:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1649232600000|2022-04-06 08:10:00|10.92|10.92|10.89|10.89|10.92|10.92|10.89|10.89|0
1649232900000|2022-04-06 08:15:00|11|11|11.02|11.02|11.02|11.02|11|11|0
1649233200000|2022-04-06 08:20:00|10.91|10.91|10.89|10.89|10.91|10.91|10.89|10.89|0
1649233500000|2022-04-06 08:25:00|10.86|10.86|10.83|10.83|10.87|10.87|10.83|10.83|0
1649233800000|2022-04-06 08:30:00|10.85|10.85|10.83|10.83|10.85|10.85|10.83|10.83|0
1649234400000|2022-04-06 08:40:00|10.85|10.85|10.85|10.85|10.85|10.85|10.85|10.85|0
1649234700000|2022-04-06 08:45:00|10.82|10.82|10.83|10.83|10.83|10.83|10.81|10.81|0
1649235000000|2022-04-06 08:50:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1649235300000|2022-04-06 08:55:00|10.8|10.8|10.76|10.76|10.8|10.8|10.76|10.76|0
1649235600000|2022-04-06 09:00:00|10.74|10.74|10.76|10.76|10.76|10.76|10.72|10.72|0
1649235900000|2022-04-06 09:05:00|10.77|10.77|10.73|10.73|10.77|10.77|10.73|10.73|0
1649236200000|2022-04-06 09:10:00|10.77|10.77|10.78|10.78|10.78|10.78|10.75|10.75|0
1649236500000|2022-04-06 09:15:00|10.74|10.74|10.76|10.76|10.76|10.76|10.74|10.74|0
1649236800000|2022-04-06 09:20:00|10.78|10.78|10.81|10.81|10.81|10.81|10.78|10.78|0
1649237100000|2022-04-06 09:25:00|10.76|10.76|10.84|10.84|10.84|10.84|10.76|10.76|0
1649238000000|2022-04-06 09:40:00|10.85|10.85|10.77|10.77|10.85|10.85|10.77|10.77|0
1649238300000|2022-04-06 09:45:00|10.84|10.84|10.76|10.76|10.84|10.84|10.76|10.76|0
1649238600000|2022-04-06 09:50:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1649238900000|2022-04-06 09:55:00|10.83|10.83|10.83|10.83|10.83|10.83|10.83|10.83|0
1649239200000|2022-04-06 10:00:00|10.75|10.75|10.83|10.83|10.83|10.83|10.75|10.75|0
1649239500000|2022-04-06 10:05:00|10.82|10.82|10.74|10.74|10.82|10.82|10.74|10.74|0
1649240400000|2022-04-06 10:20:00|10.76|10.76|10.76|10.76|10.76|10.76|10.75|10.75|0
1649240700000|2022-04-06 10:25:00|10.75|10.75|10.79|10.79|10.79|10.79|10.74|10.74|0
1649241000000|2022-04-06 10:30:00|10.73|10.73|10.73|10.73|10.73|10.73|10.73|10.73|0
1649241300000|2022-04-06 10:35:00|10.8|10.8|10.7|10.7|10.8|10.8|10.7|10.7|0
1649241600000|2022-04-06 10:40:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1649241900000|2022-04-06 10:45:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1649242200000|2022-04-06 10:50:00|10.7|10.7|10.65|10.65|10.71|10.71|10.65|10.65|0
1649242800000|2022-04-06 11:00:00|10.75|10.75|10.72|10.72|10.75|10.75|10.71|10.71|0
1649243100000|2022-04-06 11:05:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1649243400000|2022-04-06 11:10:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1649243700000|2022-04-06 11:15:00|10.67|10.67|10.7|10.7|10.7|10.7|10.67|10.67|0
1649244000000|2022-04-06 11:20:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1649244300000|2022-04-06 11:25:00|10.68|10.68|10.69|10.69|10.69|10.69|10.68|10.68|0
1649244600000|2022-04-06 11:30:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1649244900000|2022-04-06 11:35:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649245200000|2022-04-06 11:40:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1649245500000|2022-04-06 11:45:00|10.68|10.68|10.68|10.68|10.69|10.69|10.68|10.68|0
1649245800000|2022-04-06 11:50:00|10.69|10.69|10.67|10.67|10.69|10.69|10.66|10.66|0
1649246100000|2022-04-06 11:55:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1649246400000|2022-04-06 12:00:00|10.7|10.7|10.69|10.69|10.7|10.7|10.67|10.67|0
1649246700000|2022-04-06 12:05:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649247000000|2022-04-06 12:10:00|10.69|10.69|10.68|10.68|10.69|10.69|10.68|10.68|0
1649247900000|2022-04-06 12:25:00|10.67|10.67|10.68|10.68|10.68|10.68|10.67|10.67|0
1649248200000|2022-04-06 12:30:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649248500000|2022-04-06 12:35:00|10.69|10.69|10.7|10.7|10.7|10.7|10.69|10.69|0
1649248800000|2022-04-06 12:40:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1649249100000|2022-04-06 12:45:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649249400000|2022-04-06 12:50:00|10.69|10.69|10.69|10.69|10.7|10.7|10.69|10.69|0
1649249700000|2022-04-06 12:55:00|10.71|10.71|10.71|10.71|10.71|10.71|10.69|10.69|0
1649250000000|2022-04-06 13:00:00|10.7|10.7|10.68|10.68|10.7|10.7|10.68|10.68|0
1649250300000|2022-04-06 13:05:00|10.69|10.69|10.68|10.68|10.69|10.69|10.68|10.68|0
1649250600000|2022-04-06 13:10:00|10.69|10.69|10.69|10.69|10.69|10.69|10.68|10.68|0
1649251200000|2022-04-06 13:20:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1649251500000|2022-04-06 13:25:00|10.7|10.7|10.71|10.71|10.71|10.71|10.67|10.67|0
1649251800000|2022-04-06 13:30:00|10.67|10.67|10.54|10.54|10.76|10.76|10.51|10.51|0
1649252100000|2022-04-06 13:35:00|10.55|10.55|10.52|10.52|10.59|10.59|10.48|10.48|0
1649252400000|2022-04-06 13:40:00|10.53|10.53|10.45|10.45|10.56|10.56|10.42|10.42|0
1649252700000|2022-04-06 13:45:00|10.43|10.43|10.43|10.43|10.5|10.5|10.4|10.4|0
1649253000000|2022-04-06 13:50:00|10.42|10.42|10.42|10.42|10.53|10.53|10.36|10.36|0
1649253300000|2022-04-06 13:55:00|10.43|10.43|10.37|10.37|10.48|10.48|10.36|10.36|0
1649253600000|2022-04-06 14:00:00|10.35|10.35|10.34|10.34|10.4|10.4|10.3|10.3|0
1649253900000|2022-04-06 14:05:00|10.35|10.35|10.35|10.35|10.39|10.39|10.32|10.32|0
1649254200000|2022-04-06 14:10:00|10.32|10.32|10.4|10.4|10.4|10.4|10.3|10.3|0
1649254500000|2022-04-06 14:15:00|10.41|10.41|10.41|10.41|10.41|10.41|10.37|10.37|0
1649254800000|2022-04-06 14:20:00|10.4|10.4|10.4|10.4|10.43|10.43|10.4|10.4|0
1649255100000|2022-04-06 14:25:00|10.43|10.43|10.31|10.31|10.43|10.43|10.3|10.3|0
1649255400000|2022-04-06 14:30:00|10.32|10.32|10.32|10.32|10.39|10.39|10.3|10.3|0
1649255700000|2022-04-06 14:35:00|10.34|10.34|10.35|10.35|10.35|10.35|10.3|10.3|0
1649256000000|2022-04-06 14:40:00|10.34|10.34|10.37|10.37|10.38|10.38|10.3|10.3|0
1649256300000|2022-04-06 14:45:00|10.35|10.35|10.37|10.37|10.41|10.41|10.35|10.35|0
1649256600000|2022-04-06 14:50:00|10.38|10.38|10.37|10.37|10.39|10.39|10.34|10.34|0
1649256900000|2022-04-06 14:55:00|10.38|10.38|10.33|10.33|10.38|10.38|10.33|10.33|0
1649257200000|2022-04-06 15:00:00|10.34|10.34|10.29|10.29|10.34|10.34|10.27|10.27|0
1649257500000|2022-04-06 15:05:00|10.28|10.28|10.19|10.19|10.28|10.28|10.19|10.19|0
1649257800000|2022-04-06 15:10:00|10.18|10.18|10.2|10.2|10.23|10.23|10.18|10.18|0
1649258100000|2022-04-06 15:15:00|10.19|10.19|10.19|10.19|10.24|10.24|10.18|10.18|0
1649258400000|2022-04-06 15:20:00|10.18|10.18|10.2|10.2|10.25|10.25|10.17|10.17|0
1649258700000|2022-04-06 15:25:00|10.21|10.21|10.2|10.2|10.21|10.21|10.19|10.19|0
1649259000000|2022-04-06 15:30:00|10.19|10.19|10.2|10.2|10.21|10.21|10.19|10.19|0
1649259300000|2022-04-06 15:35:00|10.19|10.19|10.19|10.19|10.21|10.21|10.18|10.18|0
1649259600000|2022-04-06 15:40:00|10.2|10.2|10.22|10.22|10.25|10.25|10.2|10.2|0
1649259900000|2022-04-06 15:45:00|10.23|10.23|10.26|10.26|10.26|10.26|10.18|10.18|0
1649260200000|2022-04-06 15:50:00|10.27|10.27|10.27|10.27|10.31|10.31|10.25|10.25|0
1649260500000|2022-04-06 15:55:00|10.28|10.28|10.2|10.2|10.28|10.28|10.18|10.18|0
1649260800000|2022-04-06 16:00:00|10.19|10.19|10.16|10.16|10.19|10.19|10.16|10.16|0
1649261100000|2022-04-06 16:05:00|10.17|10.17|10.15|10.15|10.19|10.19|10.14|10.14|0
1649261400000|2022-04-06 16:10:00|10.14|10.14|10.11|10.11|10.14|10.14|10.1|10.1|0
1649261700000|2022-04-06 16:15:00|10.1|10.1|10.12|10.12|10.13|10.13|10.1|10.1|0
1649262000000|2022-04-06 16:20:00|10.11|10.11|10.1|10.1|10.12|10.12|10.08|10.08|0
1649262300000|2022-04-06 16:25:00|10.09|10.09|10.12|10.12|10.13|10.13|10.08|10.08|0
1649262600000|2022-04-06 16:30:00|10.11|10.11|10.16|10.16|10.17|10.17|10.11|10.11|0
1649262900000|2022-04-06 16:35:00|10.15|10.15|10.14|10.14|10.16|10.16|10.13|10.13|0
1649263200000|2022-04-06 16:40:00|10.15|10.15|10.13|10.13|10.16|10.16|10.12|10.12|0
1649263500000|2022-04-06 16:45:00|10.12|10.12|10.1|10.1|10.13|10.13|10.1|10.1|0
1649263800000|2022-04-06 16:50:00|10.09|10.09|10.1|10.1|10.11|10.11|10.09|10.09|0
1649264100000|2022-04-06 16:55:00|10.09|10.09|10.09|10.09|10.11|10.11|10.09|10.09|0
1649264400000|2022-04-06 17:00:00|10.1|10.1|10.09|10.09|10.1|10.1|10.09|10.09|0
1649264700000|2022-04-06 17:05:00|10.1|10.1|10.07|10.07|10.12|10.12|10.07|10.07|0
1649265000000|2022-04-06 17:10:00|10.08|10.08|10.1|10.1|10.11|10.11|10.08|10.08|0
1649265300000|2022-04-06 17:15:00|10.11|10.11|10.15|10.15|10.15|10.15|10.11|10.11|0
1649265600000|2022-04-06 17:20:00|10.16|10.16|10.15|10.15|10.18|10.18|10.14|10.14|0
1649265900000|2022-04-06 17:25:00|10.14|10.14|10.15|10.15|10.15|10.15|10.13|10.13|0
1649266200000|2022-04-06 17:30:00|10.14|10.14|10.15|10.15|10.17|10.17|10.13|10.13|0
1649266500000|2022-04-06 17:35:00|10.16|10.16|10.17|10.17|10.17|10.17|10.12|10.12|0
1649266800000|2022-04-06 17:40:00|10.16|10.16|10.23|10.23|10.24|10.24|10.14|10.14|0
1649267100000|2022-04-06 17:45:00|10.22|10.22|10.3|10.3|10.3|10.3|10.22|10.22|0
1649267400000|2022-04-06 17:50:00|10.29|10.29|10.3|10.3|10.3|10.3|10.26|10.26|0
1649267700000|2022-04-06 17:55:00|10.29|10.29|10.3|10.3|10.32|10.32|10.26|10.26|0
1649268000000|2022-04-06 18:00:00|10.27|10.27|10.4|10.4|10.44|10.44|10.26|10.26|0
1649268300000|2022-04-06 18:05:00|10.38|10.38|10.21|10.21|10.4|10.4|10.2|10.2|0
1649268600000|2022-04-06 18:10:00|10.2|10.2|10.19|10.19|10.25|10.25|10.18|10.18|0
1649268900000|2022-04-06 18:15:00|10.18|10.18|10.14|10.14|10.18|10.18|10.13|10.13|0
1649269200000|2022-04-06 18:20:00|10.15|10.15|10.19|10.19|10.2|10.2|10.14|10.14|0
1649269500000|2022-04-06 18:25:00|10.2|10.2|10.24|10.24|10.27|10.27|10.2|10.2|0
1649269800000|2022-04-06 18:30:00|10.25|10.25|10.37|10.37|10.39|10.39|10.23|10.23|0
1649270100000|2022-04-06 18:35:00|10.38|10.38|10.26|10.26|10.4|10.4|10.25|10.25|0
1649270400000|2022-04-06 18:40:00|10.25|10.25|10.3|10.3|10.33|10.33|10.24|10.24|0
1649270700000|2022-04-06 18:45:00|10.29|10.29|10.28|10.28|10.35|10.35|10.27|10.27|0
1649271000000|2022-04-06 18:50:00|10.3|10.3|10.39|10.39|10.39|10.39|10.29|10.29|0
1649271300000|2022-04-06 18:55:00|10.38|10.38|10.43|10.43|10.43|10.43|10.38|10.38|0
1649271600000|2022-04-06 19:00:00|10.44|10.44|10.48|10.48|10.5|10.5|10.41|10.41|0
1649271900000|2022-04-06 19:05:00|10.47|10.47|10.42|10.42|10.48|10.48|10.39|10.39|0
1649272200000|2022-04-06 19:10:00|10.43|10.43|10.45|10.45|10.45|10.45|10.4|10.4|0
1649272500000|2022-04-06 19:15:00|10.46|10.46|10.41|10.41|10.48|10.48|10.41|10.41|0
1649272800000|2022-04-06 19:20:00|10.42|10.42|10.42|10.42|10.45|10.45|10.4|10.4|0
1649273100000|2022-04-06 19:25:00|10.41|10.41|10.4|10.4|10.42|10.42|10.38|10.38|0
1649273400000|2022-04-06 19:30:00|10.39|10.39|10.38|10.38|10.43|10.43|10.37|10.37|0
1649273700000|2022-04-06 19:35:00|10.39|10.39|10.5|10.5|10.5|10.5|10.37|10.37|0
1649274000000|2022-04-06 19:40:00|10.48|10.48|10.5|10.5|10.51|10.51|10.45|10.45|0
1649274300000|2022-04-06 19:45:00|10.51|10.51|10.52|10.52|10.53|10.53|10.51|10.51|0
1649274600000|2022-04-06 19:50:00|10.51|10.51|10.43|10.43|10.53|10.53|10.43|10.43|0
1649274900000|2022-04-06 19:55:00|10.45|10.45|10.45|10.45|10.47|10.47|10.42|10.42|0
1649275200000|2022-04-06 20:00:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1649275500000|2022-04-06 20:05:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649276100000|2022-04-06 20:15:00|10.49|10.49|10.49|10.49|10.49|10.49|10.48|10.48|0
1649276400000|2022-04-06 20:20:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649276700000|2022-04-06 20:25:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649277000000|2022-04-06 20:30:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649277300000|2022-04-06 20:35:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649277600000|2022-04-06 20:40:00|10.48|10.48|10.49|10.49|10.49|10.49|10.48|10.48|0
1649277900000|2022-04-06 20:45:00|10.5|10.5|10.48|10.48|10.5|10.5|10.48|10.48|0
1649278800000|2022-04-06 21:00:00|10.46|10.46|10.49|10.49|10.49|10.49|10.46|10.46|0
1649279100000|2022-04-06 21:05:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1649279700000|2022-04-06 21:15:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649280300000|2022-04-06 21:25:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1649280900000|2022-04-06 21:35:00|10.49|10.49|10.46|10.46|10.49|10.49|10.46|10.46|0
1649281200000|2022-04-06 21:40:00|10.48|10.48|10.46|10.46|10.48|10.48|10.46|10.46|0
1649282400000|2022-04-06 22:00:00|10.47|10.47|10.5|10.5|10.5|10.5|10.47|10.47|0
1649282700000|2022-04-06 22:05:00|10.46|10.46|10.46|10.46|10.5|10.5|10.46|10.46|0
1649283000000|2022-04-06 22:10:00|10.5|10.5|10.46|10.46|10.5|10.5|10.46|10.46|0
1649283300000|2022-04-06 22:15:00|10.5|10.5|10.46|10.46|10.5|10.5|10.46|10.46|0
1649283900000|2022-04-06 22:25:00|10.47|10.47|10.47|10.47|10.47|10.47|10.46|10.46|0
1649284200000|2022-04-06 22:30:00|10.49|10.49|10.49|10.49|10.5|10.5|10.49|10.49|0
1649285400000|2022-04-06 22:50:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649286600000|2022-04-06 23:10:00|10.48|10.48|10.46|10.46|10.48|10.48|10.46|10.46|0
1649286900000|2022-04-06 23:15:00|10.48|10.48|10.47|10.47|10.48|10.48|10.47|10.47|0
1649287200000|2022-04-06 23:20:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1649287500000|2022-04-06 23:25:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649288100000|2022-04-06 23:35:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1649288700000|2022-04-06 23:45:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649289000000|2022-04-06 23:50:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1649289300000|2022-04-06 23:55:00|10.48|10.48|10.4|10.4|10.48|10.48|10.4|10.4|0
1649318400000|2022-04-07 08:00:00|10.76|10.76|10.4|10.4|10.76|10.76|10.37|10.37|0
1649318700000|2022-04-07 08:05:00|10.48|10.48|10.54|10.54|10.54|10.54|10.48|10.48|0
1649319000000|2022-04-07 08:10:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1649319300000|2022-04-07 08:15:00|10.28|10.28|10.21|10.21|10.28|10.28|10.21|10.21|0
1649319900000|2022-04-07 08:25:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1649320200000|2022-04-07 08:30:00|10.33|10.33|10.33|10.33|10.33|10.33|10.33|10.33|0
1649320800000|2022-04-07 08:40:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1649321400000|2022-04-07 08:50:00|10.4|10.4|10.48|10.48|10.48|10.48|10.39|10.39|0
1649322000000|2022-04-07 09:00:00|10.45|10.45|10.49|10.49|10.5|10.5|10.45|10.45|0
1649322600000|2022-04-07 09:10:00|10.4|10.4|10.49|10.49|10.49|10.49|10.4|10.4|0
1649322900000|2022-04-07 09:15:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1649323800000|2022-04-07 09:30:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1649324400000|2022-04-07 09:40:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649324700000|2022-04-07 09:45:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1649325000000|2022-04-07 09:50:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649325300000|2022-04-07 09:55:00|10.46|10.46|10.5|10.5|10.5|10.5|10.46|10.46|0
1649325900000|2022-04-07 10:05:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1649326200000|2022-04-07 10:10:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1649327100000|2022-04-07 10:25:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1649327400000|2022-04-07 10:30:00|10.5|10.5|10.49|10.49|10.5|10.5|10.49|10.49|0
1649327700000|2022-04-07 10:35:00|10.5|10.5|10.49|10.49|10.5|10.5|10.49|10.49|0
1649328000000|2022-04-07 10:40:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1649328300000|2022-04-07 10:45:00|10.5|10.5|10.49|10.49|10.5|10.5|10.48|10.48|0
1649328900000|2022-04-07 10:55:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1649329200000|2022-04-07 11:00:00|10.51|10.51|10.44|10.44|10.51|10.51|10.44|10.44|0
1649329500000|2022-04-07 11:05:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649330100000|2022-04-07 11:15:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649330400000|2022-04-07 11:20:00|10.5|10.5|10.47|10.47|10.5|10.5|10.47|10.47|0
1649330700000|2022-04-07 11:25:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1649331000000|2022-04-07 11:30:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649331600000|2022-04-07 11:40:00|10.46|10.46|10.5|10.5|10.5|10.5|10.46|10.46|0
1649331900000|2022-04-07 11:45:00|10.51|10.51|10.5|10.5|10.51|10.51|10.5|10.5|0
1649333100000|2022-04-07 12:05:00|10.49|10.49|10.5|10.5|10.5|10.5|10.49|10.49|0
1649333400000|2022-04-07 12:10:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649333700000|2022-04-07 12:15:00|10.47|10.47|10.46|10.46|10.47|10.47|10.46|10.46|0
1649334000000|2022-04-07 12:20:00|10.47|10.47|10.46|10.46|10.47|10.47|10.46|10.46|0
1649334300000|2022-04-07 12:25:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649334600000|2022-04-07 12:30:00|10.47|10.47|10.44|10.44|10.47|10.47|10.43|10.43|0
1649334900000|2022-04-07 12:35:00|10.42|10.42|10.42|10.42|10.43|10.43|10.42|10.42|0
1649335200000|2022-04-07 12:40:00|10.44|10.44|10.43|10.43|10.45|10.45|10.43|10.43|0
1649335500000|2022-04-07 12:45:00|10.44|10.44|10.42|10.42|10.44|10.44|10.42|10.42|0
1649335800000|2022-04-07 12:50:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1649336100000|2022-04-07 12:55:00|10.4|10.4|10.33|10.33|10.4|10.4|10.33|10.33|0
1649336400000|2022-04-07 13:00:00|10.32|10.32|10.26|10.26|10.35|10.35|10.26|10.26|0
1649336700000|2022-04-07 13:05:00|10.27|10.27|10.33|10.33|10.35|10.35|10.25|10.25|0
1649337000000|2022-04-07 13:10:00|10.35|10.35|10.37|10.37|10.37|10.37|10.34|10.34|0
1649337300000|2022-04-07 13:15:00|10.34|10.34|10.3|10.3|10.34|10.34|10.3|10.3|0
1649337600000|2022-04-07 13:20:00|10.33|10.33|10.34|10.34|10.34|10.34|10.33|10.33|0
1649337900000|2022-04-07 13:25:00|10.38|10.38|10.41|10.41|10.43|10.43|10.34|10.34|0
1649338200000|2022-04-07 13:30:00|10.37|10.37|10.57|10.57|10.57|10.57|10.34|10.34|0
1649338500000|2022-04-07 13:35:00|10.58|10.58|10.34|10.34|10.58|10.58|10.34|10.34|0
1649338800000|2022-04-07 13:40:00|10.35|10.35|10.13|10.13|10.35|10.35|10.12|10.12|0
1649339100000|2022-04-07 13:45:00|10.12|10.12|10.15|10.15|10.23|10.23|10.12|10.12|0
1649339400000|2022-04-07 13:50:00|10.16|10.16|10.26|10.26|10.3|10.3|10.16|10.16|0
1649339700000|2022-04-07 13:55:00|10.25|10.25|10.3|10.3|10.31|10.31|10.19|10.19|0
1649340000000|2022-04-07 14:00:00|10.31|10.31|10.26|10.26|10.35|10.35|10.25|10.25|0
1649340300000|2022-04-07 14:05:00|10.25|10.25|10.11|10.11|10.27|10.27|10.1|10.1|0
1649340600000|2022-04-07 14:10:00|10.1|10.1|10.16|10.16|10.2|10.2|10.1|10.1|0
1649340900000|2022-04-07 14:15:00|10.15|10.15|10.1|10.1|10.15|10.15|10.05|10.05|0
1649341200000|2022-04-07 14:20:00|10.09|10.09|10.11|10.11|10.11|10.11|10.04|10.04|0
1649341500000|2022-04-07 14:25:00|10.12|10.12|10.14|10.14|10.17|10.17|10.12|10.12|0
1649341800000|2022-04-07 14:30:00|10.13|10.13|10.1|10.1|10.16|10.16|10.09|10.09|0
1649342100000|2022-04-07 14:35:00|10.11|10.11|10.04|10.04|10.14|10.14|10.04|10.04|0
1649342400000|2022-04-07 14:40:00|10|10|9.95|9.95|10|10|9.94|9.94|0
1649342700000|2022-04-07 14:45:00|9.96|9.96|9.92|9.92|9.96|9.96|9.88|9.88|0
1649343000000|2022-04-07 14:50:00|9.94|9.94|9.93|9.93|9.97|9.97|9.92|9.92|0
1649343300000|2022-04-07 14:55:00|9.92|9.92|9.92|9.92|9.93|9.93|9.88|9.88|0
1649343600000|2022-04-07 15:00:00|9.93|9.93|9.96|9.96|9.97|9.97|9.92|9.92|0
1649343900000|2022-04-07 15:05:00|9.95|9.95|9.91|9.91|9.96|9.96|9.91|9.91|0
1649344200000|2022-04-07 15:10:00|9.92|9.92|9.89|9.89|9.92|9.92|9.88|9.88|0
1649344500000|2022-04-07 15:15:00|9.87|9.87|9.9|9.9|9.91|9.91|9.86|9.86|0
1649344800000|2022-04-07 15:20:00|9.89|9.89|9.88|9.88|9.91|9.91|9.86|9.86|0
1649345100000|2022-04-07 15:25:00|9.89|9.89|9.85|9.85|9.89|9.89|9.84|9.84|0
1649345400000|2022-04-07 15:30:00|9.84|9.84|9.79|9.79|9.84|9.84|9.78|9.78|0
1649345700000|2022-04-07 15:35:00|9.8|9.8|9.83|9.83|9.84|9.84|9.8|9.8|0
1649346000000|2022-04-07 15:40:00|9.82|9.82|9.84|9.84|9.87|9.87|9.82|9.82|0
1649346300000|2022-04-07 15:45:00|9.85|9.85|9.88|9.88|9.9|9.9|9.85|9.85|0
1649346600000|2022-04-07 15:50:00|9.87|9.87|9.79|9.79|9.87|9.87|9.79|9.79|0
1649346900000|2022-04-07 15:55:00|9.8|9.8|9.79|9.79|9.81|9.81|9.78|9.78|0
1649347200000|2022-04-07 16:00:00|9.78|9.78|9.74|9.74|9.8|9.8|9.74|9.74|0
1649347500000|2022-04-07 16:05:00|9.76|9.76|9.76|9.76|9.78|9.78|9.72|9.72|0
1649347800000|2022-04-07 16:10:00|9.77|9.77|9.78|9.78|9.81|9.81|9.77|9.77|0
1649348100000|2022-04-07 16:15:00|9.77|9.77|9.8|9.8|9.8|9.8|9.77|9.77|0
1649348400000|2022-04-07 16:20:00|9.79|9.79|9.77|9.77|9.82|9.82|9.76|9.76|0
1649348700000|2022-04-07 16:25:00|9.76|9.76|9.74|9.74|9.78|9.78|9.72|9.72|0
1649349000000|2022-04-07 16:30:00|9.72|9.72|9.71|9.71|9.74|9.74|9.7|9.7|0
1649349300000|2022-04-07 16:35:00|9.7|9.7|9.71|9.71|9.73|9.73|9.69|9.69|0
1649349600000|2022-04-07 16:40:00|9.7|9.7|9.69|9.69|9.71|9.71|9.69|9.69|0
1649349900000|2022-04-07 16:45:00|9.68|9.68|9.67|9.67|9.7|9.7|9.67|9.67|0
1649350200000|2022-04-07 16:50:00|9.66|9.66|9.72|9.72|9.72|9.72|9.66|9.66|0
1649350500000|2022-04-07 16:55:00|9.71|9.71|9.79|9.79|9.79|9.79|9.71|9.71|0
1649350800000|2022-04-07 17:00:00|9.78|9.78|9.84|9.84|9.87|9.87|9.78|9.78|0
1649351100000|2022-04-07 17:05:00|9.83|9.83|9.84|9.84|9.85|9.85|9.81|9.81|0
1649351400000|2022-04-07 17:10:00|9.83|9.83|9.9|9.9|9.91|9.91|9.83|9.83|0
1649351700000|2022-04-07 17:15:00|9.91|9.91|9.9|9.9|9.92|9.92|9.88|9.88|0
1649352000000|2022-04-07 17:20:00|9.91|9.91|9.93|9.93|9.94|9.94|9.89|9.89|0
1649352300000|2022-04-07 17:25:00|9.92|9.92|9.97|9.97|10.05|10.05|9.92|9.92|0
1649352600000|2022-04-07 17:30:00|9.98|9.98|9.97|9.97|10.03|10.03|9.96|9.96|0
1649352900000|2022-04-07 17:35:00|9.96|9.96|9.9|9.9|9.99|9.99|9.9|9.9|0
1649353200000|2022-04-07 17:40:00|9.89|9.89|9.92|9.92|9.95|9.95|9.89|9.89|0
1649353500000|2022-04-07 17:45:00|9.9|9.9|9.9|9.9|9.95|9.95|9.89|9.89|0
1649353800000|2022-04-07 17:50:00|9.91|9.91|9.91|9.91|9.93|9.93|9.89|9.89|0
1649354100000|2022-04-07 17:55:00|9.92|9.92|9.99|9.99|9.99|9.99|9.92|9.92|0
1649354400000|2022-04-07 18:00:00|10.01|10.01|10.01|10.01|10.06|10.06|10.01|10.01|0
1649354700000|2022-04-07 18:05:00|10|10|10.01|10.01|10.03|10.03|9.98|9.98|0
1649355000000|2022-04-07 18:10:00|10|10|10|10|10.03|10.03|9.99|9.99|0
1649355300000|2022-04-07 18:15:00|10.01|10.01|9.94|9.94|10.01|10.01|9.94|9.94|0
1649355600000|2022-04-07 18:20:00|9.96|9.96|10|10|10|10|9.95|9.95|0
1649355900000|2022-04-07 18:25:00|10.02|10.02|10.03|10.03|10.1|10.1|10.02|10.02|0
1649356200000|2022-04-07 18:30:00|10.04|10.04|10.06|10.06|10.06|10.06|10.03|10.03|0
1649356500000|2022-04-07 18:35:00|10.07|10.07|10.07|10.07|10.07|10.07|10.04|10.04|0
1649356800000|2022-04-07 18:40:00|10.05|10.05|10.06|10.06|10.07|10.07|10.04|10.04|0
1649357100000|2022-04-07 18:45:00|10.07|10.07|10.08|10.08|10.08|10.08|10.03|10.03|0
1649357400000|2022-04-07 18:50:00|10.07|10.07|10.13|10.13|10.13|10.13|10.06|10.06|0
1649357700000|2022-04-07 18:55:00|10.12|10.12|10.17|10.17|10.17|10.17|10.1|10.1|0
1649358000000|2022-04-07 19:00:00|10.15|10.15|10.18|10.18|10.19|10.19|10.15|10.15|0
1649358300000|2022-04-07 19:05:00|10.2|10.2|10.18|10.18|10.2|10.2|10.15|10.15|0
1649358600000|2022-04-07 19:10:00|10.17|10.17|10.19|10.19|10.2|10.2|10.16|10.16|0
1649358900000|2022-04-07 19:15:00|10.2|10.2|10.16|10.16|10.21|10.21|10.16|10.16|0
1649359200000|2022-04-07 19:20:00|10.15|10.15|10.15|10.15|10.17|10.17|10.13|10.13|0
1649359500000|2022-04-07 19:25:00|10.16|10.16|10.14|10.14|10.17|10.17|10.12|10.12|0
1649359800000|2022-04-07 19:30:00|10.13|10.13|10.16|10.16|10.17|10.17|10.13|10.13|0
1649360100000|2022-04-07 19:35:00|10.15|10.15|10.17|10.17|10.17|10.17|10.14|10.14|0
1649360400000|2022-04-07 19:40:00|10.16|10.16|10.16|10.16|10.18|10.18|10.15|10.15|0
1649360700000|2022-04-07 19:45:00|10.17|10.17|10.15|10.15|10.2|10.2|10.15|10.15|0
1649361000000|2022-04-07 19:50:00|10.14|10.14|10.1|10.1|10.14|10.14|10.1|10.1|0
1649361300000|2022-04-07 19:55:00|10.11|10.11|10.09|10.09|10.11|10.11|10.08|10.08|0
1649361600000|2022-04-07 20:00:00|10.1|10.1|10.09|10.09|10.14|10.14|10.07|10.07|0
1649361900000|2022-04-07 20:05:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1649362200000|2022-04-07 20:10:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1649362500000|2022-04-07 20:15:00|10.09|10.09|10.09|10.09|10.09|10.09|10.09|10.09|0
1649364300000|2022-04-07 20:45:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1649364600000|2022-04-07 20:50:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1649364900000|2022-04-07 20:55:00|10.14|10.14|10.14|10.14|10.14|10.14|10.14|10.14|0
1649365200000|2022-04-07 21:00:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1649367300000|2022-04-07 21:35:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649367600000|2022-04-07 21:40:00|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|0
1649368200000|2022-04-07 21:50:00|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|0
1649369100000|2022-04-07 22:05:00|10.11|10.11|10.12|10.12|10.12|10.12|10.11|10.11|0
1649369400000|2022-04-07 22:10:00|10.11|10.11|10.1|10.1|10.11|10.11|10.1|10.1|0
1649369700000|2022-04-07 22:15:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649370000000|2022-04-07 22:20:00|10.12|10.12|10.09|10.09|10.12|10.12|10.09|10.09|0
1649370300000|2022-04-07 22:25:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649370600000|2022-04-07 22:30:00|10.12|10.12|10.11|10.11|10.12|10.12|10.11|10.11|0
1649371200000|2022-04-07 22:40:00|10.1|10.1|10.11|10.11|10.11|10.11|10.1|10.1|0
1649372400000|2022-04-07 23:00:00|10.1|10.1|10.11|10.11|10.11|10.11|10.1|10.1|0
1649372700000|2022-04-07 23:05:00|10.12|10.12|10.11|10.11|10.12|10.12|10.11|10.11|0
1649373000000|2022-04-07 23:10:00|10.12|10.12|10.13|10.13|10.14|10.14|10.11|10.11|0
1649374200000|2022-04-07 23:30:00|10.11|10.11|10.13|10.13|10.13|10.13|10.11|10.11|0
1649374800000|2022-04-07 23:40:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649375700000|2022-04-07 23:55:00|10.1|10.1|10.11|10.11|10.11|10.11|10.1|10.1|0
1649404800000|2022-04-08 08:00:00|10.14|10.14|9.99|9.99|10.15|10.15|9.99|9.99|0
1649405100000|2022-04-08 08:05:00|9.91|9.91|9.82|9.82|9.91|9.91|9.8|9.8|0
1649405400000|2022-04-08 08:10:00|9.81|9.81|9.85|9.85|9.85|9.85|9.81|9.81|0
1649405700000|2022-04-08 08:15:00|9.78|9.78|9.65|9.65|9.82|9.82|9.63|9.63|0
1649406000000|2022-04-08 08:20:00|9.75|9.75|9.82|9.82|9.82|9.82|9.75|9.75|0
1649406300000|2022-04-08 08:25:00|9.76|9.76|9.74|9.74|9.77|9.77|9.73|9.73|0
1649406600000|2022-04-08 08:30:00|9.79|9.79|9.74|9.74|9.8|9.8|9.74|9.74|0
1649406900000|2022-04-08 08:35:00|9.8|9.8|9.78|9.78|9.82|9.82|9.78|9.78|0
1649407200000|2022-04-08 08:40:00|9.77|9.77|9.73|9.73|9.78|9.78|9.73|9.73|0
1649407500000|2022-04-08 08:45:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1649407800000|2022-04-08 08:50:00|9.74|9.74|9.74|9.74|9.74|9.74|9.72|9.72|0
1649408100000|2022-04-08 08:55:00|9.76|9.76|9.74|9.74|9.76|9.76|9.74|9.74|0
1649408400000|2022-04-08 09:00:00|9.78|9.78|9.77|9.77|9.78|9.78|9.74|9.74|0
1649408700000|2022-04-08 09:05:00|9.78|9.78|9.77|9.77|9.78|9.78|9.77|9.77|0
1649409000000|2022-04-08 09:10:00|9.78|9.78|9.79|9.79|9.79|9.79|9.78|9.78|0
1649409300000|2022-04-08 09:15:00|9.78|9.78|9.78|9.78|9.79|9.79|9.76|9.76|0
1649409600000|2022-04-08 09:20:00|9.79|9.79|9.79|9.79|9.79|9.79|9.75|9.75|0
1649409900000|2022-04-08 09:25:00|9.78|9.78|9.79|9.79|9.8|9.8|9.76|9.76|0
1649410200000|2022-04-08 09:30:00|9.78|9.78|9.81|9.81|9.81|9.81|9.77|9.77|0
1649410500000|2022-04-08 09:35:00|9.82|9.82|9.75|9.75|9.82|9.82|9.75|9.75|0
1649410800000|2022-04-08 09:40:00|9.8|9.8|9.79|9.79|9.8|9.8|9.79|9.79|0
1649411400000|2022-04-08 09:50:00|9.75|9.75|9.69|9.69|9.75|9.75|9.69|9.69|0
1649411700000|2022-04-08 09:55:00|9.76|9.76|9.69|9.69|9.76|9.76|9.69|9.69|0
1649412000000|2022-04-08 10:00:00|9.75|9.75|9.75|9.75|9.75|9.75|9.75|9.75|0
1649412300000|2022-04-08 10:05:00|9.69|9.69|9.78|9.78|9.78|9.78|9.69|9.69|0
1649412600000|2022-04-08 10:10:00|9.76|9.76|9.78|9.78|9.79|9.79|9.76|9.76|0
1649412900000|2022-04-08 10:15:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1649413200000|2022-04-08 10:20:00|9.7|9.7|9.73|9.73|9.74|9.74|9.7|9.7|0
1649413500000|2022-04-08 10:25:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1649413800000|2022-04-08 10:30:00|9.72|9.72|9.69|9.69|9.72|9.72|9.69|9.69|0
1649414400000|2022-04-08 10:40:00|9.73|9.73|9.73|9.73|9.73|9.73|9.73|9.73|0
1649414700000|2022-04-08 10:45:00|9.71|9.71|9.68|9.68|9.71|9.71|9.67|9.67|0
1649415000000|2022-04-08 10:50:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1649415300000|2022-04-08 10:55:00|9.69|9.69|9.69|9.69|9.73|9.73|9.69|9.69|0
1649415600000|2022-04-08 11:00:00|9.74|9.74|9.71|9.71|9.74|9.74|9.68|9.68|0
1649415900000|2022-04-08 11:05:00|9.72|9.72|9.69|9.69|9.73|9.73|9.64|9.64|0
1649416200000|2022-04-08 11:10:00|9.68|9.68|9.67|9.67|9.69|9.69|9.66|9.66|0
1649416500000|2022-04-08 11:15:00|9.68|9.68|9.65|9.65|9.68|9.68|9.65|9.65|0
1649416800000|2022-04-08 11:20:00|9.66|9.66|9.69|9.69|9.69|9.69|9.65|9.65|0
1649417100000|2022-04-08 11:25:00|9.68|9.68|9.69|9.69|9.69|9.69|9.68|9.68|0
1649417400000|2022-04-08 11:30:00|9.71|9.71|9.75|9.75|9.75|9.75|9.71|9.71|0
1649417700000|2022-04-08 11:35:00|9.74|9.74|9.74|9.74|9.75|9.75|9.73|9.73|0
1649418000000|2022-04-08 11:40:00|9.73|9.73|9.67|9.67|9.73|9.73|9.67|9.67|0
1649418300000|2022-04-08 11:45:00|9.66|9.66|9.69|9.69|9.69|9.69|9.65|9.65|0
1649418600000|2022-04-08 11:50:00|9.68|9.68|9.66|9.66|9.68|9.68|9.64|9.64|0
1649418900000|2022-04-08 11:55:00|9.67|9.67|9.55|9.55|9.67|9.67|9.55|9.55|0
1649419200000|2022-04-08 12:00:00|9.57|9.57|9.63|9.63|9.64|9.64|9.55|9.55|0
1649419500000|2022-04-08 12:05:00|9.64|9.64|9.6|9.6|9.64|9.64|9.59|9.59|0
1649419800000|2022-04-08 12:10:00|9.61|9.61|9.62|9.62|9.64|9.64|9.6|9.6|0
1649420100000|2022-04-08 12:15:00|9.63|9.63|9.62|9.62|9.64|9.64|9.62|9.62|0
1649420400000|2022-04-08 12:20:00|9.63|9.63|9.62|9.62|9.63|9.63|9.61|9.61|0
1649420700000|2022-04-08 12:25:00|9.63|9.63|9.55|9.55|9.63|9.63|9.54|9.54|0
1649421000000|2022-04-08 12:30:00|9.56|9.56|9.58|9.58|9.6|9.6|9.56|9.56|0
1649421300000|2022-04-08 12:35:00|9.57|9.57|9.56|9.56|9.58|9.58|9.55|9.55|0
1649421600000|2022-04-08 12:40:00|9.55|9.55|9.58|9.58|9.59|9.59|9.55|9.55|0
1649421900000|2022-04-08 12:45:00|9.57|9.57|9.57|9.57|9.57|9.57|9.55|9.55|0
1649422200000|2022-04-08 12:50:00|9.56|9.56|9.61|9.61|9.62|9.62|9.56|9.56|0
1649422500000|2022-04-08 12:55:00|9.62|9.62|9.63|9.63|9.63|9.63|9.61|9.61|0
1649422800000|2022-04-08 13:00:00|9.62|9.62|9.49|9.49|9.62|9.62|9.42|9.42|0
1649423100000|2022-04-08 13:05:00|9.5|9.5|9.52|9.52|9.54|9.54|9.48|9.48|0
1649423400000|2022-04-08 13:10:00|9.51|9.51|9.55|9.55|9.57|9.57|9.5|9.5|0
1649423700000|2022-04-08 13:15:00|9.54|9.54|9.54|9.54|9.56|9.56|9.53|9.53|0
1649424000000|2022-04-08 13:20:00|9.55|9.55|9.54|9.54|9.56|9.56|9.54|9.54|0
1649424300000|2022-04-08 13:25:00|9.55|9.55|9.62|9.62|9.64|9.64|9.54|9.54|0
1649424600000|2022-04-08 13:30:00|9.59|9.59|9.55|9.55|9.75|9.75|9.53|9.53|0
1649424900000|2022-04-08 13:35:00|9.57|9.57|9.43|9.43|9.65|9.65|9.42|9.42|0
1649425200000|2022-04-08 13:40:00|9.41|9.41|9.42|9.42|9.44|9.44|9.33|9.33|0
1649425500000|2022-04-08 13:45:00|9.41|9.41|9.34|9.34|9.55|9.55|9.34|9.34|0
1649425800000|2022-04-08 13:50:00|9.33|9.33|9.39|9.39|9.39|9.39|9.3|9.3|0
1649426100000|2022-04-08 13:55:00|9.38|9.38|9.32|9.32|9.39|9.39|9.32|9.32|0
1649426400000|2022-04-08 14:00:00|9.3|9.3|9.41|9.41|9.43|9.43|9.3|9.3|0
1649426700000|2022-04-08 14:05:00|9.4|9.4|9.42|9.42|9.43|9.43|9.29|9.29|0
1649427000000|2022-04-08 14:10:00|9.41|9.41|9.39|9.39|9.42|9.42|9.36|9.36|0
1649427300000|2022-04-08 14:15:00|9.4|9.4|9.42|9.42|9.42|9.42|9.34|9.34|0
1649427600000|2022-04-08 14:20:00|9.43|9.43|9.51|9.51|9.54|9.54|9.43|9.43|0
1649427900000|2022-04-08 14:25:00|9.49|9.49|9.56|9.56|9.59|9.59|9.46|9.46|0
1649428200000|2022-04-08 14:30:00|9.58|9.58|9.56|9.56|9.59|9.59|9.53|9.53|0
1649428500000|2022-04-08 14:35:00|9.57|9.57|9.5|9.5|9.58|9.58|9.48|9.48|0
1649428800000|2022-04-08 14:40:00|9.49|9.49|9.38|9.38|9.49|9.49|9.38|9.38|0
1649429100000|2022-04-08 14:45:00|9.39|9.39|9.33|9.33|9.41|9.41|9.33|9.33|0
1649429400000|2022-04-08 14:50:00|9.35|9.35|9.42|9.42|9.45|9.45|9.34|9.34|0
1649429700000|2022-04-08 14:55:00|9.43|9.43|9.41|9.41|9.46|9.46|9.38|9.38|0
1649430000000|2022-04-08 15:00:00|9.42|9.42|9.49|9.49|9.49|9.49|9.39|9.39|0
1649430300000|2022-04-08 15:05:00|9.48|9.48|9.44|9.44|9.5|9.5|9.42|9.42|0
1649430600000|2022-04-08 15:10:00|9.43|9.43|9.49|9.49|9.52|9.52|9.42|9.42|0
1649430900000|2022-04-08 15:15:00|9.51|9.51|9.39|9.39|9.51|9.51|9.39|9.39|0
1649431200000|2022-04-08 15:20:00|9.38|9.38|9.33|9.33|9.41|9.41|9.32|9.32|0
1649431500000|2022-04-08 15:25:00|9.32|9.32|9.36|9.36|9.38|9.38|9.32|9.32|0
1649431800000|2022-04-08 15:30:00|9.35|9.35|9.33|9.33|9.36|9.36|9.32|9.32|0
1649432100000|2022-04-08 15:35:00|9.3|9.3|9.29|9.29|9.31|9.31|9.26|9.26|0
1649432400000|2022-04-08 15:40:00|9.28|9.28|9.32|9.32|9.32|9.32|9.27|9.27|0
1649432700000|2022-04-08 15:45:00|9.28|9.28|9.32|9.32|9.33|9.33|9.28|9.28|0
1649433000000|2022-04-08 15:50:00|9.31|9.31|9.31|9.31|9.33|9.33|9.29|9.29|0
1649433300000|2022-04-08 15:55:00|9.3|9.3|9.34|9.34|9.35|9.35|9.29|9.29|0
1649433600000|2022-04-08 16:00:00|9.35|9.35|9.31|9.31|9.37|9.37|9.29|9.29|0
1649433900000|2022-04-08 16:05:00|9.32|9.32|9.33|9.33|9.35|9.35|9.31|9.31|0
1649434200000|2022-04-08 16:10:00|9.32|9.32|9.37|9.37|9.38|9.38|9.32|9.32|0
1649434500000|2022-04-08 16:15:00|9.36|9.36|9.42|9.42|9.42|9.42|9.36|9.36|0
1649434800000|2022-04-08 16:20:00|9.43|9.43|9.41|9.41|9.44|9.44|9.39|9.39|0
1649435100000|2022-04-08 16:25:00|9.42|9.42|9.43|9.43|9.44|9.44|9.42|9.42|0
1649435400000|2022-04-08 16:30:00|9.42|9.42|9.41|9.41|9.43|9.43|9.4|9.4|0
1649435700000|2022-04-08 16:35:00|9.42|9.42|9.43|9.43|9.43|9.43|9.4|9.4|0
1649436000000|2022-04-08 16:40:00|9.44|9.44|9.42|9.42|9.44|9.44|9.41|9.41|0
1649436300000|2022-04-08 16:45:00|9.41|9.41|9.41|9.41|9.43|9.43|9.41|9.41|0
1649436600000|2022-04-08 16:50:00|9.42|9.42|9.47|9.47|9.47|9.47|9.41|9.41|0
1649436900000|2022-04-08 16:55:00|9.48|9.48|9.48|9.48|9.48|9.48|9.46|9.46|0
1649437200000|2022-04-08 17:00:00|9.46|9.46|9.48|9.48|9.48|9.48|9.45|9.45|0
1649437500000|2022-04-08 17:05:00|9.47|9.47|9.47|9.47|9.48|9.48|9.45|9.45|0
1649437800000|2022-04-08 17:10:00|9.46|9.46|9.43|9.43|9.46|9.46|9.43|9.43|0
1649438100000|2022-04-08 17:15:00|9.42|9.42|9.43|9.43|9.44|9.44|9.41|9.41|0
1649438400000|2022-04-08 17:20:00|9.44|9.44|9.41|9.41|9.44|9.44|9.41|9.41|0
1649438700000|2022-04-08 17:25:00|9.42|9.42|9.43|9.43|9.43|9.43|9.4|9.4|0
1649439000000|2022-04-08 17:30:00|9.42|9.42|9.41|9.41|9.43|9.43|9.41|9.41|0
1649439300000|2022-04-08 17:35:00|9.42|9.42|9.42|9.42|9.43|9.43|9.41|9.41|0
1649439600000|2022-04-08 17:40:00|9.43|9.43|9.45|9.45|9.45|9.45|9.42|9.42|0
1649439900000|2022-04-08 17:45:00|9.46|9.46|9.45|9.45|9.46|9.46|9.42|9.42|0
1649440200000|2022-04-08 17:50:00|9.44|9.44|9.47|9.47|9.48|9.48|9.44|9.44|0
1649440500000|2022-04-08 17:55:00|9.48|9.48|9.49|9.49|9.5|9.5|9.47|9.47|0
1649440800000|2022-04-08 18:00:00|9.48|9.48|9.46|9.46|9.5|9.5|9.46|9.46|0
1649441100000|2022-04-08 18:05:00|9.45|9.45|9.48|9.48|9.49|9.49|9.44|9.44|0
1649441400000|2022-04-08 18:10:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1649441700000|2022-04-08 18:15:00|9.49|9.49|9.49|9.49|9.5|9.5|9.47|9.47|0
1649442000000|2022-04-08 18:20:00|9.5|9.5|9.51|9.51|9.52|9.52|9.49|9.49|0
1649442300000|2022-04-08 18:25:00|9.49|9.49|9.47|9.47|9.49|9.49|9.46|9.46|0
1649442600000|2022-04-08 18:30:00|9.48|9.48|9.47|9.47|9.48|9.48|9.46|9.46|0
1649442900000|2022-04-08 18:35:00|9.46|9.46|9.51|9.51|9.52|9.52|9.46|9.46|0
1649443200000|2022-04-08 18:40:00|9.5|9.5|9.52|9.52|9.53|9.53|9.5|9.5|0
1649443500000|2022-04-08 18:45:00|9.53|9.53|9.56|9.56|9.56|9.56|9.53|9.53|0
1649443800000|2022-04-08 18:50:00|9.55|9.55|9.59|9.59|9.6|9.6|9.54|9.54|0
1649444100000|2022-04-08 18:55:00|9.58|9.58|9.56|9.56|9.58|9.58|9.55|9.55|0
1649444400000|2022-04-08 19:00:00|9.55|9.55|9.59|9.59|9.59|9.59|9.54|9.54|0
1649444700000|2022-04-08 19:05:00|9.58|9.58|9.56|9.56|9.58|9.58|9.55|9.55|0
1649445000000|2022-04-08 19:10:00|9.57|9.57|9.57|9.57|9.59|9.59|9.54|9.54|0
1649445300000|2022-04-08 19:15:00|9.56|9.56|9.53|9.53|9.59|9.59|9.53|9.53|0
1649445600000|2022-04-08 19:20:00|9.52|9.52|9.53|9.53|9.54|9.54|9.51|9.51|0
1649445900000|2022-04-08 19:25:00|9.52|9.52|9.51|9.51|9.54|9.54|9.51|9.51|0
1649446200000|2022-04-08 19:30:00|9.52|9.52|9.48|9.48|9.52|9.52|9.48|9.48|0
1649446500000|2022-04-08 19:35:00|9.47|9.47|9.46|9.46|9.48|9.48|9.45|9.45|0
1649446800000|2022-04-08 19:40:00|9.45|9.45|9.48|9.48|9.48|9.48|9.45|9.45|0
1649447100000|2022-04-08 19:45:00|9.47|9.47|9.45|9.45|9.48|9.48|9.44|9.44|0
1649447400000|2022-04-08 19:50:00|9.44|9.44|9.39|9.39|9.44|9.44|9.39|9.39|0
1649447700000|2022-04-08 19:55:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1649448000000|2022-04-08 20:00:00|9.4|9.4|9.39|9.39|9.45|9.45|9.39|9.39|0
1649059200000|2022-04-04 08:00:00|11.62|11.62|11.37|11.37|11.62|11.62|11.3|11.3|0
1649059500000|2022-04-04 08:05:00|11.36|11.36|11.32|11.32|11.37|11.37|11.32|11.32|0
1649059800000|2022-04-04 08:10:00|11.29|11.29|11.25|11.25|11.32|11.32|11.25|11.25|0
1649060100000|2022-04-04 08:15:00|11.32|11.32|11.31|11.31|11.32|11.32|11.26|11.26|0
1649060400000|2022-04-04 08:20:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1649060700000|2022-04-04 08:25:00|11.26|11.26|11.32|11.32|11.32|11.32|11.26|11.26|0
1649061000000|2022-04-04 08:30:00|11.31|11.31|11.32|11.32|11.32|11.32|11.26|11.26|0
1649061300000|2022-04-04 08:35:00|11.31|11.31|11.28|11.28|11.31|11.31|11.28|11.28|0
1649061600000|2022-04-04 08:40:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649061900000|2022-04-04 08:45:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1649062200000|2022-04-04 08:50:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649062500000|2022-04-04 08:55:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1649062800000|2022-04-04 09:00:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1649063100000|2022-04-04 09:05:00|11.32|11.32|11.41|11.41|11.43|11.43|11.32|11.32|0
1649063400000|2022-04-04 09:10:00|11.3|11.3|11.35|11.35|11.36|11.36|11.3|11.3|0
1649063700000|2022-04-04 09:15:00|11.36|11.36|11.32|11.32|11.38|11.38|11.32|11.32|0
1649064300000|2022-04-04 09:25:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1649064600000|2022-04-04 09:30:00|11.29|11.29|11.38|11.38|11.38|11.38|11.29|11.29|0
1649065200000|2022-04-04 09:40:00|11.34|11.34|11.37|11.37|11.37|11.37|11.34|11.34|0
1649065500000|2022-04-04 09:45:00|11.35|11.35|11.37|11.37|11.37|11.37|11.35|11.35|0
1649065800000|2022-04-04 09:50:00|11.33|11.33|11.33|11.33|11.34|11.34|11.28|11.28|0
1649066100000|2022-04-04 09:55:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1649066400000|2022-04-04 10:00:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1649067000000|2022-04-04 10:10:00|11.34|11.34|11.33|11.33|11.34|11.34|11.32|11.32|0
1649067900000|2022-04-04 10:25:00|11.32|11.32|11.36|11.36|11.36|11.36|11.32|11.32|0
1649068200000|2022-04-04 10:30:00|11.32|11.32|11.32|11.32|11.32|11.32|11.31|11.31|0
1649068500000|2022-04-04 10:35:00|11.33|11.33|11.33|11.33|11.33|11.33|11.32|11.32|0
1649068800000|2022-04-04 10:40:00|11.29|11.29|11.32|11.32|11.33|11.33|11.29|11.29|0
1649069400000|2022-04-04 10:50:00|11.33|11.33|11.29|11.29|11.33|11.33|11.29|11.29|0
1649069700000|2022-04-04 10:55:00|11.33|11.33|11.29|11.29|11.33|11.33|11.28|11.28|0
1649070000000|2022-04-04 11:00:00|11.33|11.33|11.32|11.32|11.34|11.34|11.32|11.32|0
1649070300000|2022-04-04 11:05:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1649070600000|2022-04-04 11:10:00|11.31|11.31|11.31|11.31|11.32|11.32|11.31|11.31|0
1649070900000|2022-04-04 11:15:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1649071200000|2022-04-04 11:20:00|11.3|11.3|11.3|11.3|11.32|11.32|11.3|11.3|0
1649071500000|2022-04-04 11:25:00|11.31|11.31|11.3|11.3|11.31|11.31|11.3|11.3|0
1649072700000|2022-04-04 11:45:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649073000000|2022-04-04 11:50:00|11.3|11.3|11.31|11.31|11.31|11.31|11.3|11.3|0
1649073300000|2022-04-04 11:55:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1649073600000|2022-04-04 12:00:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1649073900000|2022-04-04 12:05:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649074200000|2022-04-04 12:10:00|11.29|11.29|11.29|11.29|11.29|11.29|11.29|11.29|0
1649074500000|2022-04-04 12:15:00|11.28|11.28|11.29|11.29|11.29|11.29|11.28|11.28|0
1649074800000|2022-04-04 12:20:00|11.28|11.28|11.29|11.29|11.29|11.29|11.28|11.28|0
1649075100000|2022-04-04 12:25:00|11.3|11.3|11.29|11.29|11.3|11.3|11.28|11.28|0
1649076000000|2022-04-04 12:40:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1649076300000|2022-04-04 12:45:00|11.29|11.29|11.27|11.27|11.3|11.3|11.27|11.27|0
1649076600000|2022-04-04 12:50:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1649076900000|2022-04-04 12:55:00|11.27|11.27|11.27|11.27|11.27|11.27|11.26|11.26|0
1649077200000|2022-04-04 13:00:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1649077500000|2022-04-04 13:05:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1649077800000|2022-04-04 13:10:00|11.27|11.27|11.27|11.27|11.27|11.27|11.26|11.26|0
1649078100000|2022-04-04 13:15:00|11.26|11.26|11.26|11.26|11.27|11.27|11.26|11.26|0
1649078400000|2022-04-04 13:20:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1649078700000|2022-04-04 13:25:00|11.28|11.28|11.29|11.29|11.29|11.29|11.26|11.26|0
1649079000000|2022-04-04 13:30:00|11.28|11.28|11.29|11.29|11.38|11.38|11.18|11.18|0
1649079300000|2022-04-04 13:35:00|11.28|11.28|11.47|11.47|11.52|11.52|11.27|11.27|0
1649079600000|2022-04-04 13:40:00|11.49|11.49|11.59|11.59|11.63|11.63|11.48|11.48|0
1649079900000|2022-04-04 13:45:00|11.58|11.58|11.54|11.54|11.59|11.59|11.48|11.48|0
1649080200000|2022-04-04 13:50:00|11.57|11.57|11.41|11.41|11.57|11.57|11.41|11.41|0
1649080500000|2022-04-04 13:55:00|11.42|11.42|11.34|11.34|11.45|11.45|11.31|11.31|0
1649080800000|2022-04-04 14:00:00|11.35|11.35|11.25|11.25|11.38|11.38|11.25|11.25|0
1649081100000|2022-04-04 14:05:00|11.26|11.26|11.35|11.35|11.37|11.37|11.24|11.24|0
1649081400000|2022-04-04 14:10:00|11.37|11.37|11.45|11.45|11.47|11.47|11.35|11.35|0
1649081700000|2022-04-04 14:15:00|11.42|11.42|11.5|11.5|11.57|11.57|11.42|11.42|0
1649082000000|2022-04-04 14:20:00|11.51|11.51|11.45|11.45|11.52|11.52|11.43|11.43|0
1649082300000|2022-04-04 14:25:00|11.43|11.43|11.41|11.41|11.44|11.44|11.39|11.39|0
1649082600000|2022-04-04 14:30:00|11.4|11.4|11.42|11.42|11.44|11.44|11.38|11.38|0
1649082900000|2022-04-04 14:35:00|11.41|11.41|11.44|11.44|11.45|11.45|11.35|11.35|0
1649083200000|2022-04-04 14:40:00|11.43|11.43|11.34|11.34|11.43|11.43|11.32|11.32|0
1649083500000|2022-04-04 14:45:00|11.33|11.33|11.35|11.35|11.38|11.38|11.32|11.32|0
1649083800000|2022-04-04 14:50:00|11.34|11.34|11.46|11.46|11.46|11.46|11.34|11.34|0
1649084100000|2022-04-04 14:55:00|11.45|11.45|11.4|11.4|11.47|11.47|11.4|11.4|0
1649084400000|2022-04-04 15:00:00|11.39|11.39|11.48|11.48|11.5|11.5|11.38|11.38|0
1649084700000|2022-04-04 15:05:00|11.51|11.51|11.49|11.49|11.51|11.51|11.45|11.45|0
1649085000000|2022-04-04 15:10:00|11.48|11.48|11.43|11.43|11.48|11.48|11.42|11.42|0
1649085300000|2022-04-04 15:15:00|11.42|11.42|11.38|11.38|11.42|11.42|11.37|11.37|0
1649085600000|2022-04-04 15:20:00|11.39|11.39|11.39|11.39|11.41|11.41|11.37|11.37|0
1649085900000|2022-04-04 15:25:00|11.4|11.4|11.46|11.46|11.46|11.46|11.4|11.4|0
1649086200000|2022-04-04 15:30:00|11.47|11.47|11.48|11.48|11.49|11.49|11.46|11.46|0
1649086500000|2022-04-04 15:35:00|11.47|11.47|11.53|11.53|11.54|11.54|11.47|11.47|0
1649086800000|2022-04-04 15:40:00|11.54|11.54|11.52|11.52|11.56|11.56|11.5|11.5|0
1649087100000|2022-04-04 15:45:00|11.5|11.5|11.5|11.5|11.52|11.52|11.48|11.48|0
1649087400000|2022-04-04 15:50:00|11.51|11.51|11.5|11.5|11.52|11.52|11.49|11.49|0
1649087700000|2022-04-04 15:55:00|11.51|11.51|11.46|11.46|11.51|11.51|11.45|11.45|0
1649088000000|2022-04-04 16:00:00|11.47|11.47|11.47|11.47|11.48|11.48|11.45|11.45|0
1649088300000|2022-04-04 16:05:00|11.46|11.46|11.46|11.46|11.47|11.47|11.46|11.46|0
1649088600000|2022-04-04 16:10:00|11.47|11.47|11.43|11.43|11.47|11.47|11.42|11.42|0
1649088900000|2022-04-04 16:15:00|11.44|11.44|11.42|11.42|11.45|11.45|11.41|11.41|0
1649089200000|2022-04-04 16:20:00|11.41|11.41|11.41|11.41|11.43|11.43|11.4|11.4|0
1649089500000|2022-04-04 16:25:00|11.4|11.4|11.4|11.4|11.41|11.41|11.37|11.37|0
1649089800000|2022-04-04 16:30:00|11.41|11.41|11.43|11.43|11.45|11.45|11.41|11.41|0
1649090100000|2022-04-04 16:35:00|11.44|11.44|11.42|11.42|11.45|11.45|11.4|11.4|0
1649090400000|2022-04-04 16:40:00|11.41|11.41|11.47|11.47|11.48|11.48|11.4|11.4|0
1649090700000|2022-04-04 16:45:00|11.46|11.46|11.47|11.47|11.48|11.48|11.44|11.44|0
1649091000000|2022-04-04 16:50:00|11.46|11.46|11.47|11.47|11.49|11.49|11.44|11.44|0
1649091300000|2022-04-04 16:55:00|11.46|11.46|11.46|11.46|11.48|11.48|11.45|11.45|0
1649091600000|2022-04-04 17:00:00|11.45|11.45|11.46|11.46|11.47|11.47|11.44|11.44|0
1649091900000|2022-04-04 17:05:00|11.44|11.44|11.45|11.45|11.46|11.46|11.41|11.41|0
1649092200000|2022-04-04 17:10:00|11.44|11.44|11.41|11.41|11.44|11.44|11.4|11.4|0
1649092500000|2022-04-04 17:15:00|11.4|11.4|11.46|11.46|11.46|11.46|11.4|11.4|0
1649092800000|2022-04-04 17:20:00|11.47|11.47|11.45|11.45|11.47|11.47|11.44|11.44|0
1649093100000|2022-04-04 17:25:00|11.44|11.44|11.43|11.43|11.44|11.44|11.42|11.42|0
1649093400000|2022-04-04 17:30:00|11.42|11.42|11.4|11.4|11.42|11.42|11.39|11.39|0
1649093700000|2022-04-04 17:35:00|11.41|11.41|11.41|11.41|11.42|11.42|11.39|11.39|0
1649094000000|2022-04-04 17:40:00|11.42|11.42|11.4|11.4|11.42|11.42|11.38|11.38|0
1649094300000|2022-04-04 17:45:00|11.41|11.41|11.42|11.42|11.43|11.43|11.4|11.4|0
1649094600000|2022-04-04 17:50:00|11.41|11.41|11.42|11.42|11.43|11.43|11.41|11.41|0
1649094900000|2022-04-04 17:55:00|11.43|11.43|11.42|11.42|11.43|11.43|11.4|11.4|0
1649095200000|2022-04-04 18:00:00|11.41|11.41|11.39|11.39|11.41|11.41|11.38|11.38|0
1649095500000|2022-04-04 18:05:00|11.38|11.38|11.35|11.35|11.38|11.38|11.33|11.33|0
1649095800000|2022-04-04 18:10:00|11.36|11.36|11.37|11.37|11.37|11.37|11.33|11.33|0
1649096100000|2022-04-04 18:15:00|11.38|11.38|11.41|11.41|11.41|11.41|11.38|11.38|0
1649096400000|2022-04-04 18:20:00|11.42|11.42|11.39|11.39|11.42|11.42|11.39|11.39|0
1649096700000|2022-04-04 18:25:00|11.4|11.4|11.41|11.41|11.42|11.42|11.37|11.37|0
1649097000000|2022-04-04 18:30:00|11.4|11.4|11.41|11.41|11.43|11.43|11.39|11.39|0
1649097300000|2022-04-04 18:35:00|11.42|11.42|11.42|11.42|11.43|11.43|11.41|11.41|0
1649097600000|2022-04-04 18:40:00|11.43|11.43|11.48|11.48|11.48|11.48|11.42|11.42|0
1649097900000|2022-04-04 18:45:00|11.47|11.47|11.51|11.51|11.52|11.52|11.47|11.47|0
1649098200000|2022-04-04 18:50:00|11.5|11.5|11.51|11.51|11.52|11.52|11.48|11.48|0
1649098500000|2022-04-04 18:55:00|11.52|11.52|11.53|11.53|11.54|11.54|11.49|11.49|0
1649098800000|2022-04-04 19:00:00|11.52|11.52|11.48|11.48|11.52|11.52|11.47|11.47|0
1649099100000|2022-04-04 19:05:00|11.47|11.47|11.49|11.49|11.49|11.49|11.47|11.47|0
1649099400000|2022-04-04 19:10:00|11.5|11.5|11.48|11.48|11.5|11.5|11.47|11.47|0
1649099700000|2022-04-04 19:15:00|11.49|11.49|11.49|11.49|11.51|11.51|11.48|11.48|0
1649100000000|2022-04-04 19:20:00|11.5|11.5|11.49|11.49|11.51|11.51|11.49|11.49|0
1649100300000|2022-04-04 19:25:00|11.5|11.5|11.51|11.51|11.52|11.52|11.49|11.49|0
1649100600000|2022-04-04 19:30:00|11.5|11.5|11.52|11.52|11.53|11.53|11.5|11.5|0
1649100900000|2022-04-04 19:35:00|11.53|11.53|11.55|11.55|11.57|11.57|11.53|11.53|0
1649101200000|2022-04-04 19:40:00|11.56|11.56|11.5|11.5|11.56|11.56|11.5|11.5|0
1649101500000|2022-04-04 19:45:00|11.51|11.51|11.52|11.52|11.54|11.54|11.5|11.5|0
1649101800000|2022-04-04 19:50:00|11.55|11.55|11.53|11.53|11.57|11.57|11.53|11.53|0
1649102100000|2022-04-04 19:55:00|11.54|11.54|11.57|11.57|11.57|11.57|11.53|11.53|0
1649102400000|2022-04-04 20:00:00|11.52|11.52|11.56|11.56|11.57|11.57|11.48|11.48|0
1649102700000|2022-04-04 20:05:00|11.52|11.52|11.53|11.53|11.54|11.54|11.52|11.52|0
1649103300000|2022-04-04 20:15:00|11.55|11.55|11.53|11.53|11.55|11.55|11.53|11.53|0
1649103900000|2022-04-04 20:25:00|11.52|11.52|11.52|11.52|11.53|11.53|11.52|11.52|0
1649104200000|2022-04-04 20:30:00|11.53|11.53|11.51|11.51|11.53|11.53|11.51|11.51|0
1649104500000|2022-04-04 20:35:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1649104800000|2022-04-04 20:40:00|11.54|11.54|11.54|11.54|11.54|11.54|11.52|11.52|0
1649105100000|2022-04-04 20:45:00|11.52|11.52|11.53|11.53|11.53|11.53|11.52|11.52|0
1649105400000|2022-04-04 20:50:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1649106000000|2022-04-04 21:00:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1649106300000|2022-04-04 21:05:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1649106900000|2022-04-04 21:15:00|11.51|11.51|11.51|11.51|11.51|11.51|11.51|11.51|0
1649107800000|2022-04-04 21:30:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1649108700000|2022-04-04 21:45:00|11.53|11.53|11.54|11.54|11.55|11.55|11.53|11.53|0
1649109000000|2022-04-04 21:50:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649109300000|2022-04-04 21:55:00|11.57|11.57|11.56|11.56|11.57|11.57|11.56|11.56|0
1649109600000|2022-04-04 22:00:00|11.57|11.57|11.56|11.56|11.57|11.57|11.55|11.55|0
1649109900000|2022-04-04 22:05:00|11.55|11.55|11.55|11.55|11.55|11.55|11.55|11.55|0
1649110200000|2022-04-04 22:10:00|11.56|11.56|11.57|11.57|11.57|11.57|11.55|11.55|0
1649110500000|2022-04-04 22:15:00|11.56|11.56|11.56|11.56|11.58|11.58|11.56|11.56|0
1649110800000|2022-04-04 22:20:00|11.57|11.57|11.57|11.57|11.58|11.58|11.57|11.57|0
1649111400000|2022-04-04 22:30:00|11.58|11.58|11.58|11.58|11.58|11.58|11.58|11.58|0
1649111700000|2022-04-04 22:35:00|11.57|11.57|11.57|11.57|11.57|11.57|11.56|11.56|0
1649112000000|2022-04-04 22:40:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649112300000|2022-04-04 22:45:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1649112600000|2022-04-04 22:50:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649112900000|2022-04-04 22:55:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649113200000|2022-04-04 23:00:00|11.58|11.58|11.58|11.58|11.58|11.58|11.58|11.58|0
1649113500000|2022-04-04 23:05:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1649114100000|2022-04-04 23:15:00|11.58|11.58|11.54|11.54|11.58|11.58|11.54|11.54|0
1649114400000|2022-04-04 23:20:00|11.59|11.59|11.57|11.57|11.59|11.59|11.57|11.57|0
1649114700000|2022-04-04 23:25:00|11.54|11.54|11.59|11.59|11.6|11.6|11.54|11.54|0
1649115000000|2022-04-04 23:30:00|11.6|11.6|11.6|11.6|11.62|11.62|11.57|11.57|0
1649115300000|2022-04-04 23:35:00|11.62|11.62|11.61|11.61|11.62|11.62|11.61|11.61|0
1649115600000|2022-04-04 23:40:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649115900000|2022-04-04 23:45:00|11.61|11.61|11.61|11.61|11.61|11.61|11.61|11.61|0
1649116200000|2022-04-04 23:50:00|11.59|11.59|11.6|11.6|11.61|11.61|11.58|11.58|0
1649116500000|2022-04-04 23:55:00|11.61|11.61|11.61|11.61|11.61|11.61|11.59|11.59|0
1649145600000|2022-04-05 08:00:00|11.54|11.54|11.56|11.56|11.62|11.62|11.54|11.54|0
1649145900000|2022-04-05 08:05:00|11.61|11.61|11.56|11.56|11.61|11.61|11.56|11.56|0
1649146200000|2022-04-05 08:10:00|11.57|11.57|11.62|11.62|11.62|11.62|11.57|11.57|0
1649146500000|2022-04-05 08:15:00|11.65|11.65|11.65|11.65|11.65|11.65|11.65|11.65|0
1649146800000|2022-04-05 08:20:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649147100000|2022-04-05 08:25:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1649147400000|2022-04-05 08:30:00|11.64|11.64|11.64|11.64|11.64|11.64|11.64|11.64|0
1649147700000|2022-04-05 08:35:00|11.63|11.63|11.64|11.64|11.64|11.64|11.63|11.63|0
1649148000000|2022-04-05 08:40:00|11.57|11.57|11.62|11.62|11.63|11.63|11.57|11.57|0
1649148300000|2022-04-05 08:45:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1649148600000|2022-04-05 08:50:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1649149200000|2022-04-05 09:00:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649149500000|2022-04-05 09:05:00|11.58|11.58|11.56|11.56|11.58|11.58|11.56|11.56|0
1649149800000|2022-04-05 09:10:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649150100000|2022-04-05 09:15:00|11.56|11.56|11.58|11.58|11.58|11.58|11.56|11.56|0
1649150400000|2022-04-05 09:20:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649150700000|2022-04-05 09:25:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649151000000|2022-04-05 09:30:00|11.58|11.58|11.57|11.57|11.58|11.58|11.57|11.57|0
1649151300000|2022-04-05 09:35:00|11.59|11.59|11.55|11.55|11.59|11.59|11.55|11.55|0
1649151600000|2022-04-05 09:40:00|11.54|11.54|11.54|11.54|11.57|11.57|11.54|11.54|0
1649151900000|2022-04-05 09:45:00|11.59|11.59|11.57|11.57|11.59|11.59|11.57|11.57|0
1649152200000|2022-04-05 09:50:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649152500000|2022-04-05 09:55:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649152800000|2022-04-05 10:00:00|11.56|11.56|11.57|11.57|11.57|11.57|11.56|11.56|0
1649153700000|2022-04-05 10:15:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1649154000000|2022-04-05 10:20:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649154300000|2022-04-05 10:25:00|11.5|11.5|11.52|11.52|11.52|11.52|11.47|11.47|0
1649154600000|2022-04-05 10:30:00|11.53|11.53|11.52|11.52|11.53|11.53|11.52|11.52|0
1649154900000|2022-04-05 10:35:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1649155200000|2022-04-05 10:40:00|11.48|11.48|11.52|11.52|11.52|11.52|11.48|11.48|0
1649155500000|2022-04-05 10:45:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1649155800000|2022-04-05 10:50:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1649156100000|2022-04-05 10:55:00|11.53|11.53|11.49|11.49|11.53|11.53|11.49|11.49|0
1649156400000|2022-04-05 11:00:00|11.56|11.56|11.49|11.49|11.56|11.56|11.49|11.49|0
1649156700000|2022-04-05 11:05:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1649157000000|2022-04-05 11:10:00|11.47|11.47|11.46|11.46|11.47|11.47|11.45|11.45|0
1649157300000|2022-04-05 11:15:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1649158200000|2022-04-05 11:30:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1649158800000|2022-04-05 11:40:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1649159100000|2022-04-05 11:45:00|11.46|11.46|11.48|11.48|11.48|11.48|11.46|11.46|0
1649159400000|2022-04-05 11:50:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1649160000000|2022-04-05 12:00:00|11.48|11.48|11.49|11.49|11.49|11.49|11.48|11.48|0
1649160300000|2022-04-05 12:05:00|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|0
1649160900000|2022-04-05 12:15:00|11.49|11.49|11.47|11.47|11.49|11.49|11.47|11.47|0
1649161200000|2022-04-05 12:20:00|11.48|11.48|11.47|11.47|11.48|11.48|11.47|11.47|0
1649161800000|2022-04-05 12:30:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1649162400000|2022-04-05 12:40:00|11.49|11.49|11.49|11.49|11.49|11.49|11.49|11.49|0
1649162700000|2022-04-05 12:45:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1649163300000|2022-04-05 12:55:00|11.49|11.49|11.48|11.48|11.49|11.49|11.48|11.48|0
1649163600000|2022-04-05 13:00:00|11.49|11.49|11.47|11.47|11.49|11.49|11.47|11.47|0
1649163900000|2022-04-05 13:05:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1649164200000|2022-04-05 13:10:00|11.39|11.39|11.47|11.47|11.47|11.47|11.39|11.39|0
1649164500000|2022-04-05 13:15:00|11.45|11.45|11.46|11.46|11.47|11.47|11.45|11.45|0
1649164800000|2022-04-05 13:20:00|11.47|11.47|11.45|11.45|11.47|11.47|11.45|11.45|0
1649165100000|2022-04-05 13:25:00|11.48|11.48|11.5|11.5|11.56|11.56|11.47|11.47|0
1649165400000|2022-04-05 13:30:00|11.51|11.51|11.51|11.51|11.64|11.64|11.41|11.41|0
1649165700000|2022-04-05 13:35:00|11.55|11.55|11.46|11.46|11.56|11.56|11.46|11.46|0
1649166000000|2022-04-05 13:40:00|11.47|11.47|11.38|11.38|11.47|11.47|11.27|11.27|0
1649166300000|2022-04-05 13:45:00|11.39|11.39|11.38|11.38|11.41|11.41|11.31|11.31|0
1649166600000|2022-04-05 13:50:00|11.41|11.41|11.29|11.29|11.42|11.42|11.29|11.29|0
1649166900000|2022-04-05 13:55:00|11.3|11.3|11.47|11.47|11.47|11.47|11.28|11.28|0
1649167200000|2022-04-05 14:00:00|11.45|11.45|11.38|11.38|11.47|11.47|11.38|11.38|0
1649167500000|2022-04-05 14:05:00|11.37|11.37|11.21|11.21|11.37|11.37|11.21|11.21|0
1649167800000|2022-04-05 14:10:00|11.2|11.2|11.23|11.23|11.26|11.26|11.2|11.2|0
1649168100000|2022-04-05 14:15:00|11.22|11.22|11.15|11.15|11.24|11.24|11.14|11.14|0
1649168400000|2022-04-05 14:20:00|11.16|11.16|11.12|11.12|11.18|11.18|11.12|11.12|0
1649168700000|2022-04-05 14:25:00|11.13|11.13|11.11|11.11|11.16|11.16|11.08|11.08|0
1649169000000|2022-04-05 14:30:00|11.1|11.1|11.11|11.11|11.15|11.15|11.07|11.07|0
1649169300000|2022-04-05 14:35:00|11.1|11.1|10.99|10.99|11.11|11.11|10.98|10.98|0
1649169600000|2022-04-05 14:40:00|11.01|11.01|10.97|10.97|11.01|11.01|10.94|10.94|0
1649169900000|2022-04-05 14:45:00|10.98|10.98|11.08|11.08|11.08|11.08|10.97|10.97|0
1649170200000|2022-04-05 14:50:00|11.09|11.09|11.12|11.12|11.15|11.15|11.04|11.04|0
1649170500000|2022-04-05 14:55:00|11.13|11.13|11.11|11.11|11.13|11.13|11.06|11.06|0
1649170800000|2022-04-05 15:00:00|11.12|11.12|11.06|11.06|11.12|11.12|11.03|11.03|0
1649171100000|2022-04-05 15:05:00|11.07|11.07|11.1|11.1|11.11|11.11|11.06|11.06|0
1649171400000|2022-04-05 15:10:00|11.11|11.11|11.11|11.11|11.12|11.12|11.06|11.06|0
1649171700000|2022-04-05 15:15:00|11.12|11.12|11.06|11.06|11.13|11.13|11.06|11.06|0
1649172000000|2022-04-05 15:20:00|11.07|11.07|11.01|11.01|11.07|11.07|11.01|11.01|0
1649172300000|2022-04-05 15:25:00|11.02|11.02|11.04|11.04|11.06|11.06|11.02|11.02|0
1649172600000|2022-04-05 15:30:00|11.03|11.03|11.04|11.04|11.05|11.05|11.01|11.01|0
1649172900000|2022-04-05 15:35:00|11.03|11.03|10.99|10.99|11.03|11.03|10.98|10.98|0
1649173200000|2022-04-05 15:40:00|10.98|10.98|10.97|10.97|11|11|10.97|10.97|0
1649173500000|2022-04-05 15:45:00|10.96|10.96|10.92|10.92|10.96|10.96|10.91|10.91|0
1649173800000|2022-04-05 15:50:00|10.93|10.93|10.95|10.95|10.97|10.97|10.93|10.93|0
1649174100000|2022-04-05 15:55:00|10.96|10.96|10.96|10.96|10.98|10.98|10.94|10.94|0
1649174400000|2022-04-05 16:00:00|10.97|10.97|10.93|10.93|10.99|10.99|10.92|10.92|0
1649174700000|2022-04-05 16:05:00|10.94|10.94|10.96|10.96|10.97|10.97|10.94|10.94|0
1649175000000|2022-04-05 16:10:00|10.97|10.97|10.95|10.95|11|11|10.95|10.95|0
1649175300000|2022-04-05 16:15:00|10.94|10.94|10.88|10.88|10.95|10.95|10.88|10.88|0
1649175600000|2022-04-05 16:20:00|10.89|10.89|10.82|10.82|10.9|10.9|10.81|10.81|0
1649175900000|2022-04-05 16:25:00|10.83|10.83|10.82|10.82|10.83|10.83|10.79|10.79|0
1649176200000|2022-04-05 16:30:00|10.81|10.81|10.84|10.84|10.86|10.86|10.79|10.79|0
1649176500000|2022-04-05 16:35:00|10.83|10.83|10.85|10.85|10.85|10.85|10.81|10.81|0
1649176800000|2022-04-05 16:40:00|10.84|10.84|10.82|10.82|10.87|10.87|10.82|10.82|0
1649177100000|2022-04-05 16:45:00|10.83|10.83|10.87|10.87|10.88|10.88|10.82|10.82|0
1649177400000|2022-04-05 16:50:00|10.86|10.86|10.87|10.87|10.89|10.89|10.86|10.86|0
1649177700000|2022-04-05 16:55:00|10.88|10.88|10.87|10.87|10.9|10.9|10.86|10.86|0
1649178000000|2022-04-05 17:00:00|10.88|10.88|10.88|10.88|10.9|10.9|10.86|10.86|0
1649178300000|2022-04-05 17:05:00|10.89|10.89|10.9|10.9|10.92|10.92|10.86|10.86|0
1649178600000|2022-04-05 17:10:00|10.91|10.91|10.93|10.93|10.94|10.94|10.91|10.91|0
1649178900000|2022-04-05 17:15:00|10.92|10.92|10.92|10.92|10.94|10.94|10.91|10.91|0
1649179200000|2022-04-05 17:20:00|10.93|10.93|10.95|10.95|10.96|10.96|10.93|10.93|0
1649179500000|2022-04-05 17:25:00|10.94|10.94|10.93|10.93|10.97|10.97|10.93|10.93|0
1649179800000|2022-04-05 17:30:00|10.92|10.92|10.84|10.84|10.93|10.93|10.84|10.84|0
1649180100000|2022-04-05 17:35:00|10.85|10.85|10.85|10.85|10.86|10.86|10.83|10.83|0
1649180400000|2022-04-05 17:40:00|10.84|10.84|10.81|10.81|10.84|10.84|10.81|10.81|0
1649180700000|2022-04-05 17:45:00|10.82|10.82|10.82|10.82|10.83|10.83|10.81|10.81|0
1649181000000|2022-04-05 17:50:00|10.81|10.81|10.82|10.82|10.82|10.82|10.8|10.8|0
1649181300000|2022-04-05 17:55:00|10.81|10.81|10.86|10.86|10.86|10.86|10.81|10.81|0
1649181600000|2022-04-05 18:00:00|10.85|10.85|10.82|10.82|10.86|10.86|10.81|10.81|0
1649181900000|2022-04-05 18:05:00|10.81|10.81|10.81|10.81|10.82|10.82|10.8|10.8|0
1649182200000|2022-04-05 18:10:00|10.82|10.82|10.83|10.83|10.83|10.83|10.8|10.8|0
1649182500000|2022-04-05 18:15:00|10.82|10.82|10.86|10.86|10.86|10.86|10.81|10.81|0
1649182800000|2022-04-05 18:20:00|10.87|10.87|10.83|10.83|10.87|10.87|10.82|10.82|0
1649183100000|2022-04-05 18:25:00|10.84|10.84|10.83|10.83|10.85|10.85|10.82|10.82|0
1649183400000|2022-04-05 18:30:00|10.82|10.82|10.84|10.84|10.85|10.85|10.82|10.82|0
1649183700000|2022-04-05 18:35:00|10.85|10.85|10.85|10.85|10.88|10.88|10.84|10.84|0
1649184000000|2022-04-05 18:40:00|10.84|10.84|10.92|10.92|10.93|10.93|10.84|10.84|0
1649184300000|2022-04-05 18:45:00|10.91|10.91|10.91|10.91|10.93|10.93|10.9|10.9|0
1649184600000|2022-04-05 18:50:00|10.92|10.92|10.9|10.9|10.92|10.92|10.9|10.9|0
1649184900000|2022-04-05 18:55:00|10.91|10.91|10.88|10.88|10.91|10.91|10.87|10.87|0
1649185200000|2022-04-05 19:00:00|10.89|10.89|10.86|10.86|10.91|10.91|10.86|10.86|0
1649185500000|2022-04-05 19:05:00|10.87|10.87|10.87|10.87|10.88|10.88|10.86|10.86|0
1649185800000|2022-04-05 19:10:00|10.88|10.88|10.87|10.87|10.88|10.88|10.86|10.86|0
1649186100000|2022-04-05 19:15:00|10.86|10.86|10.86|10.86|10.86|10.86|10.83|10.83|0
1649186400000|2022-04-05 19:20:00|10.87|10.87|10.86|10.86|10.87|10.87|10.85|10.85|0
1649186700000|2022-04-05 19:25:00|10.88|10.88|10.84|10.84|10.88|10.88|10.82|10.82|0
1649187000000|2022-04-05 19:30:00|10.83|10.83|10.82|10.82|10.85|10.85|10.82|10.82|0
1649187300000|2022-04-05 19:35:00|10.83|10.83|10.83|10.83|10.86|10.86|10.81|10.81|0
1649187600000|2022-04-05 19:40:00|10.84|10.84|10.85|10.85|10.85|10.85|10.82|10.82|0
1649187900000|2022-04-05 19:45:00|10.86|10.86|10.83|10.83|10.87|10.87|10.82|10.82|0
1649188200000|2022-04-05 19:50:00|10.84|10.84|10.89|10.89|10.91|10.91|10.84|10.84|0
1649188500000|2022-04-05 19:55:00|10.9|10.9|10.89|10.89|10.91|10.91|10.88|10.88|0
1649188800000|2022-04-05 20:00:00|10.91|10.91|10.91|10.91|10.92|10.92|10.86|10.86|0
1649189100000|2022-04-05 20:05:00|10.89|10.89|10.89|10.89|10.9|10.9|10.87|10.87|0
1649190000000|2022-04-05 20:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649190600000|2022-04-05 20:30:00|10.9|10.9|10.89|10.89|10.9|10.9|10.89|10.89|0
1649190900000|2022-04-05 20:35:00|10.91|10.91|10.89|10.89|10.91|10.91|10.89|10.89|0
1649191200000|2022-04-05 20:40:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1649192100000|2022-04-05 20:55:00|10.9|10.9|10.9|10.9|10.91|10.91|10.9|10.9|0
1649192400000|2022-04-05 21:00:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1649192700000|2022-04-05 21:05:00|10.91|10.91|10.89|10.89|10.91|10.91|10.88|10.88|0
1649193000000|2022-04-05 21:10:00|10.92|10.92|10.91|10.91|10.92|10.92|10.89|10.89|0
1649193300000|2022-04-05 21:15:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1649194200000|2022-04-05 21:30:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1649194500000|2022-04-05 21:35:00|10.9|10.9|10.91|10.91|10.91|10.91|10.89|10.89|0
1649194800000|2022-04-05 21:40:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1649195700000|2022-04-05 21:55:00|10.92|10.92|10.94|10.94|11.11|11.11|10.91|10.91|0
1649196000000|2022-04-05 22:00:00|10.96|10.96|10.93|10.93|11.01|11.01|10.93|10.93|0
1649196300000|2022-04-05 22:05:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1649196600000|2022-04-05 22:10:00|10.96|10.96|10.96|10.96|10.98|10.98|10.95|10.95|0
1649196900000|2022-04-05 22:15:00|10.95|10.95|10.96|10.96|10.96|10.96|10.92|10.92|0
1649197200000|2022-04-05 22:20:00|10.95|10.95|10.94|10.94|10.95|10.95|10.94|10.94|0
1649197500000|2022-04-05 22:25:00|10.95|10.95|10.92|10.92|10.95|10.95|10.92|10.92|0
1649197800000|2022-04-05 22:30:00|10.94|10.94|10.94|10.94|10.94|10.94|10.94|10.94|0
1649198100000|2022-04-05 22:35:00|10.95|10.95|10.94|10.94|10.95|10.95|10.94|10.94|0
1649198400000|2022-04-05 22:40:00|10.93|10.93|10.93|10.93|10.94|10.94|10.93|10.93|0
1649199000000|2022-04-05 22:50:00|10.94|10.94|10.92|10.92|10.94|10.94|10.92|10.92|0
1649199300000|2022-04-05 22:55:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649199600000|2022-04-05 23:00:00|10.92|10.92|10.91|10.91|10.92|10.92|10.91|10.91|0
1649199900000|2022-04-05 23:05:00|10.9|10.9|10.87|10.87|10.9|10.9|10.86|10.86|0
1649200200000|2022-04-05 23:10:00|10.91|10.91|10.87|10.87|10.91|10.91|10.87|10.87|0
1649200800000|2022-04-05 23:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649201100000|2022-04-05 23:25:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1649202000000|2022-04-05 23:40:00|10.89|10.89|10.91|10.91|10.91|10.91|10.89|10.89|0
1649202600000|2022-04-05 23:50:00|10.89|10.89|10.9|10.9|10.91|10.91|10.89|10.89|0
1649202900000|2022-04-05 23:55:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649232000000|2022-04-06 08:00:00|10.82|10.82|11.14|11.14|11.14|11.14|10.82|10.82|0
1649232300000|2022-04-06 08:05:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1649232600000|2022-04-06 08:10:00|10.92|10.92|10.89|10.89|10.92|10.92|10.89|10.89|0
1649232900000|2022-04-06 08:15:00|11|11|11.02|11.02|11.02|11.02|11|11|0
1649233200000|2022-04-06 08:20:00|10.91|10.91|10.89|10.89|10.91|10.91|10.89|10.89|0
1649233500000|2022-04-06 08:25:00|10.86|10.86|10.83|10.83|10.87|10.87|10.83|10.83|0
1649233800000|2022-04-06 08:30:00|10.85|10.85|10.83|10.83|10.85|10.85|10.83|10.83|0
1649234400000|2022-04-06 08:40:00|10.85|10.85|10.85|10.85|10.85|10.85|10.85|10.85|0
1649234700000|2022-04-06 08:45:00|10.82|10.82|10.83|10.83|10.83|10.83|10.81|10.81|0
1649235000000|2022-04-06 08:50:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1649235300000|2022-04-06 08:55:00|10.8|10.8|10.76|10.76|10.8|10.8|10.76|10.76|0
1649235600000|2022-04-06 09:00:00|10.74|10.74|10.76|10.76|10.76|10.76|10.72|10.72|0
1649235900000|2022-04-06 09:05:00|10.77|10.77|10.73|10.73|10.77|10.77|10.73|10.73|0
1649236200000|2022-04-06 09:10:00|10.77|10.77|10.78|10.78|10.78|10.78|10.75|10.75|0
1649236500000|2022-04-06 09:15:00|10.74|10.74|10.76|10.76|10.76|10.76|10.74|10.74|0
1649236800000|2022-04-06 09:20:00|10.78|10.78|10.81|10.81|10.81|10.81|10.78|10.78|0
1649237100000|2022-04-06 09:25:00|10.76|10.76|10.84|10.84|10.84|10.84|10.76|10.76|0
1649238000000|2022-04-06 09:40:00|10.85|10.85|10.77|10.77|10.85|10.85|10.77|10.77|0
1649238300000|2022-04-06 09:45:00|10.84|10.84|10.76|10.76|10.84|10.84|10.76|10.76|0
1649238600000|2022-04-06 09:50:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1649238900000|2022-04-06 09:55:00|10.83|10.83|10.83|10.83|10.83|10.83|10.83|10.83|0
1649239200000|2022-04-06 10:00:00|10.75|10.75|10.83|10.83|10.83|10.83|10.75|10.75|0
1649239500000|2022-04-06 10:05:00|10.82|10.82|10.74|10.74|10.82|10.82|10.74|10.74|0
1649240400000|2022-04-06 10:20:00|10.76|10.76|10.76|10.76|10.76|10.76|10.75|10.75|0
1649240700000|2022-04-06 10:25:00|10.75|10.75|10.79|10.79|10.79|10.79|10.74|10.74|0
1649241000000|2022-04-06 10:30:00|10.73|10.73|10.73|10.73|10.73|10.73|10.73|10.73|0
1649241300000|2022-04-06 10:35:00|10.8|10.8|10.7|10.7|10.8|10.8|10.7|10.7|0
1649241600000|2022-04-06 10:40:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1649241900000|2022-04-06 10:45:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1649242200000|2022-04-06 10:50:00|10.7|10.7|10.65|10.65|10.71|10.71|10.65|10.65|0
1649242800000|2022-04-06 11:00:00|10.75|10.75|10.72|10.72|10.75|10.75|10.71|10.71|0
1649243100000|2022-04-06 11:05:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1649243400000|2022-04-06 11:10:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1649243700000|2022-04-06 11:15:00|10.67|10.67|10.7|10.7|10.7|10.7|10.67|10.67|0
1649244000000|2022-04-06 11:20:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1649244300000|2022-04-06 11:25:00|10.68|10.68|10.69|10.69|10.69|10.69|10.68|10.68|0
1649244600000|2022-04-06 11:30:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1649244900000|2022-04-06 11:35:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649245200000|2022-04-06 11:40:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1649245500000|2022-04-06 11:45:00|10.68|10.68|10.68|10.68|10.69|10.69|10.68|10.68|0
1649245800000|2022-04-06 11:50:00|10.69|10.69|10.67|10.67|10.69|10.69|10.66|10.66|0
1649246100000|2022-04-06 11:55:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1649246400000|2022-04-06 12:00:00|10.7|10.7|10.69|10.69|10.7|10.7|10.67|10.67|0
1649246700000|2022-04-06 12:05:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649247000000|2022-04-06 12:10:00|10.69|10.69|10.68|10.68|10.69|10.69|10.68|10.68|0
1649247900000|2022-04-06 12:25:00|10.67|10.67|10.68|10.68|10.68|10.68|10.67|10.67|0
1649248200000|2022-04-06 12:30:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649248500000|2022-04-06 12:35:00|10.69|10.69|10.7|10.7|10.7|10.7|10.69|10.69|0
1649248800000|2022-04-06 12:40:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1649249100000|2022-04-06 12:45:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649249400000|2022-04-06 12:50:00|10.69|10.69|10.69|10.69|10.7|10.7|10.69|10.69|0
1649249700000|2022-04-06 12:55:00|10.71|10.71|10.71|10.71|10.71|10.71|10.69|10.69|0
1649250000000|2022-04-06 13:00:00|10.7|10.7|10.68|10.68|10.7|10.7|10.68|10.68|0
1649250300000|2022-04-06 13:05:00|10.69|10.69|10.68|10.68|10.69|10.69|10.68|10.68|0
1649250600000|2022-04-06 13:10:00|10.69|10.69|10.69|10.69|10.69|10.69|10.68|10.68|0
1649251200000|2022-04-06 13:20:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1649251500000|2022-04-06 13:25:00|10.7|10.7|10.71|10.71|10.71|10.71|10.67|10.67|0
1649251800000|2022-04-06 13:30:00|10.67|10.67|10.54|10.54|10.76|10.76|10.51|10.51|0
1649252100000|2022-04-06 13:35:00|10.55|10.55|10.52|10.52|10.59|10.59|10.48|10.48|0
1649252400000|2022-04-06 13:40:00|10.53|10.53|10.45|10.45|10.56|10.56|10.42|10.42|0
1649252700000|2022-04-06 13:45:00|10.43|10.43|10.43|10.43|10.5|10.5|10.4|10.4|0
1649253000000|2022-04-06 13:50:00|10.42|10.42|10.42|10.42|10.53|10.53|10.36|10.36|0
1649253300000|2022-04-06 13:55:00|10.43|10.43|10.37|10.37|10.48|10.48|10.36|10.36|0
1649253600000|2022-04-06 14:00:00|10.35|10.35|10.34|10.34|10.4|10.4|10.3|10.3|0
1649253900000|2022-04-06 14:05:00|10.35|10.35|10.35|10.35|10.39|10.39|10.32|10.32|0
1649254200000|2022-04-06 14:10:00|10.32|10.32|10.4|10.4|10.4|10.4|10.3|10.3|0
1649254500000|2022-04-06 14:15:00|10.41|10.41|10.41|10.41|10.41|10.41|10.37|10.37|0
1649254800000|2022-04-06 14:20:00|10.4|10.4|10.4|10.4|10.43|10.43|10.4|10.4|0
1649255100000|2022-04-06 14:25:00|10.43|10.43|10.31|10.31|10.43|10.43|10.3|10.3|0
1649255400000|2022-04-06 14:30:00|10.32|10.32|10.32|10.32|10.39|10.39|10.3|10.3|0
1649255700000|2022-04-06 14:35:00|10.34|10.34|10.35|10.35|10.35|10.35|10.3|10.3|0
1649256000000|2022-04-06 14:40:00|10.34|10.34|10.37|10.37|10.38|10.38|10.3|10.3|0
1649256300000|2022-04-06 14:45:00|10.35|10.35|10.37|10.37|10.41|10.41|10.35|10.35|0
1649256600000|2022-04-06 14:50:00|10.38|10.38|10.37|10.37|10.39|10.39|10.34|10.34|0
1649256900000|2022-04-06 14:55:00|10.38|10.38|10.33|10.33|10.38|10.38|10.33|10.33|0
1649257200000|2022-04-06 15:00:00|10.34|10.34|10.29|10.29|10.34|10.34|10.27|10.27|0
1649257500000|2022-04-06 15:05:00|10.28|10.28|10.19|10.19|10.28|10.28|10.19|10.19|0
1649257800000|2022-04-06 15:10:00|10.18|10.18|10.2|10.2|10.23|10.23|10.18|10.18|0
1649258100000|2022-04-06 15:15:00|10.19|10.19|10.19|10.19|10.24|10.24|10.18|10.18|0
1649258400000|2022-04-06 15:20:00|10.18|10.18|10.2|10.2|10.25|10.25|10.17|10.17|0
1649258700000|2022-04-06 15:25:00|10.21|10.21|10.2|10.2|10.21|10.21|10.19|10.19|0
1649259000000|2022-04-06 15:30:00|10.19|10.19|10.2|10.2|10.21|10.21|10.19|10.19|0
1649259300000|2022-04-06 15:35:00|10.19|10.19|10.19|10.19|10.21|10.21|10.18|10.18|0
1649259600000|2022-04-06 15:40:00|10.2|10.2|10.22|10.22|10.25|10.25|10.2|10.2|0
1649259900000|2022-04-06 15:45:00|10.23|10.23|10.26|10.26|10.26|10.26|10.18|10.18|0
1649260200000|2022-04-06 15:50:00|10.27|10.27|10.27|10.27|10.31|10.31|10.25|10.25|0
1649260500000|2022-04-06 15:55:00|10.28|10.28|10.2|10.2|10.28|10.28|10.18|10.18|0
1649260800000|2022-04-06 16:00:00|10.19|10.19|10.16|10.16|10.19|10.19|10.16|10.16|0
1649261100000|2022-04-06 16:05:00|10.17|10.17|10.15|10.15|10.19|10.19|10.14|10.14|0
1649261400000|2022-04-06 16:10:00|10.14|10.14|10.11|10.11|10.14|10.14|10.1|10.1|0
1649261700000|2022-04-06 16:15:00|10.1|10.1|10.12|10.12|10.13|10.13|10.1|10.1|0
1649262000000|2022-04-06 16:20:00|10.11|10.11|10.1|10.1|10.12|10.12|10.08|10.08|0
1649262300000|2022-04-06 16:25:00|10.09|10.09|10.12|10.12|10.13|10.13|10.08|10.08|0
1649262600000|2022-04-06 16:30:00|10.11|10.11|10.16|10.16|10.17|10.17|10.11|10.11|0
1649262900000|2022-04-06 16:35:00|10.15|10.15|10.14|10.14|10.16|10.16|10.13|10.13|0
1649263200000|2022-04-06 16:40:00|10.15|10.15|10.13|10.13|10.16|10.16|10.12|10.12|0
1649263500000|2022-04-06 16:45:00|10.12|10.12|10.1|10.1|10.13|10.13|10.1|10.1|0
1649263800000|2022-04-06 16:50:00|10.09|10.09|10.1|10.1|10.11|10.11|10.09|10.09|0
1649264100000|2022-04-06 16:55:00|10.09|10.09|10.09|10.09|10.11|10.11|10.09|10.09|0
1649264400000|2022-04-06 17:00:00|10.1|10.1|10.09|10.09|10.1|10.1|10.09|10.09|0
1649264700000|2022-04-06 17:05:00|10.1|10.1|10.07|10.07|10.12|10.12|10.07|10.07|0
1649265000000|2022-04-06 17:10:00|10.08|10.08|10.1|10.1|10.11|10.11|10.08|10.08|0
1649265300000|2022-04-06 17:15:00|10.11|10.11|10.15|10.15|10.15|10.15|10.11|10.11|0
1649265600000|2022-04-06 17:20:00|10.16|10.16|10.15|10.15|10.18|10.18|10.14|10.14|0
1649265900000|2022-04-06 17:25:00|10.14|10.14|10.15|10.15|10.15|10.15|10.13|10.13|0
1649266200000|2022-04-06 17:30:00|10.14|10.14|10.15|10.15|10.17|10.17|10.13|10.13|0
1649266500000|2022-04-06 17:35:00|10.16|10.16|10.17|10.17|10.17|10.17|10.12|10.12|0
1649266800000|2022-04-06 17:40:00|10.16|10.16|10.23|10.23|10.24|10.24|10.14|10.14|0
1649267100000|2022-04-06 17:45:00|10.22|10.22|10.3|10.3|10.3|10.3|10.22|10.22|0
1649267400000|2022-04-06 17:50:00|10.29|10.29|10.3|10.3|10.3|10.3|10.26|10.26|0
1649267700000|2022-04-06 17:55:00|10.29|10.29|10.3|10.3|10.32|10.32|10.26|10.26|0
1649268000000|2022-04-06 18:00:00|10.27|10.27|10.4|10.4|10.44|10.44|10.26|10.26|0
1649268300000|2022-04-06 18:05:00|10.38|10.38|10.21|10.21|10.4|10.4|10.2|10.2|0
1649268600000|2022-04-06 18:10:00|10.2|10.2|10.19|10.19|10.25|10.25|10.18|10.18|0
1649268900000|2022-04-06 18:15:00|10.18|10.18|10.14|10.14|10.18|10.18|10.13|10.13|0
1649269200000|2022-04-06 18:20:00|10.15|10.15|10.19|10.19|10.2|10.2|10.14|10.14|0
1649269500000|2022-04-06 18:25:00|10.2|10.2|10.24|10.24|10.27|10.27|10.2|10.2|0
1649269800000|2022-04-06 18:30:00|10.25|10.25|10.37|10.37|10.39|10.39|10.23|10.23|0
1649270100000|2022-04-06 18:35:00|10.38|10.38|10.26|10.26|10.4|10.4|10.25|10.25|0
1649270400000|2022-04-06 18:40:00|10.25|10.25|10.3|10.3|10.33|10.33|10.24|10.24|0
1649270700000|2022-04-06 18:45:00|10.29|10.29|10.28|10.28|10.35|10.35|10.27|10.27|0
1649271000000|2022-04-06 18:50:00|10.3|10.3|10.39|10.39|10.39|10.39|10.29|10.29|0
1649271300000|2022-04-06 18:55:00|10.38|10.38|10.43|10.43|10.43|10.43|10.38|10.38|0
1649271600000|2022-04-06 19:00:00|10.44|10.44|10.48|10.48|10.5|10.5|10.41|10.41|0
1649271900000|2022-04-06 19:05:00|10.47|10.47|10.42|10.42|10.48|10.48|10.39|10.39|0
1649272200000|2022-04-06 19:10:00|10.43|10.43|10.45|10.45|10.45|10.45|10.4|10.4|0
1649272500000|2022-04-06 19:15:00|10.46|10.46|10.41|10.41|10.48|10.48|10.41|10.41|0
1649272800000|2022-04-06 19:20:00|10.42|10.42|10.42|10.42|10.45|10.45|10.4|10.4|0
1649273100000|2022-04-06 19:25:00|10.41|10.41|10.4|10.4|10.42|10.42|10.38|10.38|0
1649273400000|2022-04-06 19:30:00|10.39|10.39|10.38|10.38|10.43|10.43|10.37|10.37|0
1649273700000|2022-04-06 19:35:00|10.39|10.39|10.5|10.5|10.5|10.5|10.37|10.37|0
1649274000000|2022-04-06 19:40:00|10.48|10.48|10.5|10.5|10.51|10.51|10.45|10.45|0
1649274300000|2022-04-06 19:45:00|10.51|10.51|10.52|10.52|10.53|10.53|10.51|10.51|0
1649274600000|2022-04-06 19:50:00|10.51|10.51|10.43|10.43|10.53|10.53|10.43|10.43|0
1649274900000|2022-04-06 19:55:00|10.45|10.45|10.45|10.45|10.47|10.47|10.42|10.42|0
1649275200000|2022-04-06 20:00:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1649275500000|2022-04-06 20:05:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649276100000|2022-04-06 20:15:00|10.49|10.49|10.49|10.49|10.49|10.49|10.48|10.48|0
1649276400000|2022-04-06 20:20:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649276700000|2022-04-06 20:25:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649277000000|2022-04-06 20:30:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649277300000|2022-04-06 20:35:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649277600000|2022-04-06 20:40:00|10.48|10.48|10.49|10.49|10.49|10.49|10.48|10.48|0
1649277900000|2022-04-06 20:45:00|10.5|10.5|10.48|10.48|10.5|10.5|10.48|10.48|0
1649278800000|2022-04-06 21:00:00|10.46|10.46|10.49|10.49|10.49|10.49|10.46|10.46|0
1649279100000|2022-04-06 21:05:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1649279700000|2022-04-06 21:15:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649280300000|2022-04-06 21:25:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1649280900000|2022-04-06 21:35:00|10.49|10.49|10.46|10.46|10.49|10.49|10.46|10.46|0
1649281200000|2022-04-06 21:40:00|10.48|10.48|10.46|10.46|10.48|10.48|10.46|10.46|0
1649282400000|2022-04-06 22:00:00|10.47|10.47|10.5|10.5|10.5|10.5|10.47|10.47|0
1649282700000|2022-04-06 22:05:00|10.46|10.46|10.46|10.46|10.5|10.5|10.46|10.46|0
1649283000000|2022-04-06 22:10:00|10.5|10.5|10.46|10.46|10.5|10.5|10.46|10.46|0
1649283300000|2022-04-06 22:15:00|10.5|10.5|10.46|10.46|10.5|10.5|10.46|10.46|0
1649283900000|2022-04-06 22:25:00|10.47|10.47|10.47|10.47|10.47|10.47|10.46|10.46|0
1649284200000|2022-04-06 22:30:00|10.49|10.49|10.49|10.49|10.5|10.5|10.49|10.49|0
1649285400000|2022-04-06 22:50:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649286600000|2022-04-06 23:10:00|10.48|10.48|10.46|10.46|10.48|10.48|10.46|10.46|0
1649286900000|2022-04-06 23:15:00|10.48|10.48|10.47|10.47|10.48|10.48|10.47|10.47|0
1649287200000|2022-04-06 23:20:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1649287500000|2022-04-06 23:25:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649288100000|2022-04-06 23:35:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1649288700000|2022-04-06 23:45:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649289000000|2022-04-06 23:50:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1649289300000|2022-04-06 23:55:00|10.48|10.48|10.4|10.4|10.48|10.48|10.4|10.4|0
1649318400000|2022-04-07 08:00:00|10.76|10.76|10.4|10.4|10.76|10.76|10.37|10.37|0
1649318700000|2022-04-07 08:05:00|10.48|10.48|10.54|10.54|10.54|10.54|10.48|10.48|0
1649319000000|2022-04-07 08:10:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1649319300000|2022-04-07 08:15:00|10.28|10.28|10.21|10.21|10.28|10.28|10.21|10.21|0
1649319900000|2022-04-07 08:25:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1649320200000|2022-04-07 08:30:00|10.33|10.33|10.33|10.33|10.33|10.33|10.33|10.33|0
1649320800000|2022-04-07 08:40:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1649321400000|2022-04-07 08:50:00|10.4|10.4|10.48|10.48|10.48|10.48|10.39|10.39|0
1649322000000|2022-04-07 09:00:00|10.45|10.45|10.49|10.49|10.5|10.5|10.45|10.45|0
1649322600000|2022-04-07 09:10:00|10.4|10.4|10.49|10.49|10.49|10.49|10.4|10.4|0
1649322900000|2022-04-07 09:15:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1649323800000|2022-04-07 09:30:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1649324400000|2022-04-07 09:40:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649324700000|2022-04-07 09:45:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1649325000000|2022-04-07 09:50:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649325300000|2022-04-07 09:55:00|10.46|10.46|10.5|10.5|10.5|10.5|10.46|10.46|0
1649325900000|2022-04-07 10:05:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1649326200000|2022-04-07 10:10:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1649327100000|2022-04-07 10:25:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1649327400000|2022-04-07 10:30:00|10.5|10.5|10.49|10.49|10.5|10.5|10.49|10.49|0
1649327700000|2022-04-07 10:35:00|10.5|10.5|10.49|10.49|10.5|10.5|10.49|10.49|0
1649328000000|2022-04-07 10:40:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1649328300000|2022-04-07 10:45:00|10.5|10.5|10.49|10.49|10.5|10.5|10.48|10.48|0
1649328900000|2022-04-07 10:55:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1649329200000|2022-04-07 11:00:00|10.51|10.51|10.44|10.44|10.51|10.51|10.44|10.44|0
1649329500000|2022-04-07 11:05:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649330100000|2022-04-07 11:15:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649330400000|2022-04-07 11:20:00|10.5|10.5|10.47|10.47|10.5|10.5|10.47|10.47|0
1649330700000|2022-04-07 11:25:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1649331000000|2022-04-07 11:30:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649331600000|2022-04-07 11:40:00|10.46|10.46|10.5|10.5|10.5|10.5|10.46|10.46|0
1649331900000|2022-04-07 11:45:00|10.51|10.51|10.5|10.5|10.51|10.51|10.5|10.5|0
1649333100000|2022-04-07 12:05:00|10.49|10.49|10.5|10.5|10.5|10.5|10.49|10.49|0
1649333400000|2022-04-07 12:10:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649333700000|2022-04-07 12:15:00|10.47|10.47|10.46|10.46|10.47|10.47|10.46|10.46|0
1649334000000|2022-04-07 12:20:00|10.47|10.47|10.46|10.46|10.47|10.47|10.46|10.46|0
1649334300000|2022-04-07 12:25:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649334600000|2022-04-07 12:30:00|10.47|10.47|10.44|10.44|10.47|10.47|10.43|10.43|0
1649334900000|2022-04-07 12:35:00|10.42|10.42|10.42|10.42|10.43|10.43|10.42|10.42|0
1649335200000|2022-04-07 12:40:00|10.44|10.44|10.43|10.43|10.45|10.45|10.43|10.43|0
1649335500000|2022-04-07 12:45:00|10.44|10.44|10.42|10.42|10.44|10.44|10.42|10.42|0
1649335800000|2022-04-07 12:50:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1649336100000|2022-04-07 12:55:00|10.4|10.4|10.33|10.33|10.4|10.4|10.33|10.33|0
1649336400000|2022-04-07 13:00:00|10.32|10.32|10.26|10.26|10.35|10.35|10.26|10.26|0
1649336700000|2022-04-07 13:05:00|10.27|10.27|10.33|10.33|10.35|10.35|10.25|10.25|0
1649337000000|2022-04-07 13:10:00|10.35|10.35|10.37|10.37|10.37|10.37|10.34|10.34|0
1649337300000|2022-04-07 13:15:00|10.34|10.34|10.3|10.3|10.34|10.34|10.3|10.3|0
1649337600000|2022-04-07 13:20:00|10.33|10.33|10.34|10.34|10.34|10.34|10.33|10.33|0
1649337900000|2022-04-07 13:25:00|10.38|10.38|10.41|10.41|10.43|10.43|10.34|10.34|0
1649338200000|2022-04-07 13:30:00|10.37|10.37|10.57|10.57|10.57|10.57|10.34|10.34|0
1649338500000|2022-04-07 13:35:00|10.58|10.58|10.34|10.34|10.58|10.58|10.34|10.34|0
1649338800000|2022-04-07 13:40:00|10.35|10.35|10.13|10.13|10.35|10.35|10.12|10.12|0
1649339100000|2022-04-07 13:45:00|10.12|10.12|10.15|10.15|10.23|10.23|10.12|10.12|0
1649339400000|2022-04-07 13:50:00|10.16|10.16|10.26|10.26|10.3|10.3|10.16|10.16|0
1649339700000|2022-04-07 13:55:00|10.25|10.25|10.3|10.3|10.31|10.31|10.19|10.19|0
1649340000000|2022-04-07 14:00:00|10.31|10.31|10.26|10.26|10.35|10.35|10.25|10.25|0
1649340300000|2022-04-07 14:05:00|10.25|10.25|10.11|10.11|10.27|10.27|10.1|10.1|0
1649340600000|2022-04-07 14:10:00|10.1|10.1|10.16|10.16|10.2|10.2|10.1|10.1|0
1649340900000|2022-04-07 14:15:00|10.15|10.15|10.1|10.1|10.15|10.15|10.05|10.05|0
1649341200000|2022-04-07 14:20:00|10.09|10.09|10.11|10.11|10.11|10.11|10.04|10.04|0
1649341500000|2022-04-07 14:25:00|10.12|10.12|10.14|10.14|10.17|10.17|10.12|10.12|0
1649341800000|2022-04-07 14:30:00|10.13|10.13|10.1|10.1|10.16|10.16|10.09|10.09|0
1649342100000|2022-04-07 14:35:00|10.11|10.11|10.04|10.04|10.14|10.14|10.04|10.04|0
1649342400000|2022-04-07 14:40:00|10|10|9.95|9.95|10|10|9.94|9.94|0
1649342700000|2022-04-07 14:45:00|9.96|9.96|9.92|9.92|9.96|9.96|9.88|9.88|0
1649343000000|2022-04-07 14:50:00|9.94|9.94|9.93|9.93|9.97|9.97|9.92|9.92|0
1649343300000|2022-04-07 14:55:00|9.92|9.92|9.92|9.92|9.93|9.93|9.88|9.88|0
1649343600000|2022-04-07 15:00:00|9.93|9.93|9.96|9.96|9.97|9.97|9.92|9.92|0
1649343900000|2022-04-07 15:05:00|9.95|9.95|9.91|9.91|9.96|9.96|9.91|9.91|0
1649344200000|2022-04-07 15:10:00|9.92|9.92|9.89|9.89|9.92|9.92|9.88|9.88|0
1649344500000|2022-04-07 15:15:00|9.87|9.87|9.9|9.9|9.91|9.91|9.86|9.86|0
1649344800000|2022-04-07 15:20:00|9.89|9.89|9.88|9.88|9.91|9.91|9.86|9.86|0
1649345100000|2022-04-07 15:25:00|9.89|9.89|9.85|9.85|9.89|9.89|9.84|9.84|0
1649345400000|2022-04-07 15:30:00|9.84|9.84|9.79|9.79|9.84|9.84|9.78|9.78|0
1649345700000|2022-04-07 15:35:00|9.8|9.8|9.83|9.83|9.84|9.84|9.8|9.8|0
1649346000000|2022-04-07 15:40:00|9.82|9.82|9.84|9.84|9.87|9.87|9.82|9.82|0
1649346300000|2022-04-07 15:45:00|9.85|9.85|9.88|9.88|9.9|9.9|9.85|9.85|0
1649346600000|2022-04-07 15:50:00|9.87|9.87|9.79|9.79|9.87|9.87|9.79|9.79|0
1649346900000|2022-04-07 15:55:00|9.8|9.8|9.79|9.79|9.81|9.81|9.78|9.78|0
1649347200000|2022-04-07 16:00:00|9.78|9.78|9.74|9.74|9.8|9.8|9.74|9.74|0
1649347500000|2022-04-07 16:05:00|9.76|9.76|9.76|9.76|9.78|9.78|9.72|9.72|0
1649347800000|2022-04-07 16:10:00|9.77|9.77|9.78|9.78|9.81|9.81|9.77|9.77|0
1649348100000|2022-04-07 16:15:00|9.77|9.77|9.8|9.8|9.8|9.8|9.77|9.77|0
1649348400000|2022-04-07 16:20:00|9.79|9.79|9.77|9.77|9.82|9.82|9.76|9.76|0
1649348700000|2022-04-07 16:25:00|9.76|9.76|9.74|9.74|9.78|9.78|9.72|9.72|0
1649349000000|2022-04-07 16:30:00|9.72|9.72|9.71|9.71|9.74|9.74|9.7|9.7|0
1649349300000|2022-04-07 16:35:00|9.7|9.7|9.71|9.71|9.73|9.73|9.69|9.69|0
1649349600000|2022-04-07 16:40:00|9.7|9.7|9.69|9.69|9.71|9.71|9.69|9.69|0
1649349900000|2022-04-07 16:45:00|9.68|9.68|9.67|9.67|9.7|9.7|9.67|9.67|0
1649350200000|2022-04-07 16:50:00|9.66|9.66|9.72|9.72|9.72|9.72|9.66|9.66|0
1649350500000|2022-04-07 16:55:00|9.71|9.71|9.79|9.79|9.79|9.79|9.71|9.71|0
1649350800000|2022-04-07 17:00:00|9.78|9.78|9.84|9.84|9.87|9.87|9.78|9.78|0
1649351100000|2022-04-07 17:05:00|9.83|9.83|9.84|9.84|9.85|9.85|9.81|9.81|0
1649351400000|2022-04-07 17:10:00|9.83|9.83|9.9|9.9|9.91|9.91|9.83|9.83|0
1649351700000|2022-04-07 17:15:00|9.91|9.91|9.9|9.9|9.92|9.92|9.88|9.88|0
1649352000000|2022-04-07 17:20:00|9.91|9.91|9.93|9.93|9.94|9.94|9.89|9.89|0
1649352300000|2022-04-07 17:25:00|9.92|9.92|9.97|9.97|10.05|10.05|9.92|9.92|0
1649352600000|2022-04-07 17:30:00|9.98|9.98|9.97|9.97|10.03|10.03|9.96|9.96|0
1649352900000|2022-04-07 17:35:00|9.96|9.96|9.9|9.9|9.99|9.99|9.9|9.9|0
1649353200000|2022-04-07 17:40:00|9.89|9.89|9.92|9.92|9.95|9.95|9.89|9.89|0
1649353500000|2022-04-07 17:45:00|9.9|9.9|9.9|9.9|9.95|9.95|9.89|9.89|0
1649353800000|2022-04-07 17:50:00|9.91|9.91|9.91|9.91|9.93|9.93|9.89|9.89|0
1649354100000|2022-04-07 17:55:00|9.92|9.92|9.99|9.99|9.99|9.99|9.92|9.92|0
1649354400000|2022-04-07 18:00:00|10.01|10.01|10.01|10.01|10.06|10.06|10.01|10.01|0
1649354700000|2022-04-07 18:05:00|10|10|10.01|10.01|10.03|10.03|9.98|9.98|0
1649355000000|2022-04-07 18:10:00|10|10|10|10|10.03|10.03|9.99|9.99|0
1649355300000|2022-04-07 18:15:00|10.01|10.01|9.94|9.94|10.01|10.01|9.94|9.94|0
1649355600000|2022-04-07 18:20:00|9.96|9.96|10|10|10|10|9.95|9.95|0
1649355900000|2022-04-07 18:25:00|10.02|10.02|10.03|10.03|10.1|10.1|10.02|10.02|0
1649356200000|2022-04-07 18:30:00|10.04|10.04|10.06|10.06|10.06|10.06|10.03|10.03|0
1649356500000|2022-04-07 18:35:00|10.07|10.07|10.07|10.07|10.07|10.07|10.04|10.04|0
1649356800000|2022-04-07 18:40:00|10.05|10.05|10.06|10.06|10.07|10.07|10.04|10.04|0
1649357100000|2022-04-07 18:45:00|10.07|10.07|10.08|10.08|10.08|10.08|10.03|10.03|0
1649357400000|2022-04-07 18:50:00|10.07|10.07|10.13|10.13|10.13|10.13|10.06|10.06|0
1649357700000|2022-04-07 18:55:00|10.12|10.12|10.17|10.17|10.17|10.17|10.1|10.1|0
1649358000000|2022-04-07 19:00:00|10.15|10.15|10.18|10.18|10.19|10.19|10.15|10.15|0
1649358300000|2022-04-07 19:05:00|10.2|10.2|10.18|10.18|10.2|10.2|10.15|10.15|0
1649358600000|2022-04-07 19:10:00|10.17|10.17|10.19|10.19|10.2|10.2|10.16|10.16|0
1649358900000|2022-04-07 19:15:00|10.2|10.2|10.16|10.16|10.21|10.21|10.16|10.16|0
1649359200000|2022-04-07 19:20:00|10.15|10.15|10.15|10.15|10.17|10.17|10.13|10.13|0
1649359500000|2022-04-07 19:25:00|10.16|10.16|10.14|10.14|10.17|10.17|10.12|10.12|0
1649359800000|2022-04-07 19:30:00|10.13|10.13|10.16|10.16|10.17|10.17|10.13|10.13|0
1649360100000|2022-04-07 19:35:00|10.15|10.15|10.17|10.17|10.17|10.17|10.14|10.14|0
1649360400000|2022-04-07 19:40:00|10.16|10.16|10.16|10.16|10.18|10.18|10.15|10.15|0
1649360700000|2022-04-07 19:45:00|10.17|10.17|10.15|10.15|10.2|10.2|10.15|10.15|0
1649361000000|2022-04-07 19:50:00|10.14|10.14|10.1|10.1|10.14|10.14|10.1|10.1|0
1649361300000|2022-04-07 19:55:00|10.11|10.11|10.09|10.09|10.11|10.11|10.08|10.08|0
1649361600000|2022-04-07 20:00:00|10.1|10.1|10.09|10.09|10.14|10.14|10.07|10.07|0
1649361900000|2022-04-07 20:05:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1649362200000|2022-04-07 20:10:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1649362500000|2022-04-07 20:15:00|10.09|10.09|10.09|10.09|10.09|10.09|10.09|10.09|0
1649364300000|2022-04-07 20:45:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1649364600000|2022-04-07 20:50:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1649364900000|2022-04-07 20:55:00|10.14|10.14|10.14|10.14|10.14|10.14|10.14|10.14|0
1649365200000|2022-04-07 21:00:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1649367300000|2022-04-07 21:35:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649367600000|2022-04-07 21:40:00|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|0
1649368200000|2022-04-07 21:50:00|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|0
1649369100000|2022-04-07 22:05:00|10.11|10.11|10.12|10.12|10.12|10.12|10.11|10.11|0
1649369400000|2022-04-07 22:10:00|10.11|10.11|10.1|10.1|10.11|10.11|10.1|10.1|0
1649369700000|2022-04-07 22:15:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649370000000|2022-04-07 22:20:00|10.12|10.12|10.09|10.09|10.12|10.12|10.09|10.09|0
1649370300000|2022-04-07 22:25:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649370600000|2022-04-07 22:30:00|10.12|10.12|10.11|10.11|10.12|10.12|10.11|10.11|0
1649371200000|2022-04-07 22:40:00|10.1|10.1|10.11|10.11|10.11|10.11|10.1|10.1|0
1649372400000|2022-04-07 23:00:00|10.1|10.1|10.11|10.11|10.11|10.11|10.1|10.1|0
1649372700000|2022-04-07 23:05:00|10.12|10.12|10.11|10.11|10.12|10.12|10.11|10.11|0
1649373000000|2022-04-07 23:10:00|10.12|10.12|10.13|10.13|10.14|10.14|10.11|10.11|0
1649374200000|2022-04-07 23:30:00|10.11|10.11|10.13|10.13|10.13|10.13|10.11|10.11|0
1649374800000|2022-04-07 23:40:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649375700000|2022-04-07 23:55:00|10.1|10.1|10.11|10.11|10.11|10.11|10.1|10.1|0
1649404800000|2022-04-08 08:00:00|10.14|10.14|9.99|9.99|10.15|10.15|9.99|9.99|0
1649405100000|2022-04-08 08:05:00|9.91|9.91|9.82|9.82|9.91|9.91|9.8|9.8|0
1649405400000|2022-04-08 08:10:00|9.81|9.81|9.85|9.85|9.85|9.85|9.81|9.81|0
1649405700000|2022-04-08 08:15:00|9.78|9.78|9.65|9.65|9.82|9.82|9.63|9.63|0
1649406000000|2022-04-08 08:20:00|9.75|9.75|9.82|9.82|9.82|9.82|9.75|9.75|0
1649406300000|2022-04-08 08:25:00|9.76|9.76|9.74|9.74|9.77|9.77|9.73|9.73|0
1649406600000|2022-04-08 08:30:00|9.79|9.79|9.74|9.74|9.8|9.8|9.74|9.74|0
1649406900000|2022-04-08 08:35:00|9.8|9.8|9.78|9.78|9.82|9.82|9.78|9.78|0
1649407200000|2022-04-08 08:40:00|9.77|9.77|9.73|9.73|9.78|9.78|9.73|9.73|0
1649407500000|2022-04-08 08:45:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1649407800000|2022-04-08 08:50:00|9.74|9.74|9.74|9.74|9.74|9.74|9.72|9.72|0
1649408100000|2022-04-08 08:55:00|9.76|9.76|9.74|9.74|9.76|9.76|9.74|9.74|0
1649408400000|2022-04-08 09:00:00|9.78|9.78|9.77|9.77|9.78|9.78|9.74|9.74|0
1649408700000|2022-04-08 09:05:00|9.78|9.78|9.77|9.77|9.78|9.78|9.77|9.77|0
1649409000000|2022-04-08 09:10:00|9.78|9.78|9.79|9.79|9.79|9.79|9.78|9.78|0
1649409300000|2022-04-08 09:15:00|9.78|9.78|9.78|9.78|9.79|9.79|9.76|9.76|0
1649409600000|2022-04-08 09:20:00|9.79|9.79|9.79|9.79|9.79|9.79|9.75|9.75|0
1649409900000|2022-04-08 09:25:00|9.78|9.78|9.79|9.79|9.8|9.8|9.76|9.76|0
1649410200000|2022-04-08 09:30:00|9.78|9.78|9.81|9.81|9.81|9.81|9.77|9.77|0
1649410500000|2022-04-08 09:35:00|9.82|9.82|9.75|9.75|9.82|9.82|9.75|9.75|0
1649410800000|2022-04-08 09:40:00|9.8|9.8|9.79|9.79|9.8|9.8|9.79|9.79|0
1649411400000|2022-04-08 09:50:00|9.75|9.75|9.69|9.69|9.75|9.75|9.69|9.69|0
1649411700000|2022-04-08 09:55:00|9.76|9.76|9.69|9.69|9.76|9.76|9.69|9.69|0
1649412000000|2022-04-08 10:00:00|9.75|9.75|9.75|9.75|9.75|9.75|9.75|9.75|0
1649412300000|2022-04-08 10:05:00|9.69|9.69|9.78|9.78|9.78|9.78|9.69|9.69|0
1649412600000|2022-04-08 10:10:00|9.76|9.76|9.78|9.78|9.79|9.79|9.76|9.76|0
1649412900000|2022-04-08 10:15:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1649413200000|2022-04-08 10:20:00|9.7|9.7|9.73|9.73|9.74|9.74|9.7|9.7|0
1649413500000|2022-04-08 10:25:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1649413800000|2022-04-08 10:30:00|9.72|9.72|9.69|9.69|9.72|9.72|9.69|9.69|0
1649414400000|2022-04-08 10:40:00|9.73|9.73|9.73|9.73|9.73|9.73|9.73|9.73|0
1649414700000|2022-04-08 10:45:00|9.71|9.71|9.68|9.68|9.71|9.71|9.67|9.67|0
1649415000000|2022-04-08 10:50:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1649415300000|2022-04-08 10:55:00|9.69|9.69|9.69|9.69|9.73|9.73|9.69|9.69|0
1649415600000|2022-04-08 11:00:00|9.74|9.74|9.71|9.71|9.74|9.74|9.68|9.68|0
1649415900000|2022-04-08 11:05:00|9.72|9.72|9.69|9.69|9.73|9.73|9.64|9.64|0
1649416200000|2022-04-08 11:10:00|9.68|9.68|9.67|9.67|9.69|9.69|9.66|9.66|0
1649416500000|2022-04-08 11:15:00|9.68|9.68|9.65|9.65|9.68|9.68|9.65|9.65|0
1649416800000|2022-04-08 11:20:00|9.66|9.66|9.69|9.69|9.69|9.69|9.65|9.65|0
1649417100000|2022-04-08 11:25:00|9.68|9.68|9.69|9.69|9.69|9.69|9.68|9.68|0
1649417400000|2022-04-08 11:30:00|9.71|9.71|9.75|9.75|9.75|9.75|9.71|9.71|0
1649417700000|2022-04-08 11:35:00|9.74|9.74|9.74|9.74|9.75|9.75|9.73|9.73|0
1649418000000|2022-04-08 11:40:00|9.73|9.73|9.67|9.67|9.73|9.73|9.67|9.67|0
1649418300000|2022-04-08 11:45:00|9.66|9.66|9.69|9.69|9.69|9.69|9.65|9.65|0
1649418600000|2022-04-08 11:50:00|9.68|9.68|9.66|9.66|9.68|9.68|9.64|9.64|0
1649418900000|2022-04-08 11:55:00|9.67|9.67|9.55|9.55|9.67|9.67|9.55|9.55|0
1649419200000|2022-04-08 12:00:00|9.57|9.57|9.63|9.63|9.64|9.64|9.55|9.55|0
1649419500000|2022-04-08 12:05:00|9.64|9.64|9.6|9.6|9.64|9.64|9.59|9.59|0
1649419800000|2022-04-08 12:10:00|9.61|9.61|9.62|9.62|9.64|9.64|9.6|9.6|0
1649420100000|2022-04-08 12:15:00|9.63|9.63|9.62|9.62|9.64|9.64|9.62|9.62|0
1649420400000|2022-04-08 12:20:00|9.63|9.63|9.62|9.62|9.63|9.63|9.61|9.61|0
1649420700000|2022-04-08 12:25:00|9.63|9.63|9.55|9.55|9.63|9.63|9.54|9.54|0
1649421000000|2022-04-08 12:30:00|9.56|9.56|9.58|9.58|9.6|9.6|9.56|9.56|0
1649421300000|2022-04-08 12:35:00|9.57|9.57|9.56|9.56|9.58|9.58|9.55|9.55|0
1649421600000|2022-04-08 12:40:00|9.55|9.55|9.58|9.58|9.59|9.59|9.55|9.55|0
1649421900000|2022-04-08 12:45:00|9.57|9.57|9.57|9.57|9.57|9.57|9.55|9.55|0
1649422200000|2022-04-08 12:50:00|9.56|9.56|9.61|9.61|9.62|9.62|9.56|9.56|0
1649422500000|2022-04-08 12:55:00|9.62|9.62|9.63|9.63|9.63|9.63|9.61|9.61|0
1649422800000|2022-04-08 13:00:00|9.62|9.62|9.49|9.49|9.62|9.62|9.42|9.42|0
1649423100000|2022-04-08 13:05:00|9.5|9.5|9.52|9.52|9.54|9.54|9.48|9.48|0
1649423400000|2022-04-08 13:10:00|9.51|9.51|9.55|9.55|9.57|9.57|9.5|9.5|0
1649423700000|2022-04-08 13:15:00|9.54|9.54|9.54|9.54|9.56|9.56|9.53|9.53|0
1649424000000|2022-04-08 13:20:00|9.55|9.55|9.54|9.54|9.56|9.56|9.54|9.54|0
1649424300000|2022-04-08 13:25:00|9.55|9.55|9.62|9.62|9.64|9.64|9.54|9.54|0
1649424600000|2022-04-08 13:30:00|9.59|9.59|9.55|9.55|9.75|9.75|9.53|9.53|0
1649424900000|2022-04-08 13:35:00|9.57|9.57|9.43|9.43|9.65|9.65|9.42|9.42|0
1649425200000|2022-04-08 13:40:00|9.41|9.41|9.42|9.42|9.44|9.44|9.33|9.33|0
1649425500000|2022-04-08 13:45:00|9.41|9.41|9.34|9.34|9.55|9.55|9.34|9.34|0
1649425800000|2022-04-08 13:50:00|9.33|9.33|9.39|9.39|9.39|9.39|9.3|9.3|0
1649426100000|2022-04-08 13:55:00|9.38|9.38|9.32|9.32|9.39|9.39|9.32|9.32|0
1649426400000|2022-04-08 14:00:00|9.3|9.3|9.41|9.41|9.43|9.43|9.3|9.3|0
1649426700000|2022-04-08 14:05:00|9.4|9.4|9.42|9.42|9.43|9.43|9.29|9.29|0
1649427000000|2022-04-08 14:10:00|9.41|9.41|9.39|9.39|9.42|9.42|9.36|9.36|0
1649427300000|2022-04-08 14:15:00|9.4|9.4|9.42|9.42|9.42|9.42|9.34|9.34|0
1649427600000|2022-04-08 14:20:00|9.43|9.43|9.51|9.51|9.54|9.54|9.43|9.43|0
1649427900000|2022-04-08 14:25:00|9.49|9.49|9.56|9.56|9.59|9.59|9.46|9.46|0
1649428200000|2022-04-08 14:30:00|9.58|9.58|9.56|9.56|9.59|9.59|9.53|9.53|0
1649428500000|2022-04-08 14:35:00|9.57|9.57|9.5|9.5|9.58|9.58|9.48|9.48|0
1649428800000|2022-04-08 14:40:00|9.49|9.49|9.38|9.38|9.49|9.49|9.38|9.38|0
1649429100000|2022-04-08 14:45:00|9.39|9.39|9.33|9.33|9.41|9.41|9.33|9.33|0
1649429400000|2022-04-08 14:50:00|9.35|9.35|9.42|9.42|9.45|9.45|9.34|9.34|0
1649429700000|2022-04-08 14:55:00|9.43|9.43|9.41|9.41|9.46|9.46|9.38|9.38|0
1649430000000|2022-04-08 15:00:00|9.42|9.42|9.49|9.49|9.49|9.49|9.39|9.39|0
1649430300000|2022-04-08 15:05:00|9.48|9.48|9.44|9.44|9.5|9.5|9.42|9.42|0
1649430600000|2022-04-08 15:10:00|9.43|9.43|9.49|9.49|9.52|9.52|9.42|9.42|0
1649430900000|2022-04-08 15:15:00|9.51|9.51|9.39|9.39|9.51|9.51|9.39|9.39|0
1649431200000|2022-04-08 15:20:00|9.38|9.38|9.33|9.33|9.41|9.41|9.32|9.32|0
1649431500000|2022-04-08 15:25:00|9.32|9.32|9.36|9.36|9.38|9.38|9.32|9.32|0
1649431800000|2022-04-08 15:30:00|9.35|9.35|9.33|9.33|9.36|9.36|9.32|9.32|0
1649432100000|2022-04-08 15:35:00|9.3|9.3|9.29|9.29|9.31|9.31|9.26|9.26|0
1649432400000|2022-04-08 15:40:00|9.28|9.28|9.32|9.32|9.32|9.32|9.27|9.27|0
1649432700000|2022-04-08 15:45:00|9.28|9.28|9.32|9.32|9.33|9.33|9.28|9.28|0
1649433000000|2022-04-08 15:50:00|9.31|9.31|9.31|9.31|9.33|9.33|9.29|9.29|0
1649433300000|2022-04-08 15:55:00|9.3|9.3|9.34|9.34|9.35|9.35|9.29|9.29|0
1649433600000|2022-04-08 16:00:00|9.35|9.35|9.31|9.31|9.37|9.37|9.29|9.29|0
1649433900000|2022-04-08 16:05:00|9.32|9.32|9.33|9.33|9.35|9.35|9.31|9.31|0
1649434200000|2022-04-08 16:10:00|9.32|9.32|9.37|9.37|9.38|9.38|9.32|9.32|0
1649434500000|2022-04-08 16:15:00|9.36|9.36|9.42|9.42|9.42|9.42|9.36|9.36|0
1649434800000|2022-04-08 16:20:00|9.43|9.43|9.41|9.41|9.44|9.44|9.39|9.39|0
1649435100000|2022-04-08 16:25:00|9.42|9.42|9.43|9.43|9.44|9.44|9.42|9.42|0
1649435400000|2022-04-08 16:30:00|9.42|9.42|9.41|9.41|9.43|9.43|9.4|9.4|0
1649435700000|2022-04-08 16:35:00|9.42|9.42|9.43|9.43|9.43|9.43|9.4|9.4|0
1649436000000|2022-04-08 16:40:00|9.44|9.44|9.42|9.42|9.44|9.44|9.41|9.41|0
1649436300000|2022-04-08 16:45:00|9.41|9.41|9.41|9.41|9.43|9.43|9.41|9.41|0
1649436600000|2022-04-08 16:50:00|9.42|9.42|9.47|9.47|9.47|9.47|9.41|9.41|0
1649436900000|2022-04-08 16:55:00|9.48|9.48|9.48|9.48|9.48|9.48|9.46|9.46|0
1649437200000|2022-04-08 17:00:00|9.46|9.46|9.48|9.48|9.48|9.48|9.45|9.45|0
1649437500000|2022-04-08 17:05:00|9.47|9.47|9.47|9.47|9.48|9.48|9.45|9.45|0
1649437800000|2022-04-08 17:10:00|9.46|9.46|9.43|9.43|9.46|9.46|9.43|9.43|0
1649438100000|2022-04-08 17:15:00|9.42|9.42|9.43|9.43|9.44|9.44|9.41|9.41|0
1649438400000|2022-04-08 17:20:00|9.44|9.44|9.41|9.41|9.44|9.44|9.41|9.41|0
1649438700000|2022-04-08 17:25:00|9.42|9.42|9.43|9.43|9.43|9.43|9.4|9.4|0
1649439000000|2022-04-08 17:30:00|9.42|9.42|9.41|9.41|9.43|9.43|9.41|9.41|0
1649439300000|2022-04-08 17:35:00|9.42|9.42|9.42|9.42|9.43|9.43|9.41|9.41|0
1649439600000|2022-04-08 17:40:00|9.43|9.43|9.45|9.45|9.45|9.45|9.42|9.42|0
1649439900000|2022-04-08 17:45:00|9.46|9.46|9.45|9.45|9.46|9.46|9.42|9.42|0
1649440200000|2022-04-08 17:50:00|9.44|9.44|9.47|9.47|9.48|9.48|9.44|9.44|0
1649440500000|2022-04-08 17:55:00|9.48|9.48|9.49|9.49|9.5|9.5|9.47|9.47|0
1649440800000|2022-04-08 18:00:00|9.48|9.48|9.46|9.46|9.5|9.5|9.46|9.46|0
1649441100000|2022-04-08 18:05:00|9.45|9.45|9.48|9.48|9.49|9.49|9.44|9.44|0
1649441400000|2022-04-08 18:10:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1649441700000|2022-04-08 18:15:00|9.49|9.49|9.49|9.49|9.5|9.5|9.47|9.47|0
1649442000000|2022-04-08 18:20:00|9.5|9.5|9.51|9.51|9.52|9.52|9.49|9.49|0
1649442300000|2022-04-08 18:25:00|9.49|9.49|9.47|9.47|9.49|9.49|9.46|9.46|0
1649442600000|2022-04-08 18:30:00|9.48|9.48|9.47|9.47|9.48|9.48|9.46|9.46|0
1649442900000|2022-04-08 18:35:00|9.46|9.46|9.51|9.51|9.52|9.52|9.46|9.46|0
1649443200000|2022-04-08 18:40:00|9.5|9.5|9.52|9.52|9.53|9.53|9.5|9.5|0
1649443500000|2022-04-08 18:45:00|9.53|9.53|9.56|9.56|9.56|9.56|9.53|9.53|0
1649443800000|2022-04-08 18:50:00|9.55|9.55|9.59|9.59|9.6|9.6|9.54|9.54|0
1649444100000|2022-04-08 18:55:00|9.58|9.58|9.56|9.56|9.58|9.58|9.55|9.55|0
1649444400000|2022-04-08 19:00:00|9.55|9.55|9.59|9.59|9.59|9.59|9.54|9.54|0
1649444700000|2022-04-08 19:05:00|9.58|9.58|9.56|9.56|9.58|9.58|9.55|9.55|0
1649445000000|2022-04-08 19:10:00|9.57|9.57|9.57|9.57|9.59|9.59|9.54|9.54|0
1649445300000|2022-04-08 19:15:00|9.56|9.56|9.53|9.53|9.59|9.59|9.53|9.53|0
1649445600000|2022-04-08 19:20:00|9.52|9.52|9.53|9.53|9.54|9.54|9.51|9.51|0
1649445900000|2022-04-08 19:25:00|9.52|9.52|9.51|9.51|9.54|9.54|9.51|9.51|0
1649446200000|2022-04-08 19:30:00|9.52|9.52|9.48|9.48|9.52|9.52|9.48|9.48|0
1649446500000|2022-04-08 19:35:00|9.47|9.47|9.46|9.46|9.48|9.48|9.45|9.45|0
1649446800000|2022-04-08 19:40:00|9.45|9.45|9.48|9.48|9.48|9.48|9.45|9.45|0
1649447100000|2022-04-08 19:45:00|9.47|9.47|9.45|9.45|9.48|9.48|9.44|9.44|0
1649447400000|2022-04-08 19:50:00|9.44|9.44|9.39|9.39|9.44|9.44|9.39|9.39|0
1649447700000|2022-04-08 19:55:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1649448000000|2022-04-08 20:00:00|9.4|9.4|9.39|9.39|9.45|9.45|9.39|9.39|0
1649664000000|2022-04-11 08:00:00|9.48|9.48|9.39|9.39|9.48|9.48|9.32|9.32|0
1649664300000|2022-04-11 08:05:00|9.37|9.37|9.35|9.35|9.39|9.39|9.35|9.35|0
1649664600000|2022-04-11 08:10:00|9.29|9.29|9.3|9.3|9.3|9.3|9.29|9.29|0
1649664900000|2022-04-11 08:15:00|9.37|9.37|9.35|9.35|9.38|9.38|9.28|9.28|0
1649665200000|2022-04-11 08:20:00|9.29|9.29|9.28|9.28|9.37|9.37|9.28|9.28|0
1649665500000|2022-04-11 08:25:00|9.29|9.29|9.25|9.25|9.38|9.38|9.25|9.25|0
1649665800000|2022-04-11 08:30:00|9.28|9.28|9.21|9.21|9.34|9.34|9.21|9.21|0
1649666100000|2022-04-11 08:35:00|9.33|9.33|9.2|9.2|9.33|9.33|9.2|9.2|0
1649666400000|2022-04-11 08:40:00|9.28|9.28|9.2|9.2|9.28|9.28|9.2|9.2|0
1649667000000|2022-04-11 08:50:00|9.27|9.27|9.32|9.32|9.32|9.32|9.22|9.22|0
1649667300000|2022-04-11 08:55:00|9.25|9.25|9.23|9.23|9.31|9.31|9.22|9.22|0
1649667900000|2022-04-11 09:05:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1649668200000|2022-04-11 09:10:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1649668500000|2022-04-11 09:15:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1649668800000|2022-04-11 09:20:00|9.23|9.23|9.24|9.24|9.24|9.24|9.23|9.23|0
1649669100000|2022-04-11 09:25:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1649670300000|2022-04-11 09:45:00|9.24|9.24|9.23|9.23|9.24|9.24|9.23|9.23|0
1649670600000|2022-04-11 09:50:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1649670900000|2022-04-11 09:55:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1649671200000|2022-04-11 10:00:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1649671500000|2022-04-11 10:05:00|9.31|9.31|9.32|9.32|9.32|9.32|9.31|9.31|0
1649672400000|2022-04-11 10:20:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1649672700000|2022-04-11 10:25:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1649673300000|2022-04-11 10:35:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1649673900000|2022-04-11 10:45:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1649674200000|2022-04-11 10:50:00|9.23|9.23|9.22|9.22|9.23|9.23|9.2|9.2|0
1649674500000|2022-04-11 10:55:00|9.26|9.26|9.27|9.27|9.27|9.27|9.22|9.22|0
1649674800000|2022-04-11 11:00:00|9.28|9.28|9.28|9.28|9.3|9.3|9.25|9.25|0
1649675100000|2022-04-11 11:05:00|9.25|9.25|9.24|9.24|9.25|9.25|9.23|9.23|0
1649675400000|2022-04-11 11:10:00|9.25|9.25|9.28|9.28|9.28|9.28|9.25|9.25|0
1649675700000|2022-04-11 11:15:00|9.26|9.26|9.28|9.28|9.28|9.28|9.26|9.26|0
1649676000000|2022-04-11 11:20:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1649676600000|2022-04-11 11:30:00|9.27|9.27|9.25|9.25|9.27|9.27|9.25|9.25|0
1649676900000|2022-04-11 11:35:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1649677200000|2022-04-11 11:40:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1649677800000|2022-04-11 11:50:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1649678100000|2022-04-11 11:55:00|9.23|9.23|9.23|9.23|9.26|9.26|9.23|9.23|0
1649678700000|2022-04-11 12:05:00|9.22|9.22|9.23|9.23|9.23|9.23|9.21|9.21|0
1649679000000|2022-04-11 12:10:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1649679300000|2022-04-11 12:15:00|9.22|9.22|9.22|9.22|9.22|9.22|9.2|9.2|0
1649679600000|2022-04-11 12:20:00|9.23|9.23|9.19|9.19|9.23|9.23|9.19|9.19|0
1649679900000|2022-04-11 12:25:00|9.2|9.2|9.23|9.23|9.23|9.23|9.2|9.2|0
1649680200000|2022-04-11 12:30:00|9.2|9.2|9.23|9.23|9.23|9.23|9.2|9.2|0
1649680500000|2022-04-11 12:35:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1649681100000|2022-04-11 12:45:00|9.22|9.22|9.22|9.22|9.22|9.22|9.21|9.21|0
1649681400000|2022-04-11 12:50:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1649681700000|2022-04-11 12:55:00|9.22|9.22|9.21|9.21|9.22|9.22|9.2|9.2|0
1649682000000|2022-04-11 13:00:00|9.2|9.2|9.21|9.21|9.22|9.22|9.2|9.2|0
1649682300000|2022-04-11 13:05:00|9.22|9.22|9.23|9.23|9.24|9.24|9.21|9.21|0
1649682600000|2022-04-11 13:10:00|9.22|9.22|9.22|9.22|9.23|9.23|9.2|9.2|0
1649682900000|2022-04-11 13:15:00|9.21|9.21|9.22|9.22|9.23|9.23|9.21|9.21|0
1649683200000|2022-04-11 13:20:00|9.23|9.23|9.23|9.23|9.24|9.24|9.22|9.22|0
1649683500000|2022-04-11 13:25:00|9.24|9.24|9.23|9.23|9.27|9.27|9.2|9.2|0
1649683800000|2022-04-11 13:30:00|9.21|9.21|9.12|9.12|9.27|9.27|9.11|9.11|0
1649684100000|2022-04-11 13:35:00|9.1|9.1|9.15|9.15|9.21|9.21|9.07|9.07|0
1649684400000|2022-04-11 13:40:00|9.17|9.17|9.43|9.43|9.43|9.43|9.17|9.17|0
1649684700000|2022-04-11 13:45:00|9.42|9.42|9.44|9.44|9.48|9.48|9.37|9.37|0
1649685000000|2022-04-11 13:50:00|9.45|9.45|9.43|9.43|9.5|9.5|9.4|9.4|0
1649685300000|2022-04-11 13:55:00|9.41|9.41|9.43|9.43|9.47|9.47|9.39|9.39|0
1649685600000|2022-04-11 14:00:00|9.42|9.42|9.55|9.55|9.61|9.61|9.42|9.42|0
1649685900000|2022-04-11 14:05:00|9.54|9.54|9.53|9.53|9.61|9.61|9.51|9.51|0
1649686200000|2022-04-11 14:10:00|9.51|9.51|9.41|9.41|9.56|9.56|9.4|9.4|0
1649686500000|2022-04-11 14:15:00|9.43|9.43|9.36|9.36|9.46|9.46|9.33|9.33|0
1649686800000|2022-04-11 14:20:00|9.35|9.35|9.39|9.39|9.42|9.42|9.35|9.35|0
1649687100000|2022-04-11 14:25:00|9.4|9.4|9.31|9.31|9.4|9.4|9.27|9.27|0
1649687400000|2022-04-11 14:30:00|9.3|9.3|9.43|9.43|9.44|9.44|9.3|9.3|0
1649687700000|2022-04-11 14:35:00|9.41|9.41|9.29|9.29|9.44|9.44|9.28|9.28|0
1649688000000|2022-04-11 14:40:00|9.28|9.28|9.25|9.25|9.28|9.28|9.24|9.24|0
1649688300000|2022-04-11 14:45:00|9.24|9.24|9.23|9.23|9.28|9.28|9.22|9.22|0
1649688600000|2022-04-11 14:50:00|9.22|9.22|9.25|9.25|9.27|9.27|9.22|9.22|0
1649688900000|2022-04-11 14:55:00|9.26|9.26|9.21|9.21|9.28|9.28|9.2|9.2|0
1649689200000|2022-04-11 15:00:00|9.22|9.22|9.26|9.26|9.28|9.28|9.21|9.21|0
1649689500000|2022-04-11 15:05:00|9.25|9.25|9.25|9.25|9.28|9.28|9.2|9.2|0
1649689800000|2022-04-11 15:10:00|9.26|9.26|9.28|9.28|9.3|9.3|9.26|9.26|0
1649690100000|2022-04-11 15:15:00|9.27|9.27|9.3|9.3|9.33|9.33|9.26|9.26|0
1649690400000|2022-04-11 15:20:00|9.31|9.31|9.29|9.29|9.33|9.33|9.29|9.29|0
1649690700000|2022-04-11 15:25:00|9.3|9.3|9.3|9.3|9.33|9.33|9.28|9.28|0
1649691000000|2022-04-11 15:30:00|9.31|9.31|9.33|9.33|9.35|9.35|9.31|9.31|0
1649691300000|2022-04-11 15:35:00|9.34|9.34|9.34|9.34|9.38|9.38|9.34|9.34|0
1649691600000|2022-04-11 15:40:00|9.33|9.33|9.37|9.37|9.37|9.37|9.31|9.31|0
1649691900000|2022-04-11 15:45:00|9.38|9.38|9.31|9.31|9.38|9.38|9.31|9.31|0
1649692200000|2022-04-11 15:50:00|9.32|9.32|9.33|9.33|9.34|9.34|9.3|9.3|0
1649692500000|2022-04-11 15:55:00|9.32|9.32|9.33|9.33|9.35|9.35|9.31|9.31|0
1649692800000|2022-04-11 16:00:00|9.32|9.32|9.32|9.32|9.33|9.33|9.3|9.3|0
1649693100000|2022-04-11 16:05:00|9.33|9.33|9.29|9.29|9.34|9.34|9.28|9.28|0
1649693400000|2022-04-11 16:10:00|9.3|9.3|9.27|9.27|9.3|9.3|9.27|9.27|0
1649693700000|2022-04-11 16:15:00|9.26|9.26|9.32|9.32|9.32|9.32|9.26|9.26|0
1649694000000|2022-04-11 16:20:00|9.3|9.3|9.28|9.28|9.31|9.31|9.28|9.28|0
1649694300000|2022-04-11 16:25:00|9.27|9.27|9.31|9.31|9.31|9.31|9.27|9.27|0
1649694600000|2022-04-11 16:30:00|9.3|9.3|9.32|9.32|9.33|9.33|9.3|9.3|0
1649694900000|2022-04-11 16:35:00|9.33|9.33|9.36|9.36|9.37|9.37|9.32|9.32|0
1649695200000|2022-04-11 16:40:00|9.35|9.35|9.38|9.38|9.38|9.38|9.35|9.35|0
1649695500000|2022-04-11 16:45:00|9.4|9.4|9.4|9.4|9.41|9.41|9.37|9.37|0
1649695800000|2022-04-11 16:50:00|9.41|9.41|9.4|9.4|9.41|9.41|9.39|9.39|0
1649696100000|2022-04-11 16:55:00|9.41|9.41|9.43|9.43|9.43|9.43|9.41|9.41|0
1649696400000|2022-04-11 17:00:00|9.44|9.44|9.48|9.48|9.49|9.49|9.44|9.44|0
1649696700000|2022-04-11 17:05:00|9.47|9.47|9.48|9.48|9.49|9.49|9.47|9.47|0
1649697000000|2022-04-11 17:10:00|9.47|9.47|9.46|9.46|9.47|9.47|9.43|9.43|0
1649697300000|2022-04-11 17:15:00|9.44|9.44|9.43|9.43|9.44|9.44|9.39|9.39|0
1649697600000|2022-04-11 17:20:00|9.42|9.42|9.45|9.45|9.47|9.47|9.41|9.41|0
1649697900000|2022-04-11 17:25:00|9.46|9.46|9.49|9.49|9.5|9.5|9.45|9.45|0
1649698200000|2022-04-11 17:30:00|9.5|9.5|9.56|9.56|9.56|9.56|9.5|9.5|0
1649698500000|2022-04-11 17:35:00|9.57|9.57|9.5|9.5|9.58|9.58|9.49|9.49|0
1649698800000|2022-04-11 17:40:00|9.49|9.49|9.47|9.47|9.5|9.5|9.47|9.47|0
1649699100000|2022-04-11 17:45:00|9.46|9.46|9.43|9.43|9.47|9.47|9.43|9.43|0
1649699400000|2022-04-11 17:50:00|9.44|9.44|9.46|9.46|9.46|9.46|9.43|9.43|0
1649699700000|2022-04-11 17:55:00|9.47|9.47|9.48|9.48|9.49|9.49|9.43|9.43|0
1649700000000|2022-04-11 18:00:00|9.49|9.49|9.47|9.47|9.49|9.49|9.44|9.44|0
1649700300000|2022-04-11 18:05:00|9.46|9.46|9.51|9.51|9.52|9.52|9.46|9.46|0
1649700600000|2022-04-11 18:10:00|9.5|9.5|9.44|9.44|9.53|9.53|9.44|9.44|0
1649700900000|2022-04-11 18:15:00|9.45|9.45|9.42|9.42|9.45|9.45|9.41|9.41|0
1649701200000|2022-04-11 18:20:00|9.41|9.41|9.42|9.42|9.43|9.43|9.38|9.38|0
1649701500000|2022-04-11 18:25:00|9.41|9.41|9.45|9.45|9.46|9.46|9.41|9.41|0
1649701800000|2022-04-11 18:30:00|9.44|9.44|9.48|9.48|9.48|9.48|9.43|9.43|0
1649702100000|2022-04-11 18:35:00|9.49|9.49|9.49|9.49|9.49|9.49|9.47|9.47|0
1649702400000|2022-04-11 18:40:00|9.5|9.5|9.47|9.47|9.5|9.5|9.45|9.45|0
1649702700000|2022-04-11 18:45:00|9.48|9.48|9.51|9.51|9.51|9.51|9.47|9.47|0
1649703000000|2022-04-11 18:50:00|9.5|9.5|9.5|9.5|9.53|9.53|9.5|9.5|0
1649703300000|2022-04-11 18:55:00|9.51|9.51|9.5|9.5|9.53|9.53|9.49|9.49|0
1649703600000|2022-04-11 19:00:00|9.51|9.51|9.49|9.49|9.54|9.54|9.48|9.48|0
1649703900000|2022-04-11 19:05:00|9.48|9.48|9.52|9.52|9.53|9.53|9.48|9.48|0
1649704200000|2022-04-11 19:10:00|9.53|9.53|9.56|9.56|9.56|9.56|9.53|9.53|0
1649704500000|2022-04-11 19:15:00|9.55|9.55|9.56|9.56|9.58|9.58|9.54|9.54|0
1649704800000|2022-04-11 19:20:00|9.57|9.57|9.57|9.57|9.59|9.59|9.56|9.56|0
1649705100000|2022-04-11 19:25:00|9.56|9.56|9.52|9.52|9.56|9.56|9.51|9.51|0
1649705400000|2022-04-11 19:30:00|9.53|9.53|9.47|9.47|9.53|9.53|9.47|9.47|0
1649705700000|2022-04-11 19:35:00|9.46|9.46|9.47|9.47|9.48|9.48|9.46|9.46|0
1649706000000|2022-04-11 19:40:00|9.46|9.46|9.43|9.43|9.48|9.48|9.43|9.43|0
1649706300000|2022-04-11 19:45:00|9.45|9.45|9.45|9.45|9.47|9.47|9.44|9.44|0
1649706600000|2022-04-11 19:50:00|9.44|9.44|9.43|9.43|9.46|9.46|9.42|9.42|0
1649706900000|2022-04-11 19:55:00|9.44|9.44|9.48|9.48|9.49|9.49|9.44|9.44|0
1649707200000|2022-04-11 20:00:00|9.49|9.49|9.44|9.44|9.49|9.49|9.44|9.44|0
1649707500000|2022-04-11 20:05:00|9.48|9.48|9.48|9.48|9.48|9.48|9.47|9.47|0
1649707800000|2022-04-11 20:10:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1649708100000|2022-04-11 20:15:00|9.45|9.45|9.45|9.45|9.49|9.49|9.45|9.45|0
1649709000000|2022-04-11 20:30:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1649710200000|2022-04-11 20:50:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1649710500000|2022-04-11 20:55:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649710800000|2022-04-11 21:00:00|9.47|9.47|9.49|9.49|9.49|9.49|9.47|9.47|0
1649711100000|2022-04-11 21:05:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1649712000000|2022-04-11 21:20:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649712300000|2022-04-11 21:25:00|9.47|9.47|9.49|9.49|9.49|9.49|9.47|9.47|0
1649712600000|2022-04-11 21:30:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1649712900000|2022-04-11 21:35:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1649713800000|2022-04-11 21:50:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649714100000|2022-04-11 21:55:00|9.47|9.47|9.49|9.49|9.49|9.49|9.47|9.47|0
1649714400000|2022-04-11 22:00:00|9.47|9.47|9.48|9.48|9.49|9.49|9.47|9.47|0
1649715000000|2022-04-11 22:10:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1649715300000|2022-04-11 22:15:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1649715600000|2022-04-11 22:20:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649715900000|2022-04-11 22:25:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1649716500000|2022-04-11 22:35:00|9.5|9.5|9.5|9.5|9.5|9.5|9.48|9.48|0
1649716800000|2022-04-11 22:40:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649717100000|2022-04-11 22:45:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1649717400000|2022-04-11 22:50:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1649717700000|2022-04-11 22:55:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649718000000|2022-04-11 23:00:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1649718300000|2022-04-11 23:05:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1649718600000|2022-04-11 23:10:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1649718900000|2022-04-11 23:15:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649719500000|2022-04-11 23:25:00|9.49|9.49|9.47|9.47|9.49|9.49|9.47|9.47|0
1649719800000|2022-04-11 23:30:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649720400000|2022-04-11 23:40:00|9.47|9.47|9.47|9.47|9.48|9.48|9.47|9.47|0
1649720700000|2022-04-11 23:45:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1649721000000|2022-04-11 23:50:00|9.48|9.48|9.48|9.48|9.48|9.48|9.45|9.45|0
1649721300000|2022-04-11 23:55:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1649750400000|2022-04-12 08:00:00|9.57|9.57|9.36|9.36|9.57|9.57|9.36|9.36|0
1649751000000|2022-04-12 08:10:00|9.35|9.35|9.36|9.36|9.36|9.36|9.35|9.35|0
1649751600000|2022-04-12 08:20:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1649751900000|2022-04-12 08:25:00|9.36|9.36|9.36|9.36|9.36|9.36|9.36|9.36|0
1649752500000|2022-04-12 08:35:00|9.56|9.56|9.54|9.54|9.56|9.56|9.54|9.54|0
1649753400000|2022-04-12 08:50:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1649753700000|2022-04-12 08:55:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649754300000|2022-04-12 09:05:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1649754600000|2022-04-12 09:10:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1649755500000|2022-04-12 09:25:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1649756100000|2022-04-12 09:35:00|9.39|9.39|9.39|9.39|9.39|9.39|9.39|9.39|0
1649756700000|2022-04-12 09:45:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1649757900000|2022-04-12 10:05:00|9.5|9.5|9.51|9.51|9.51|9.51|9.5|9.5|0
1649760900000|2022-04-12 10:55:00|9.49|9.49|9.51|9.51|9.51|9.51|9.48|9.48|0
1649761200000|2022-04-12 11:00:00|9.48|9.48|9.51|9.51|9.51|9.51|9.48|9.48|0
1649762100000|2022-04-12 11:15:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1649763600000|2022-04-12 11:40:00|9.53|9.53|9.54|9.54|9.54|9.54|9.53|9.53|0
1649764500000|2022-04-12 11:55:00|9.53|9.53|9.54|9.54|9.54|9.54|9.53|9.53|0
1649764800000|2022-04-12 12:00:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649765100000|2022-04-12 12:05:00|9.54|9.54|9.54|9.54|9.55|9.55|9.54|9.54|0
1649765400000|2022-04-12 12:10:00|9.55|9.55|9.56|9.56|9.56|9.56|9.54|9.54|0
1649765700000|2022-04-12 12:15:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649766300000|2022-04-12 12:25:00|9.56|9.56|9.56|9.56|9.57|9.57|9.56|9.56|0
1649766600000|2022-04-12 12:30:00|9.58|9.58|9.66|9.66|9.68|9.68|9.58|9.58|0
1649766900000|2022-04-12 12:35:00|9.67|9.67|9.69|9.69|9.69|9.69|9.66|9.66|0
1649767200000|2022-04-12 12:40:00|9.68|9.68|9.7|9.7|9.71|9.71|9.68|9.68|0
1649767500000|2022-04-12 12:45:00|9.69|9.69|9.78|9.78|9.79|9.79|9.69|9.69|0
1649767800000|2022-04-12 12:50:00|9.77|9.77|9.79|9.79|9.79|9.79|9.76|9.76|0
1649768100000|2022-04-12 12:55:00|9.78|9.78|9.73|9.73|9.78|9.78|9.73|9.73|0
1649768400000|2022-04-12 13:00:00|9.72|9.72|9.79|9.79|9.79|9.79|9.72|9.72|0
1649768700000|2022-04-12 13:05:00|9.8|9.8|9.81|9.81|9.82|9.82|9.8|9.8|0
1649769000000|2022-04-12 13:10:00|9.8|9.8|9.78|9.78|9.8|9.8|9.78|9.78|0
1649769300000|2022-04-12 13:15:00|9.77|9.77|9.79|9.79|9.79|9.79|9.75|9.75|0
1649769600000|2022-04-12 13:20:00|9.8|9.8|9.8|9.8|9.83|9.83|9.77|9.77|0
1649769900000|2022-04-12 13:25:00|9.81|9.81|9.79|9.79|9.92|9.92|9.74|9.74|0
1649770200000|2022-04-12 13:30:00|9.74|9.74|9.96|9.96|9.96|9.96|9.71|9.71|0
1649770500000|2022-04-12 13:35:00|9.99|9.99|9.98|9.98|10.08|10.08|9.93|9.93|0
1649770800000|2022-04-12 13:40:00|10.01|10.01|9.77|9.77|10.05|10.05|9.75|9.75|0
1649771100000|2022-04-12 13:45:00|9.76|9.76|9.74|9.74|9.84|9.84|9.69|9.69|0
1649771400000|2022-04-12 13:50:00|9.75|9.75|9.92|9.92|9.92|9.92|9.75|9.75|0
1649771700000|2022-04-12 13:55:00|9.91|9.91|10.02|10.02|10.04|10.04|9.91|9.91|0
1649772000000|2022-04-12 14:00:00|10|10|9.99|9.99|10.03|10.03|9.88|9.88|0
1649772300000|2022-04-12 14:05:00|10.01|10.01|9.92|9.92|10.02|10.02|9.85|9.85|0
1649772600000|2022-04-12 14:10:00|9.95|9.95|9.85|9.85|9.97|9.97|9.85|9.85|0
1649772900000|2022-04-12 14:15:00|9.88|9.88|9.76|9.76|9.88|9.88|9.76|9.76|0
1649773200000|2022-04-12 14:20:00|9.77|9.77|9.79|9.79|9.8|9.8|9.74|9.74|0
1649773500000|2022-04-12 14:25:00|9.78|9.78|9.75|9.75|9.82|9.82|9.74|9.74|0
1649773800000|2022-04-12 14:30:00|9.74|9.74|9.75|9.75|9.77|9.77|9.72|9.72|0
1649774100000|2022-04-12 14:35:00|9.76|9.76|9.69|9.69|9.76|9.76|9.66|9.66|0
1649774400000|2022-04-12 14:40:00|9.68|9.68|9.69|9.69|9.71|9.71|9.66|9.66|0
1649774700000|2022-04-12 14:45:00|9.67|9.67|9.66|9.66|9.71|9.71|9.64|9.64|0
1649775000000|2022-04-12 14:50:00|9.64|9.64|9.64|9.64|9.68|9.68|9.63|9.63|0
1649775300000|2022-04-12 14:55:00|9.66|9.66|9.71|9.71|9.73|9.73|9.65|9.65|0
1649775600000|2022-04-12 15:00:00|9.7|9.7|9.77|9.77|9.79|9.79|9.68|9.68|0
1649775900000|2022-04-12 15:05:00|9.76|9.76|9.7|9.7|9.76|9.76|9.69|9.69|0
1649776200000|2022-04-12 15:10:00|9.69|9.69|9.74|9.74|9.74|9.74|9.67|9.67|0
1649776500000|2022-04-12 15:15:00|9.73|9.73|9.74|9.74|9.74|9.74|9.71|9.71|0
1649776800000|2022-04-12 15:20:00|9.75|9.75|9.77|9.77|9.78|9.78|9.74|9.74|0
1649777100000|2022-04-12 15:25:00|9.78|9.78|9.86|9.86|9.88|9.88|9.78|9.78|0
1649777400000|2022-04-12 15:30:00|9.87|9.87|9.84|9.84|9.89|9.89|9.83|9.83|0
1649777700000|2022-04-12 15:35:00|9.85|9.85|9.87|9.87|9.87|9.87|9.81|9.81|0
1649778000000|2022-04-12 15:40:00|9.86|9.86|9.85|9.85|9.88|9.88|9.84|9.84|0
1649778300000|2022-04-12 15:45:00|9.86|9.86|9.83|9.83|9.86|9.86|9.82|9.82|0
1649778600000|2022-04-12 15:50:00|9.82|9.82|9.84|9.84|9.85|9.85|9.82|9.82|0
1649778900000|2022-04-12 15:55:00|9.85|9.85|9.79|9.79|9.85|9.85|9.78|9.78|0
1649779200000|2022-04-12 16:00:00|9.78|9.78|9.79|9.79|9.79|9.79|9.76|9.76|0
1649779500000|2022-04-12 16:05:00|9.78|9.78|9.78|9.78|9.78|9.78|9.74|9.74|0
1649779800000|2022-04-12 16:10:00|9.77|9.77|9.76|9.76|9.78|9.78|9.75|9.75|0
1649780100000|2022-04-12 16:15:00|9.77|9.77|9.81|9.81|9.82|9.82|9.76|9.76|0
1649780400000|2022-04-12 16:20:00|9.8|9.8|9.75|9.75|9.8|9.8|9.75|9.75|0
1649780700000|2022-04-12 16:25:00|9.74|9.74|9.74|9.74|9.75|9.75|9.7|9.7|0
1649781000000|2022-04-12 16:30:00|9.75|9.75|9.76|9.76|9.77|9.77|9.74|9.74|0
1649781300000|2022-04-12 16:35:00|9.75|9.75|9.79|9.79|9.8|9.8|9.75|9.75|0
1649781600000|2022-04-12 16:40:00|9.8|9.8|9.78|9.78|9.8|9.8|9.77|9.77|0
1649781900000|2022-04-12 16:45:00|9.79|9.79|9.82|9.82|9.82|9.82|9.77|9.77|0
1649782200000|2022-04-12 16:50:00|9.83|9.83|9.82|9.82|9.85|9.85|9.81|9.81|0
1649782500000|2022-04-12 16:55:00|9.83|9.83|9.8|9.8|9.84|9.84|9.79|9.79|0
1649782800000|2022-04-12 17:00:00|9.81|9.81|9.76|9.76|9.81|9.81|9.76|9.76|0
1649783100000|2022-04-12 17:05:00|9.77|9.77|9.78|9.78|9.79|9.79|9.75|9.75|0
1649783400000|2022-04-12 17:10:00|9.79|9.79|9.82|9.82|9.84|9.84|9.79|9.79|0
1649783700000|2022-04-12 17:15:00|9.81|9.81|9.8|9.8|9.82|9.82|9.78|9.78|0
1649784000000|2022-04-12 17:20:00|9.81|9.81|9.8|9.8|9.84|9.84|9.78|9.78|0
1649784300000|2022-04-12 17:25:00|9.79|9.79|9.78|9.78|9.82|9.82|9.78|9.78|0
1649784600000|2022-04-12 17:30:00|9.77|9.77|9.79|9.79|9.79|9.79|9.76|9.76|0
1649784900000|2022-04-12 17:35:00|9.78|9.78|9.75|9.75|9.79|9.79|9.74|9.74|0
1649785200000|2022-04-12 17:40:00|9.74|9.74|9.7|9.7|9.76|9.76|9.69|9.69|0
1649785500000|2022-04-12 17:45:00|9.69|9.69|9.69|9.69|9.71|9.71|9.67|9.67|0
1649785800000|2022-04-12 17:50:00|9.68|9.68|9.64|9.64|9.68|9.68|9.64|9.64|0
1649786100000|2022-04-12 17:55:00|9.65|9.65|9.66|9.66|9.66|9.66|9.65|9.65|0
1649786400000|2022-04-12 18:00:00|9.65|9.65|9.68|9.68|9.69|9.69|9.64|9.64|0
1649786700000|2022-04-12 18:05:00|9.67|9.67|9.64|9.64|9.69|9.69|9.64|9.64|0
1649787000000|2022-04-12 18:10:00|9.63|9.63|9.61|9.61|9.64|9.64|9.61|9.61|0
1649787300000|2022-04-12 18:15:00|9.6|9.6|9.59|9.59|9.6|9.6|9.57|9.57|0
1649787600000|2022-04-12 18:20:00|9.6|9.6|9.57|9.57|9.61|9.61|9.57|9.57|0
1649787900000|2022-04-12 18:25:00|9.56|9.56|9.54|9.54|9.58|9.58|9.54|9.54|0
1649788200000|2022-04-12 18:30:00|9.55|9.55|9.57|9.57|9.57|9.57|9.53|9.53|0
1649788500000|2022-04-12 18:35:00|9.56|9.56|9.56|9.56|9.58|9.58|9.55|9.55|0
1649788800000|2022-04-12 18:40:00|9.55|9.55|9.56|9.56|9.57|9.57|9.55|9.55|0
1649789100000|2022-04-12 18:45:00|9.57|9.57|9.57|9.57|9.59|9.59|9.55|9.55|0
1649789400000|2022-04-12 18:50:00|9.58|9.58|9.59|9.59|9.6|9.6|9.55|9.55|0
1649789700000|2022-04-12 18:55:00|9.61|9.61|9.57|9.57|9.61|9.61|9.56|9.56|0
1649790000000|2022-04-12 19:00:00|9.56|9.56|9.51|9.51|9.57|9.57|9.5|9.5|0
1649790300000|2022-04-12 19:05:00|9.52|9.52|9.49|9.49|9.52|9.52|9.49|9.49|0
1649790600000|2022-04-12 19:10:00|9.5|9.5|9.51|9.51|9.53|9.53|9.49|9.49|0
1649790900000|2022-04-12 19:15:00|9.5|9.5|9.54|9.54|9.54|9.54|9.5|9.5|0
1649791200000|2022-04-12 19:20:00|9.53|9.53|9.53|9.53|9.54|9.54|9.51|9.51|0
1649791500000|2022-04-12 19:25:00|9.52|9.52|9.51|9.51|9.53|9.53|9.5|9.5|0
1649791800000|2022-04-12 19:30:00|9.52|9.52|9.49|9.49|9.52|9.52|9.49|9.49|0
1649792100000|2022-04-12 19:35:00|9.5|9.5|9.56|9.56|9.57|9.57|9.5|9.5|0
1649792400000|2022-04-12 19:40:00|9.55|9.55|9.54|9.54|9.59|9.59|9.54|9.54|0
1649792700000|2022-04-12 19:45:00|9.55|9.55|9.56|9.56|9.59|9.59|9.54|9.54|0
1649793000000|2022-04-12 19:50:00|9.55|9.55|9.54|9.54|9.57|9.57|9.53|9.53|0
1649793300000|2022-04-12 19:55:00|9.55|9.55|9.56|9.56|9.56|9.56|9.53|9.53|0
1649793600000|2022-04-12 20:00:00|9.53|9.53|9.51|9.51|9.55|9.55|9.51|9.51|0
1649793900000|2022-04-12 20:05:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1649794200000|2022-04-12 20:10:00|9.55|9.55|9.53|9.53|9.55|9.55|9.53|9.53|0
1649794500000|2022-04-12 20:15:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649794800000|2022-04-12 20:20:00|9.56|9.56|9.57|9.57|9.57|9.57|9.56|9.56|0
1649795100000|2022-04-12 20:25:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649795400000|2022-04-12 20:30:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649796000000|2022-04-12 20:40:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1649796600000|2022-04-12 20:50:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1649796900000|2022-04-12 20:55:00|9.6|9.6|9.55|9.55|9.6|9.6|9.55|9.55|0
1649797500000|2022-04-12 21:05:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1649797800000|2022-04-12 21:10:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649798100000|2022-04-12 21:15:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1649798400000|2022-04-12 21:20:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649798700000|2022-04-12 21:25:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649799300000|2022-04-12 21:35:00|9.55|9.55|9.57|9.57|9.57|9.57|9.55|9.55|0
1649799600000|2022-04-12 21:40:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1649799900000|2022-04-12 21:45:00|9.58|9.58|9.55|9.55|9.58|9.58|9.54|9.54|0
1649800200000|2022-04-12 21:50:00|9.57|9.57|9.54|9.54|9.57|9.57|9.54|9.54|0
1649800500000|2022-04-12 21:55:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1649800800000|2022-04-12 22:00:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1649801100000|2022-04-12 22:05:00|9.54|9.54|9.59|9.59|9.59|9.59|9.54|9.54|0
1649801400000|2022-04-12 22:10:00|9.6|9.6|9.7|9.7|9.72|9.72|9.6|9.6|0
1649801700000|2022-04-12 22:15:00|9.72|9.72|9.66|9.66|9.72|9.72|9.66|9.66|0
1649802000000|2022-04-12 22:20:00|9.65|9.65|9.74|9.74|9.74|9.74|9.65|9.65|0
1649802300000|2022-04-12 22:25:00|9.65|9.65|9.69|9.69|9.69|9.69|9.65|9.65|0
1649802900000|2022-04-12 22:35:00|9.73|9.73|9.73|9.73|9.73|9.73|9.66|9.66|0
1649803200000|2022-04-12 22:40:00|9.69|9.69|9.66|9.66|9.69|9.69|9.66|9.66|0
1649803800000|2022-04-12 22:50:00|9.69|9.69|9.69|9.69|9.69|9.69|9.66|9.66|0
1649804400000|2022-04-12 23:00:00|9.66|9.66|9.65|9.65|9.66|9.66|9.65|9.65|0
1649805300000|2022-04-12 23:15:00|9.59|9.59|9.65|9.65|9.65|9.65|9.59|9.59|0
1649805600000|2022-04-12 23:20:00|9.61|9.61|9.64|9.64|9.64|9.64|9.59|9.59|0
1649805900000|2022-04-12 23:25:00|9.58|9.58|9.64|9.64|9.64|9.64|9.58|9.58|0
1649806500000|2022-04-12 23:35:00|9.61|9.61|9.59|9.59|9.61|9.61|9.59|9.59|0
1649806800000|2022-04-12 23:40:00|9.61|9.61|9.64|9.64|9.64|9.64|9.59|9.59|0
1649807400000|2022-04-12 23:50:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1649807700000|2022-04-12 23:55:00|9.64|9.64|9.61|9.61|9.64|9.64|9.56|9.56|0
1649837400000|2022-04-13 08:10:00|9.81|9.81|9.81|9.81|9.81|9.81|9.81|9.81|0
1649838600000|2022-04-13 08:30:00|9.87|9.87|9.96|9.96|9.96|9.96|9.87|9.87|0
1649839800000|2022-04-13 08:50:00|9.7|9.7|9.69|9.69|9.7|9.7|9.69|9.69|0
1649840700000|2022-04-13 09:05:00|9.66|9.66|9.66|9.66|9.66|9.66|9.66|9.66|0
1649841000000|2022-04-13 09:10:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1649841300000|2022-04-13 09:15:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1649841600000|2022-04-13 09:20:00|9.69|9.69|9.68|9.68|9.69|9.69|9.68|9.68|0
1649842200000|2022-04-13 09:30:00|9.67|9.67|9.68|9.68|9.68|9.68|9.67|9.67|0
1649842500000|2022-04-13 09:35:00|9.67|9.67|9.64|9.64|9.67|9.67|9.64|9.64|0
1649842800000|2022-04-13 09:40:00|9.67|9.67|9.66|9.66|9.67|9.67|9.66|9.66|0
1649843700000|2022-04-13 09:55:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1649844900000|2022-04-13 10:15:00|9.66|9.66|9.66|9.66|9.66|9.66|9.66|9.66|0
1649846400000|2022-04-13 10:40:00|9.69|9.69|9.66|9.66|9.69|9.69|9.66|9.66|0
1649846700000|2022-04-13 10:45:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1649847000000|2022-04-13 10:50:00|9.67|9.67|9.67|9.67|9.67|9.67|9.67|9.67|0
1649847300000|2022-04-13 10:55:00|9.66|9.66|9.63|9.63|9.66|9.66|9.63|9.63|0
1649847600000|2022-04-13 11:00:00|9.64|9.64|9.62|9.62|9.64|9.64|9.61|9.61|0
1649847900000|2022-04-13 11:05:00|9.64|9.64|9.65|9.65|9.65|9.65|9.64|9.64|0
1649848200000|2022-04-13 11:10:00|9.64|9.64|9.64|9.64|9.66|9.66|9.64|9.64|0
1649849100000|2022-04-13 11:25:00|9.65|9.65|9.63|9.63|9.65|9.65|9.63|9.63|0
1649850900000|2022-04-13 11:55:00|9.62|9.62|9.61|9.61|9.63|9.63|9.61|9.61|0
1649851200000|2022-04-13 12:00:00|9.62|9.62|9.61|9.61|9.63|9.63|9.6|9.6|0
1649851500000|2022-04-13 12:05:00|9.59|9.59|9.56|9.56|9.59|9.59|9.56|9.56|0
1649851800000|2022-04-13 12:10:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649852100000|2022-04-13 12:15:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1649852400000|2022-04-13 12:20:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649852700000|2022-04-13 12:25:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649853000000|2022-04-13 12:30:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649853300000|2022-04-13 12:35:00|9.54|9.54|9.54|9.54|9.54|9.54|9.53|9.53|0
1649853600000|2022-04-13 12:40:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1649855700000|2022-04-13 13:15:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649856000000|2022-04-13 13:20:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649856300000|2022-04-13 13:25:00|9.53|9.53|9.49|9.49|9.54|9.54|9.42|9.42|0
1649856600000|2022-04-13 13:30:00|9.48|9.48|9.42|9.42|9.6|9.6|9.41|9.41|0
1649856900000|2022-04-13 13:35:00|9.45|9.45|9.47|9.47|9.55|9.55|9.45|9.45|0
1649857200000|2022-04-13 13:40:00|9.46|9.46|9.6|9.6|9.64|9.64|9.42|9.42|0
1649857500000|2022-04-13 13:45:00|9.59|9.59|9.51|9.51|9.65|9.65|9.51|9.51|0
1649857800000|2022-04-13 13:50:00|9.52|9.52|9.69|9.69|9.73|9.73|9.51|9.51|0
1649858100000|2022-04-13 13:55:00|9.7|9.7|9.66|9.66|9.71|9.71|9.6|9.6|0
1649858400000|2022-04-13 14:00:00|9.65|9.65|9.7|9.7|9.7|9.7|9.62|9.62|0
1649858700000|2022-04-13 14:05:00|9.71|9.71|9.67|9.67|9.74|9.74|9.67|9.67|0
1649859000000|2022-04-13 14:10:00|9.68|9.68|9.69|9.69|9.73|9.73|9.65|9.65|0
1649859300000|2022-04-13 14:15:00|9.7|9.7|9.73|9.73|9.76|9.76|9.7|9.7|0
1649859600000|2022-04-13 14:20:00|9.71|9.71|9.73|9.73|9.76|9.76|9.7|9.7|0
1649859900000|2022-04-13 14:25:00|9.72|9.72|9.68|9.68|9.74|9.74|9.68|9.68|0
1649860200000|2022-04-13 14:30:00|9.69|9.69|9.68|9.68|9.74|9.74|9.67|9.67|0
1649860500000|2022-04-13 14:35:00|9.67|9.67|9.65|9.65|9.68|9.68|9.64|9.64|0
1649860800000|2022-04-13 14:40:00|9.64|9.64|9.7|9.7|9.7|9.7|9.64|9.64|0
1649861100000|2022-04-13 14:45:00|9.72|9.72|9.73|9.73|9.74|9.74|9.7|9.7|0
1649861400000|2022-04-13 14:50:00|9.72|9.72|9.76|9.76|9.77|9.77|9.72|9.72|0
1649861700000|2022-04-13 14:55:00|9.75|9.75|9.71|9.71|9.76|9.76|9.71|9.71|0
1649862000000|2022-04-13 15:00:00|9.74|9.74|9.74|9.74|9.76|9.76|9.71|9.71|0
1649862300000|2022-04-13 15:05:00|9.73|9.73|9.72|9.72|9.74|9.74|9.71|9.71|0
1649862600000|2022-04-13 15:10:00|9.71|9.71|9.77|9.77|9.77|9.77|9.71|9.71|0
1649862900000|2022-04-13 15:15:00|9.78|9.78|9.82|9.82|9.82|9.82|9.78|9.78|0
1649863200000|2022-04-13 15:20:00|9.83|9.83|9.82|9.82|9.84|9.84|9.81|9.81|0
1649863500000|2022-04-13 15:25:00|9.83|9.83|9.85|9.85|9.85|9.85|9.83|9.83|0
1649863800000|2022-04-13 15:30:00|9.86|9.86|9.87|9.87|9.87|9.87|9.84|9.84|0
1649864100000|2022-04-13 15:35:00|9.88|9.88|9.85|9.85|9.88|9.88|9.84|9.84|0
1649864400000|2022-04-13 15:40:00|9.86|9.86|9.85|9.85|9.86|9.86|9.83|9.83|0
1649864700000|2022-04-13 15:45:00|9.84|9.84|9.86|9.86|9.86|9.86|9.84|9.84|0
1649865000000|2022-04-13 15:50:00|9.85|9.85|9.85|9.85|9.86|9.86|9.83|9.83|0
1649865300000|2022-04-13 15:55:00|9.86|9.86|9.88|9.88|9.89|9.89|9.86|9.86|0
1649865600000|2022-04-13 16:00:00|9.89|9.89|9.89|9.89|9.89|9.89|9.85|9.85|0
1649865900000|2022-04-13 16:05:00|9.88|9.88|9.84|9.84|9.89|9.89|9.84|9.84|0
1649866200000|2022-04-13 16:10:00|9.82|9.82|9.84|9.84|9.84|9.84|9.79|9.79|0
1649866500000|2022-04-13 16:15:00|9.83|9.83|9.83|9.83|9.84|9.84|9.8|9.8|0
1649866800000|2022-04-13 16:20:00|9.82|9.82|9.84|9.84|9.84|9.84|9.81|9.81|0
1649867100000|2022-04-13 16:25:00|9.85|9.85|9.84|9.84|9.86|9.86|9.84|9.84|0
1649867400000|2022-04-13 16:30:00|9.85|9.85|9.89|9.89|9.89|9.89|9.84|9.84|0
1649867700000|2022-04-13 16:35:00|9.88|9.88|9.88|9.88|9.89|9.89|9.86|9.86|0
1649868000000|2022-04-13 16:40:00|9.87|9.87|9.91|9.91|9.91|9.91|9.87|9.87|0
1649868300000|2022-04-13 16:45:00|9.9|9.9|9.89|9.89|9.9|9.9|9.88|9.88|0
1649868600000|2022-04-13 16:50:00|9.9|9.9|9.89|9.89|9.9|9.9|9.89|9.89|0
1649868900000|2022-04-13 16:55:00|9.9|9.9|9.91|9.91|9.91|9.91|9.89|9.89|0
1649869200000|2022-04-13 17:00:00|9.92|9.92|9.89|9.89|9.92|9.92|9.88|9.88|0
1649869500000|2022-04-13 17:05:00|9.88|9.88|9.88|9.88|9.89|9.89|9.87|9.87|0
1649869800000|2022-04-13 17:10:00|9.89|9.89|9.92|9.92|9.92|9.92|9.88|9.88|0
1649870100000|2022-04-13 17:15:00|9.93|9.93|9.92|9.92|9.93|9.93|9.91|9.91|0
1649870400000|2022-04-13 17:20:00|9.93|9.93|9.93|9.93|9.94|9.94|9.92|9.92|0
1649870700000|2022-04-13 17:25:00|9.92|9.92|9.91|9.91|9.92|9.92|9.9|9.9|0
1649871000000|2022-04-13 17:30:00|9.9|9.9|9.9|9.9|9.92|9.92|9.9|9.9|0
1649871300000|2022-04-13 17:35:00|9.89|9.89|9.87|9.87|9.91|9.91|9.85|9.85|0
1649871600000|2022-04-13 17:40:00|9.86|9.86|9.84|9.84|9.87|9.87|9.84|9.84|0
1649871900000|2022-04-13 17:45:00|9.85|9.85|9.81|9.81|9.85|9.85|9.81|9.81|0
1649872200000|2022-04-13 17:50:00|9.82|9.82|9.81|9.81|9.82|9.82|9.79|9.79|0
1649872500000|2022-04-13 17:55:00|9.82|9.82|9.83|9.83|9.84|9.84|9.81|9.81|0
1649872800000|2022-04-13 18:00:00|9.84|9.84|9.87|9.87|9.88|9.88|9.84|9.84|0
1649873100000|2022-04-13 18:05:00|9.88|9.88|9.89|9.89|9.9|9.9|9.88|9.88|0
1649873400000|2022-04-13 18:10:00|9.88|9.88|9.89|9.89|9.89|9.89|9.87|9.87|0
1649873700000|2022-04-13 18:15:00|9.9|9.9|9.89|9.89|9.91|9.91|9.88|9.88|0
1649874000000|2022-04-13 18:20:00|9.9|9.9|9.9|9.9|9.92|9.92|9.9|9.9|0
1649874300000|2022-04-13 18:25:00|9.91|9.91|9.91|9.91|9.92|9.92|9.89|9.89|0
1649874600000|2022-04-13 18:30:00|9.92|9.92|9.93|9.93|9.94|9.94|9.92|9.92|0
1649874900000|2022-04-13 18:35:00|9.94|9.94|9.89|9.89|9.94|9.94|9.89|9.89|0
1649875200000|2022-04-13 18:40:00|9.9|9.9|9.89|9.89|9.9|9.9|9.88|9.88|0
1649875500000|2022-04-13 18:45:00|9.88|9.88|9.91|9.91|9.91|9.91|9.88|9.88|0
1649875800000|2022-04-13 18:50:00|9.9|9.9|9.9|9.9|9.91|9.91|9.89|9.89|0
1649876100000|2022-04-13 18:55:00|9.89|9.89|9.89|9.89|9.91|9.91|9.89|9.89|0
1649876400000|2022-04-13 19:00:00|9.88|9.88|9.87|9.87|9.89|9.89|9.85|9.85|0
1649876700000|2022-04-13 19:05:00|9.88|9.88|9.91|9.91|9.92|9.92|9.88|9.88|0
1649877000000|2022-04-13 19:10:00|9.92|9.92|9.92|9.92|9.94|9.94|9.91|9.91|0
1649877300000|2022-04-13 19:15:00|9.93|9.93|9.94|9.94|9.94|9.94|9.93|9.93|0
1649877600000|2022-04-13 19:20:00|9.93|9.93|9.92|9.92|9.94|9.94|9.92|9.92|0
1649877900000|2022-04-13 19:25:00|9.93|9.93|9.91|9.91|9.93|9.93|9.91|9.91|0
1649878200000|2022-04-13 19:30:00|9.92|9.92|9.93|9.93|9.94|9.94|9.91|9.91|0
1649878500000|2022-04-13 19:35:00|9.92|9.92|9.91|9.91|9.92|9.92|9.9|9.9|0
1649878800000|2022-04-13 19:40:00|9.9|9.9|9.89|9.89|9.9|9.9|9.87|9.87|0
1649879100000|2022-04-13 19:45:00|9.9|9.9|9.89|9.89|9.9|9.9|9.88|9.88|0
1649879400000|2022-04-13 19:50:00|9.88|9.88|9.9|9.9|9.9|9.9|9.87|9.87|0
1649879700000|2022-04-13 19:55:00|9.91|9.91|9.94|9.94|9.97|9.97|9.91|9.91|0
1649880000000|2022-04-13 20:00:00|9.92|9.92|9.87|9.87|9.94|9.94|9.87|9.87|0
1649880300000|2022-04-13 20:05:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1649880600000|2022-04-13 20:10:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1649880900000|2022-04-13 20:15:00|9.87|9.87|9.88|9.88|9.88|9.88|9.86|9.86|0
1649881200000|2022-04-13 20:20:00|9.89|9.89|9.86|9.86|9.89|9.89|9.86|9.86|0
1649881500000|2022-04-13 20:25:00|9.85|9.85|9.86|9.86|9.86|9.86|9.84|9.84|0
1649881800000|2022-04-13 20:30:00|9.89|9.89|9.89|9.89|9.89|9.89|9.86|9.86|0
1649882400000|2022-04-13 20:40:00|9.87|9.87|9.85|9.85|9.89|9.89|9.85|9.85|0
1649882700000|2022-04-13 20:45:00|9.87|9.87|9.85|9.85|9.87|9.87|9.85|9.85|0
1649883000000|2022-04-13 20:50:00|9.87|9.87|9.87|9.87|9.87|9.87|9.86|9.86|0
1649883600000|2022-04-13 21:00:00|9.86|9.86|9.89|9.89|9.89|9.89|9.84|9.84|0
1649884200000|2022-04-13 21:10:00|9.87|9.87|9.89|9.89|9.89|9.89|9.87|9.87|0
1649884500000|2022-04-13 21:15:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1649884800000|2022-04-13 21:20:00|9.92|9.92|9.93|9.93|9.93|9.93|9.92|9.92|0
1649885100000|2022-04-13 21:25:00|9.92|9.92|9.92|9.92|9.94|9.94|9.9|9.9|0
1649885400000|2022-04-13 21:30:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1649885700000|2022-04-13 21:35:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1649886300000|2022-04-13 21:45:00|9.93|9.93|9.93|9.93|9.94|9.94|9.93|9.93|0
1649886600000|2022-04-13 21:50:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1649887200000|2022-04-13 22:00:00|9.91|9.91|9.9|9.9|9.91|9.91|9.9|9.9|0
1649887800000|2022-04-13 22:10:00|9.89|9.89|9.9|9.9|9.9|9.9|9.89|9.89|0
1649888100000|2022-04-13 22:15:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1649888400000|2022-04-13 22:20:00|9.9|9.9|9.89|9.89|9.9|9.9|9.89|9.89|0
1649888700000|2022-04-13 22:25:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1649890200000|2022-04-13 22:50:00|9.89|9.89|9.94|9.94|9.94|9.94|9.89|9.89|0
1649890500000|2022-04-13 22:55:00|9.9|9.9|9.94|9.94|9.94|9.94|9.9|9.9|0
1649891400000|2022-04-13 23:10:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1649892000000|2022-04-13 23:20:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1649892600000|2022-04-13 23:30:00|9.89|9.89|9.89|9.89|9.94|9.94|9.89|9.89|0
1649892900000|2022-04-13 23:35:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1649893200000|2022-04-13 23:40:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1649893500000|2022-04-13 23:45:00|9.88|9.88|9.89|9.89|9.89|9.89|9.88|9.88|0
1649893800000|2022-04-13 23:50:00|9.91|9.91|9.94|9.94|9.94|9.94|9.91|9.91|0
1649894100000|2022-04-13 23:55:00|9.92|9.92|9.91|9.91|9.92|9.92|9.91|9.91|0
1649923200000|2022-04-14 08:00:00|9.88|9.88|9.84|9.84|10.23|10.23|9.84|9.84|0
1649923800000|2022-04-14 08:10:00|9.98|9.98|9.95|9.95|9.98|9.98|9.95|9.95|0
1649924400000|2022-04-14 08:20:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1649924700000|2022-04-14 08:25:00|9.92|9.92|9.89|9.89|9.92|9.92|9.89|9.89|0
1649925600000|2022-04-14 08:40:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1649927100000|2022-04-14 09:05:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1649927400000|2022-04-14 09:10:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1649927700000|2022-04-14 09:15:00|9.84|9.84|9.93|9.93|9.94|9.94|9.84|9.84|0
1649928600000|2022-04-14 09:30:00|9.92|9.92|9.93|9.93|9.93|9.93|9.92|9.92|0
1649928900000|2022-04-14 09:35:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1649931300000|2022-04-14 10:15:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1649932200000|2022-04-14 10:30:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1649932500000|2022-04-14 10:35:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1649932800000|2022-04-14 10:40:00|9.87|9.87|9.86|9.86|9.87|9.87|9.86|9.86|0
1649933400000|2022-04-14 10:50:00|9.89|9.89|9.86|9.86|9.89|9.89|9.86|9.86|0
1649934600000|2022-04-14 11:10:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1649934900000|2022-04-14 11:15:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1649936400000|2022-04-14 11:40:00|9.93|9.93|9.94|9.94|9.94|9.94|9.93|9.93|0
1649936700000|2022-04-14 11:45:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1649937000000|2022-04-14 11:50:00|9.94|9.94|9.93|9.93|9.94|9.94|9.93|9.93|0
1649937600000|2022-04-14 12:00:00|9.92|9.92|9.93|9.93|9.94|9.94|9.92|9.92|0
1649938200000|2022-04-14 12:10:00|9.94|9.94|9.91|9.91|9.94|9.94|9.91|9.91|0
1649938500000|2022-04-14 12:15:00|9.92|9.92|9.9|9.9|9.92|9.92|9.9|9.9|0
1649939100000|2022-04-14 12:25:00|9.91|9.91|9.89|9.89|9.91|9.91|9.89|9.89|0
1649939400000|2022-04-14 12:30:00|9.88|9.88|9.87|9.87|9.88|9.88|9.87|9.87|0
1649939700000|2022-04-14 12:35:00|9.88|9.88|9.86|9.86|9.88|9.88|9.86|9.86|0
1649940000000|2022-04-14 12:40:00|9.85|9.85|9.83|9.83|9.85|9.85|9.82|9.82|0
1649940300000|2022-04-14 12:45:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1649940600000|2022-04-14 12:50:00|9.82|9.82|9.83|9.83|9.83|9.83|9.82|9.82|0
1649940900000|2022-04-14 12:55:00|9.84|9.84|9.84|9.84|9.84|9.84|9.83|9.83|0
1649941200000|2022-04-14 13:00:00|9.83|9.83|9.81|9.81|9.83|9.83|9.79|9.79|0
1649941500000|2022-04-14 13:05:00|9.82|9.82|9.81|9.81|9.82|9.82|9.8|9.8|0
1649941800000|2022-04-14 13:10:00|9.82|9.82|9.81|9.81|9.82|9.82|9.81|9.81|0
1649942100000|2022-04-14 13:15:00|9.82|9.82|9.83|9.83|9.83|9.83|9.82|9.82|0
1649942400000|2022-04-14 13:20:00|9.84|9.84|9.85|9.85|9.85|9.85|9.84|9.84|0
1649942700000|2022-04-14 13:25:00|9.86|9.86|9.81|9.81|9.91|9.91|9.81|9.81|0
1649943000000|2022-04-14 13:30:00|9.88|9.88|9.89|9.89|9.89|9.89|9.78|9.78|0
1649943300000|2022-04-14 13:35:00|9.9|9.9|9.77|9.77|9.91|9.91|9.74|9.74|0
1649943600000|2022-04-14 13:40:00|9.76|9.76|9.78|9.78|9.82|9.82|9.74|9.74|0
1649943900000|2022-04-14 13:45:00|9.77|9.77|9.79|9.79|9.87|9.87|9.75|9.75|0
1649944200000|2022-04-14 13:50:00|9.8|9.8|9.79|9.79|9.84|9.84|9.76|9.76|0
1649944500000|2022-04-14 13:55:00|9.78|9.78|9.8|9.8|9.81|9.81|9.71|9.71|0
1649944800000|2022-04-14 14:00:00|9.79|9.79|9.92|9.92|9.94|9.94|9.79|9.79|0
1649945100000|2022-04-14 14:05:00|9.91|9.91|9.85|9.85|9.92|9.92|9.83|9.83|0
1649945400000|2022-04-14 14:10:00|9.86|9.86|9.85|9.85|9.9|9.9|9.84|9.84|0
1649945700000|2022-04-14 14:15:00|9.84|9.84|9.83|9.83|9.86|9.86|9.8|9.8|0
1649946000000|2022-04-14 14:20:00|9.84|9.84|9.88|9.88|9.89|9.89|9.81|9.81|0
1649946300000|2022-04-14 14:25:00|9.87|9.87|9.88|9.88|9.9|9.9|9.86|9.86|0
1649946600000|2022-04-14 14:30:00|9.89|9.89|9.87|9.87|9.89|9.89|9.84|9.84|0
1649946900000|2022-04-14 14:35:00|9.86|9.86|9.84|9.84|9.88|9.88|9.83|9.83|0
1649947200000|2022-04-14 14:40:00|9.82|9.82|9.79|9.79|9.83|9.83|9.77|9.77|0
1649947500000|2022-04-14 14:45:00|9.8|9.8|9.75|9.75|9.8|9.8|9.74|9.74|0
1649947800000|2022-04-14 14:50:00|9.74|9.74|9.76|9.76|9.78|9.78|9.74|9.74|0
1649948100000|2022-04-14 14:55:00|9.77|9.77|9.78|9.78|9.79|9.79|9.76|9.76|0
1649948400000|2022-04-14 15:00:00|9.76|9.76|9.84|9.84|9.84|9.84|9.76|9.76|0
1649948700000|2022-04-14 15:05:00|9.83|9.83|9.77|9.77|9.84|9.84|9.76|9.76|0
1649949000000|2022-04-14 15:10:00|9.76|9.76|9.73|9.73|9.77|9.77|9.73|9.73|0
1649949300000|2022-04-14 15:15:00|9.74|9.74|9.72|9.72|9.75|9.75|9.7|9.7|0
1649949600000|2022-04-14 15:20:00|9.74|9.74|9.74|9.74|9.74|9.74|9.71|9.71|0
1649949900000|2022-04-14 15:25:00|9.75|9.75|9.79|9.79|9.79|9.79|9.73|9.73|0
1649950200000|2022-04-14 15:30:00|9.8|9.8|9.79|9.79|9.8|9.8|9.78|9.78|0
1649950500000|2022-04-14 15:35:00|9.78|9.78|9.76|9.76|9.78|9.78|9.75|9.75|0
1649950800000|2022-04-14 15:40:00|9.77|9.77|9.7|9.7|9.77|9.77|9.69|9.69|0
1649951100000|2022-04-14 15:45:00|9.69|9.69|9.71|9.71|9.72|9.72|9.69|9.69|0
1649951400000|2022-04-14 15:50:00|9.72|9.72|9.73|9.73|9.74|9.74|9.71|9.71|0
1649951700000|2022-04-14 15:55:00|9.74|9.74|9.71|9.71|9.74|9.74|9.7|9.7|0
1649952000000|2022-04-14 16:00:00|9.7|9.7|9.73|9.73|9.74|9.74|9.69|9.69|0
1649952300000|2022-04-14 16:05:00|9.71|9.71|9.77|9.77|9.78|9.78|9.71|9.71|0
1649952600000|2022-04-14 16:10:00|9.76|9.76|9.73|9.73|9.77|9.77|9.73|9.73|0
1649952900000|2022-04-14 16:15:00|9.72|9.72|9.72|9.72|9.73|9.73|9.71|9.71|0
1649953200000|2022-04-14 16:20:00|9.71|9.71|9.74|9.74|9.74|9.74|9.71|9.71|0
1649953500000|2022-04-14 16:25:00|9.73|9.73|9.7|9.7|9.73|9.73|9.7|9.7|0
1649953800000|2022-04-14 16:30:00|9.69|9.69|9.71|9.71|9.72|9.72|9.68|9.68|0
1649954100000|2022-04-14 16:35:00|9.72|9.72|9.73|9.73|9.74|9.74|9.71|9.71|0
1649954400000|2022-04-14 16:40:00|9.72|9.72|9.7|9.7|9.73|9.73|9.69|9.69|0
1649954700000|2022-04-14 16:45:00|9.69|9.69|9.69|9.69|9.7|9.7|9.68|9.68|0
1649955000000|2022-04-14 16:50:00|9.7|9.7|9.72|9.72|9.72|9.72|9.69|9.69|0
1649955300000|2022-04-14 16:55:00|9.71|9.71|9.73|9.73|9.73|9.73|9.7|9.7|0
1649955600000|2022-04-14 17:00:00|9.74|9.74|9.71|9.71|9.74|9.74|9.71|9.71|0
1649955900000|2022-04-14 17:05:00|9.72|9.72|9.74|9.74|9.74|9.74|9.72|9.72|0
1649956200000|2022-04-14 17:10:00|9.73|9.73|9.7|9.7|9.73|9.73|9.7|9.7|0
1649956500000|2022-04-14 17:15:00|9.69|9.69|9.68|9.68|9.69|9.69|9.68|9.68|0
1649956800000|2022-04-14 17:20:00|9.69|9.69|9.68|9.68|9.7|9.7|9.68|9.68|0
1649957100000|2022-04-14 17:25:00|9.67|9.67|9.66|9.66|9.68|9.68|9.66|9.66|0
1649957400000|2022-04-14 17:30:00|9.67|9.67|9.67|9.67|9.69|9.69|9.66|9.66|0
1649957700000|2022-04-14 17:35:00|9.68|9.68|9.69|9.69|9.71|9.71|9.68|9.68|0
1649958000000|2022-04-14 17:40:00|9.7|9.7|9.73|9.73|9.74|9.74|9.7|9.7|0
1649958300000|2022-04-14 17:45:00|9.72|9.72|9.73|9.73|9.74|9.74|9.72|9.72|0
1649958600000|2022-04-14 17:50:00|9.72|9.72|9.7|9.7|9.72|9.72|9.69|9.69|0
1649958900000|2022-04-14 17:55:00|9.69|9.69|9.7|9.7|9.7|9.7|9.69|9.69|0
1649959200000|2022-04-14 18:00:00|9.71|9.71|9.71|9.71|9.72|9.72|9.69|9.69|0
1649959500000|2022-04-14 18:05:00|9.7|9.7|9.73|9.73|9.73|9.73|9.69|9.69|0
1649959800000|2022-04-14 18:10:00|9.72|9.72|9.69|9.69|9.72|9.72|9.68|9.68|0
1649960100000|2022-04-14 18:15:00|9.7|9.7|9.67|9.67|9.7|9.7|9.67|9.67|0
1649960400000|2022-04-14 18:20:00|9.66|9.66|9.66|9.66|9.66|9.66|9.65|9.65|0
1649960700000|2022-04-14 18:25:00|9.64|9.64|9.66|9.66|9.68|9.68|9.64|9.64|0
1649961000000|2022-04-14 18:30:00|9.65|9.65|9.62|9.62|9.65|9.65|9.61|9.61|0
1649961300000|2022-04-14 18:35:00|9.63|9.63|9.6|9.6|9.63|9.63|9.59|9.59|0
1649961600000|2022-04-14 18:40:00|9.59|9.59|9.59|9.59|9.6|9.6|9.58|9.58|0
1649961900000|2022-04-14 18:45:00|9.6|9.6|9.59|9.59|9.61|9.61|9.59|9.59|0
1649962200000|2022-04-14 18:50:00|9.6|9.6|9.57|9.57|9.6|9.6|9.57|9.57|0
1649962500000|2022-04-14 18:55:00|9.56|9.56|9.55|9.55|9.57|9.57|9.54|9.54|0
1649962800000|2022-04-14 19:00:00|9.54|9.54|9.54|9.54|9.56|9.56|9.54|9.54|0
1649963100000|2022-04-14 19:05:00|9.53|9.53|9.49|9.49|9.54|9.54|9.49|9.49|0
1649963400000|2022-04-14 19:10:00|9.48|9.48|9.5|9.5|9.5|9.5|9.48|9.48|0
1649963700000|2022-04-14 19:15:00|9.51|9.51|9.49|9.49|9.52|9.52|9.48|9.48|0
1649964000000|2022-04-14 19:20:00|9.48|9.48|9.48|9.48|9.5|9.5|9.48|9.48|0
1649964300000|2022-04-14 19:25:00|9.49|9.49|9.46|9.46|9.49|9.49|9.46|9.46|0
1649964600000|2022-04-14 19:30:00|9.47|9.47|9.49|9.49|9.49|9.49|9.45|9.45|0
1649964900000|2022-04-14 19:35:00|9.5|9.5|9.48|9.48|9.5|9.5|9.47|9.47|0
1649965200000|2022-04-14 19:40:00|9.49|9.49|9.53|9.53|9.53|9.53|9.48|9.48|0
1649965500000|2022-04-14 19:45:00|9.54|9.54|9.55|9.55|9.56|9.56|9.53|9.53|0
1649965800000|2022-04-14 19:50:00|9.54|9.54|9.51|9.51|9.54|9.54|9.5|9.5|0
1649966100000|2022-04-14 19:55:00|9.52|9.52|9.5|9.5|9.54|9.54|9.5|9.5|0
1649966400000|2022-04-14 20:00:00|9.51|9.51|9.49|9.49|9.52|9.52|9.49|9.49|0
1649966700000|2022-04-14 20:05:00|9.51|9.51|9.51|9.51|9.51|9.51|9.5|9.5|0
1649967300000|2022-04-14 20:15:00|9.52|9.52|9.54|9.54|9.54|9.54|9.51|9.51|0
1649967600000|2022-04-14 20:20:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1649968200000|2022-04-14 20:30:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649968500000|2022-04-14 20:35:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1649968800000|2022-04-14 20:40:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649970600000|2022-04-14 21:10:00|9.53|9.53|9.53|9.53|9.54|9.54|9.53|9.53|0
1649970900000|2022-04-14 21:15:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1649971500000|2022-04-14 21:25:00|9.53|9.53|9.52|9.52|9.53|9.53|9.52|9.52|0
1649971800000|2022-04-14 21:30:00|9.53|9.53|9.51|9.51|9.53|9.53|9.51|9.51|0
1649973000000|2022-04-14 21:50:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1649973300000|2022-04-14 21:55:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1649973600000|2022-04-14 22:00:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1649973900000|2022-04-14 22:05:00|9.52|9.52|9.51|9.51|9.54|9.54|9.51|9.51|0
1649974200000|2022-04-14 22:10:00|9.5|9.5|9.54|9.54|9.54|9.54|9.5|9.5|0
1649974500000|2022-04-14 22:15:00|9.51|9.51|9.54|9.54|9.54|9.54|9.51|9.51|0
1649974800000|2022-04-14 22:20:00|9.53|9.53|9.5|9.5|9.53|9.53|9.5|9.5|0
1649975100000|2022-04-14 22:25:00|9.54|9.54|9.86|9.86|9.86|9.86|9.5|9.5|0
1649975400000|2022-04-14 22:30:00|9.74|9.74|9.58|9.58|9.79|9.79|9.54|9.54|0
1649975700000|2022-04-14 22:35:00|9.69|9.69|9.73|9.73|9.76|9.76|9.54|9.54|0
1649976000000|2022-04-14 22:40:00|9.54|9.54|9.59|9.59|9.59|9.59|9.54|9.54|0
1649976600000|2022-04-14 22:50:00|9.58|9.58|9.56|9.56|9.58|9.58|9.56|9.56|0
1649976900000|2022-04-14 22:55:00|9.55|9.55|9.6|9.6|9.6|9.6|9.55|9.55|0
1649977200000|2022-04-14 23:00:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649977500000|2022-04-14 23:05:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1649978700000|2022-04-14 23:25:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1649979000000|2022-04-14 23:30:00|9.54|9.54|9.53|9.53|9.59|9.59|9.53|9.53|0
1649979600000|2022-04-14 23:40:00|9.54|9.54|9.59|9.59|9.59|9.59|9.53|9.53|0
1649980200000|2022-04-14 23:50:00|9.6|9.6|9.6|9.6|9.6|9.6|9.56|9.56|0
1649980500000|2022-04-14 23:55:00|9.54|9.54|9.53|9.53|9.59|9.59|9.52|9.52|0
1650288600000|2022-04-18 13:30:00|9.43|9.43|9.39|9.39|9.51|9.51|9.39|9.39|0
1650288900000|2022-04-18 13:35:00|9.38|9.38|9.25|9.25|9.39|9.39|9.25|9.25|0
1650289200000|2022-04-18 13:40:00|9.24|9.24|9.23|9.23|9.29|9.29|9.21|9.21|0
1650289500000|2022-04-18 13:45:00|9.22|9.22|9.22|9.22|9.24|9.24|9.15|9.15|0
1650289800000|2022-04-18 13:50:00|9.23|9.23|9.28|9.28|9.28|9.28|9.19|9.19|0
1650290100000|2022-04-18 13:55:00|9.26|9.26|9.33|9.33|9.33|9.33|9.25|9.25|0
1650290400000|2022-04-18 14:00:00|9.31|9.31|9.32|9.32|9.33|9.33|9.28|9.28|0
1650290700000|2022-04-18 14:05:00|9.33|9.33|9.24|9.24|9.33|9.33|9.23|9.23|0
1650291000000|2022-04-18 14:10:00|9.23|9.23|9.24|9.24|9.3|9.3|9.23|9.23|0
1650291300000|2022-04-18 14:15:00|9.23|9.23|9.23|9.23|9.25|9.25|9.21|9.21|0
1650291600000|2022-04-18 14:20:00|9.24|9.24|9.34|9.34|9.35|9.35|9.21|9.21|0
1650291900000|2022-04-18 14:25:00|9.35|9.35|9.41|9.41|9.41|9.41|9.33|9.33|0
1650292200000|2022-04-18 14:30:00|9.42|9.42|9.31|9.31|9.42|9.42|9.29|9.29|0
1650292500000|2022-04-18 14:35:00|9.33|9.33|9.28|9.28|9.33|9.33|9.23|9.23|0
1650292800000|2022-04-18 14:40:00|9.3|9.3|9.24|9.24|9.31|9.31|9.23|9.23|0
1650293100000|2022-04-18 14:45:00|9.25|9.25|9.23|9.23|9.27|9.27|9.23|9.23|0
1650293400000|2022-04-18 14:50:00|9.22|9.22|9.22|9.22|9.22|9.22|9.19|9.19|0
1650293700000|2022-04-18 14:55:00|9.21|9.21|9.2|9.2|9.22|9.22|9.19|9.19|0
1650294000000|2022-04-18 15:00:00|9.21|9.21|9.21|9.21|9.23|9.23|9.2|9.2|0
1650294300000|2022-04-18 15:05:00|9.2|9.2|9.19|9.19|9.23|9.23|9.18|9.18|0
1650294600000|2022-04-18 15:10:00|9.2|9.2|9.18|9.18|9.2|9.2|9.18|9.18|0
1650294900000|2022-04-18 15:15:00|9.17|9.17|9.17|9.17|9.18|9.18|9.15|9.15|0
1650295200000|2022-04-18 15:20:00|9.16|9.16|9.15|9.15|9.18|9.18|9.15|9.15|0
1650295500000|2022-04-18 15:25:00|9.16|9.16|9.16|9.16|9.17|9.17|9.15|9.15|0
1650295800000|2022-04-18 15:30:00|9.17|9.17|9.16|9.16|9.2|9.2|9.14|9.14|0
1650296100000|2022-04-18 15:35:00|9.17|9.17|9.13|9.13|9.17|9.17|9.13|9.13|0
1650296400000|2022-04-18 15:40:00|9.14|9.14|9.16|9.16|9.17|9.17|9.13|9.13|0
1650296700000|2022-04-18 15:45:00|9.17|9.17|9.15|9.15|9.18|9.18|9.15|9.15|0
1650297000000|2022-04-18 15:50:00|9.14|9.14|9.16|9.16|9.17|9.17|9.14|9.14|0
1650297300000|2022-04-18 15:55:00|9.18|9.18|9.23|9.23|9.23|9.23|9.17|9.17|0
1650297600000|2022-04-18 16:00:00|9.22|9.22|9.22|9.22|9.22|9.22|9.19|9.19|0
1650297900000|2022-04-18 16:05:00|9.23|9.23|9.2|9.2|9.23|9.23|9.19|9.19|0
1650298200000|2022-04-18 16:10:00|9.19|9.19|9.15|9.15|9.2|9.2|9.14|9.14|0
1650298500000|2022-04-18 16:15:00|9.16|9.16|9.14|9.14|9.16|9.16|9.13|9.13|0
1650298800000|2022-04-18 16:20:00|9.15|9.15|9.14|9.14|9.15|9.15|9.13|9.13|0
1650299100000|2022-04-18 16:25:00|9.13|9.13|9.13|9.13|9.14|9.14|9.13|9.13|0
1650299400000|2022-04-18 16:30:00|9.12|9.12|9.12|9.12|9.13|9.13|9.11|9.11|0
1650299700000|2022-04-18 16:35:00|9.13|9.13|9.13|9.13|9.13|9.13|9.11|9.11|0
1650300000000|2022-04-18 16:40:00|9.12|9.12|9.15|9.15|9.16|9.16|9.12|9.12|0
1650300300000|2022-04-18 16:45:00|9.16|9.16|9.13|9.13|9.16|9.16|9.13|9.13|0
1650300600000|2022-04-18 16:50:00|9.14|9.14|9.17|9.17|9.17|9.17|9.14|9.14|0
1650300900000|2022-04-18 16:55:00|9.18|9.18|9.14|9.14|9.18|9.18|9.13|9.13|0
1650301200000|2022-04-18 17:00:00|9.15|9.15|9.15|9.15|9.16|9.16|9.14|9.14|0
1650301500000|2022-04-18 17:05:00|9.16|9.16|9.21|9.21|9.21|9.21|9.14|9.14|0
1650301800000|2022-04-18 17:10:00|9.2|9.2|9.2|9.2|9.23|9.23|9.19|9.19|0
1650302100000|2022-04-18 17:15:00|9.21|9.21|9.21|9.21|9.22|9.22|9.19|9.19|0
1650302400000|2022-04-18 17:20:00|9.22|9.22|9.22|9.22|9.23|9.23|9.21|9.21|0
1650302700000|2022-04-18 17:25:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1650303000000|2022-04-18 17:30:00|9.22|9.22|9.27|9.27|9.28|9.28|9.22|9.22|0
1650303300000|2022-04-18 17:35:00|9.26|9.26|9.23|9.23|9.28|9.28|9.22|9.22|0
1650303600000|2022-04-18 17:40:00|9.24|9.24|9.23|9.23|9.25|9.25|9.22|9.22|0
1650303900000|2022-04-18 17:45:00|9.22|9.22|9.22|9.22|9.23|9.23|9.21|9.21|0
1650304200000|2022-04-18 17:50:00|9.21|9.21|9.23|9.23|9.24|9.24|9.21|9.21|0
1650304500000|2022-04-18 17:55:00|9.24|9.24|9.24|9.24|9.25|9.25|9.22|9.22|0
1650304800000|2022-04-18 18:00:00|9.23|9.23|9.27|9.27|9.27|9.27|9.23|9.23|0
1650305100000|2022-04-18 18:05:00|9.26|9.26|9.26|9.26|9.27|9.27|9.23|9.23|0
1650305400000|2022-04-18 18:10:00|9.25|9.25|9.25|9.25|9.25|9.25|9.22|9.22|0
1650305700000|2022-04-18 18:15:00|9.26|9.26|9.23|9.23|9.26|9.26|9.23|9.23|0
1650306000000|2022-04-18 18:20:00|9.24|9.24|9.26|9.26|9.27|9.27|9.22|9.22|0
1650306300000|2022-04-18 18:25:00|9.27|9.27|9.26|9.26|9.28|9.28|9.25|9.25|0
1650306600000|2022-04-18 18:30:00|9.27|9.27|9.28|9.28|9.28|9.28|9.26|9.26|0
1650306900000|2022-04-18 18:35:00|9.29|9.29|9.28|9.28|9.29|9.29|9.26|9.26|0
1650307200000|2022-04-18 18:40:00|9.27|9.27|9.25|9.25|9.28|9.28|9.24|9.24|0
1650307500000|2022-04-18 18:45:00|9.24|9.24|9.24|9.24|9.24|9.24|9.23|9.23|0
1650307800000|2022-04-18 18:50:00|9.23|9.23|9.22|9.22|9.25|9.25|9.22|9.22|0
1650308100000|2022-04-18 18:55:00|9.21|9.21|9.21|9.21|9.24|9.24|9.2|9.2|0
1650308400000|2022-04-18 19:00:00|9.22|9.22|9.21|9.21|9.23|9.23|9.21|9.21|0
1650308700000|2022-04-18 19:05:00|9.22|9.22|9.21|9.21|9.23|9.23|9.19|9.19|0
1650309000000|2022-04-18 19:10:00|9.2|9.2|9.19|9.19|9.2|9.2|9.17|9.17|0
1650309300000|2022-04-18 19:15:00|9.18|9.18|9.18|9.18|9.2|9.2|9.18|9.18|0
1650309600000|2022-04-18 19:20:00|9.19|9.19|9.18|9.18|9.2|9.2|9.17|9.17|0
1650309900000|2022-04-18 19:25:00|9.19|9.19|9.19|9.19|9.2|9.2|9.18|9.18|0
1650310200000|2022-04-18 19:30:00|9.18|9.18|9.16|9.16|9.18|9.18|9.15|9.15|0
1650310500000|2022-04-18 19:35:00|9.17|9.17|9.15|9.15|9.17|9.17|9.14|9.14|0
1650310800000|2022-04-18 19:40:00|9.16|9.16|9.16|9.16|9.17|9.17|9.15|9.15|0
1650311100000|2022-04-18 19:45:00|9.17|9.17|9.15|9.15|9.18|9.18|9.14|9.14|0
1650311400000|2022-04-18 19:50:00|9.14|9.14|9.13|9.13|9.14|9.14|9.13|9.13|0
1650311700000|2022-04-18 19:55:00|9.15|9.15|9.18|9.18|9.19|9.19|9.15|9.15|0
1650312000000|2022-04-18 20:00:00|9.19|9.19|9.19|9.19|9.19|9.19|9.18|9.18|0
1650312300000|2022-04-18 20:05:00|9.18|9.18|9.2|9.2|9.21|9.21|9.16|9.16|0
1650312900000|2022-04-18 20:15:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650313800000|2022-04-18 20:30:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1650314100000|2022-04-18 20:35:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1650314400000|2022-04-18 20:40:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650315600000|2022-04-18 21:00:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650315900000|2022-04-18 21:05:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1650316200000|2022-04-18 21:10:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650316500000|2022-04-18 21:15:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650318900000|2022-04-18 21:55:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650319200000|2022-04-18 22:00:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1650319500000|2022-04-18 22:05:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650319800000|2022-04-18 22:10:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1650320400000|2022-04-18 22:20:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1650320700000|2022-04-18 22:25:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1650321000000|2022-04-18 22:30:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650321300000|2022-04-18 22:35:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1650321600000|2022-04-18 22:40:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650321900000|2022-04-18 22:45:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650322200000|2022-04-18 22:50:00|9.22|9.22|9.23|9.23|9.23|9.23|9.21|9.21|0
1650322500000|2022-04-18 22:55:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650322800000|2022-04-18 23:00:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650323100000|2022-04-18 23:05:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1650324000000|2022-04-18 23:20:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1650324600000|2022-04-18 23:30:00|9.23|9.23|9.26|9.26|9.26|9.26|9.23|9.23|0
1650325500000|2022-04-18 23:45:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1650326100000|2022-04-18 23:55:00|9.24|9.24|9.28|9.28|9.28|9.28|9.23|9.23|0
1650355200000|2022-04-19 08:00:00|9.18|9.18|9.28|9.28|9.28|9.28|9.14|9.14|0
1650355500000|2022-04-19 08:05:00|9.3|9.3|9.19|9.19|9.3|9.3|9.18|9.18|0
1650355800000|2022-04-19 08:10:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1650356400000|2022-04-19 08:20:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1650358200000|2022-04-19 08:50:00|9.19|9.19|9.18|9.18|9.19|9.19|9.18|9.18|0
1650359700000|2022-04-19 09:15:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1650360000000|2022-04-19 09:20:00|9.17|9.17|9.18|9.18|9.18|9.18|9.17|9.17|0
1650360900000|2022-04-19 09:35:00|9.2|9.2|9.18|9.18|9.2|9.2|9.18|9.18|0
1650362100000|2022-04-19 09:55:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1650362700000|2022-04-19 10:05:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1650363300000|2022-04-19 10:15:00|9.23|9.23|9.2|9.2|9.23|9.23|9.2|9.2|0
1650363600000|2022-04-19 10:20:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650364200000|2022-04-19 10:30:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1650365700000|2022-04-19 10:55:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650366000000|2022-04-19 11:00:00|9.22|9.22|9.2|9.2|9.22|9.22|9.19|9.19|0
1650366300000|2022-04-19 11:05:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1650366600000|2022-04-19 11:10:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1650367200000|2022-04-19 11:20:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650367500000|2022-04-19 11:25:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650367800000|2022-04-19 11:30:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1650368100000|2022-04-19 11:35:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650368700000|2022-04-19 11:45:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650369300000|2022-04-19 11:55:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1650369900000|2022-04-19 12:05:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1650371100000|2022-04-19 12:25:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1650371400000|2022-04-19 12:30:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1650371700000|2022-04-19 12:35:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650372000000|2022-04-19 12:40:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650372300000|2022-04-19 12:45:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1650372600000|2022-04-19 12:50:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650373200000|2022-04-19 13:00:00|9.24|9.24|9.3|9.3|9.34|9.34|9.23|9.23|0
1650373500000|2022-04-19 13:05:00|9.28|9.28|9.23|9.23|9.28|9.28|9.23|9.23|0
1650373800000|2022-04-19 13:10:00|9.24|9.24|9.22|9.22|9.24|9.24|9.22|9.22|0
1650374100000|2022-04-19 13:15:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650374400000|2022-04-19 13:20:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650374700000|2022-04-19 13:25:00|9.23|9.23|9.19|9.19|9.24|9.24|9.18|9.18|0
1650375000000|2022-04-19 13:30:00|9.18|9.18|9.13|9.13|9.18|9.18|9.06|9.06|0
1650375300000|2022-04-19 13:35:00|9.12|9.12|9.12|9.12|9.16|9.16|9.08|9.08|0
1650375600000|2022-04-19 13:40:00|9.11|9.11|9.23|9.23|9.24|9.24|9.1|9.1|0
1650375900000|2022-04-19 13:45:00|9.24|9.24|9.24|9.24|9.28|9.28|9.16|9.16|0
1650376200000|2022-04-19 13:50:00|9.23|9.23|9.28|9.28|9.29|9.29|9.2|9.2|0
1650376500000|2022-04-19 13:55:00|9.29|9.29|9.34|9.34|9.34|9.34|9.28|9.28|0
1650376800000|2022-04-19 14:00:00|9.33|9.33|9.27|9.27|9.35|9.35|9.26|9.26|0
1650377100000|2022-04-19 14:05:00|9.26|9.26|9.26|9.26|9.28|9.28|9.24|9.24|0
1650377400000|2022-04-19 14:10:00|9.25|9.25|9.32|9.32|9.32|9.32|9.25|9.25|0
1650377700000|2022-04-19 14:15:00|9.33|9.33|9.39|9.39|9.4|9.4|9.28|9.28|0
1650378000000|2022-04-19 14:20:00|9.38|9.38|9.31|9.31|9.38|9.38|9.31|9.31|0
1650378300000|2022-04-19 14:25:00|9.3|9.3|9.28|9.28|9.31|9.31|9.27|9.27|0
1650378600000|2022-04-19 14:30:00|9.27|9.27|9.26|9.26|9.27|9.27|9.23|9.23|0
1650378900000|2022-04-19 14:35:00|9.27|9.27|9.3|9.3|9.3|9.3|9.26|9.26|0
1650379200000|2022-04-19 14:40:00|9.29|9.29|9.36|9.36|9.36|9.36|9.28|9.28|0
1650379500000|2022-04-19 14:45:00|9.37|9.37|9.33|9.33|9.38|9.38|9.32|9.32|0
1650379800000|2022-04-19 14:50:00|9.31|9.31|9.28|9.28|9.33|9.33|9.28|9.28|0
1650380100000|2022-04-19 14:55:00|9.27|9.27|9.33|9.33|9.36|9.36|9.27|9.27|0
1650380400000|2022-04-19 15:00:00|9.34|9.34|9.32|9.32|9.34|9.34|9.31|9.31|0
1650380700000|2022-04-19 15:05:00|9.33|9.33|9.35|9.35|9.38|9.38|9.33|9.33|0
1650381000000|2022-04-19 15:10:00|9.36|9.36|9.38|9.38|9.38|9.38|9.36|9.36|0
1650381300000|2022-04-19 15:15:00|9.37|9.37|9.36|9.36|9.38|9.38|9.36|9.36|0
1650381600000|2022-04-19 15:20:00|9.37|9.37|9.38|9.38|9.39|9.39|9.36|9.36|0
1650381900000|2022-04-19 15:25:00|9.39|9.39|9.41|9.41|9.41|9.41|9.38|9.38|0
1650382200000|2022-04-19 15:30:00|9.4|9.4|9.4|9.4|9.41|9.41|9.38|9.38|0
1650382500000|2022-04-19 15:35:00|9.39|9.39|9.45|9.45|9.45|9.45|9.39|9.39|0
1650382800000|2022-04-19 15:40:00|9.46|9.46|9.46|9.46|9.46|9.46|9.42|9.42|0
1650383100000|2022-04-19 15:45:00|9.45|9.45|9.48|9.48|9.48|9.48|9.44|9.44|0
1650383400000|2022-04-19 15:50:00|9.5|9.5|9.58|9.58|9.58|9.58|9.49|9.49|0
1650383700000|2022-04-19 15:55:00|9.57|9.57|9.54|9.54|9.57|9.57|9.51|9.51|0
1650384000000|2022-04-19 16:00:00|9.53|9.53|9.5|9.5|9.53|9.53|9.5|9.5|0
1650384300000|2022-04-19 16:05:00|9.51|9.51|9.54|9.54|9.54|9.54|9.49|9.49|0
1650384600000|2022-04-19 16:10:00|9.55|9.55|9.54|9.54|9.56|9.56|9.54|9.54|0
1650384900000|2022-04-19 16:15:00|9.53|9.53|9.54|9.54|9.54|9.54|9.51|9.51|0
1650385200000|2022-04-19 16:20:00|9.53|9.53|9.53|9.53|9.54|9.54|9.52|9.52|0
1650385500000|2022-04-19 16:25:00|9.52|9.52|9.49|9.49|9.53|9.53|9.48|9.48|0
1650385800000|2022-04-19 16:30:00|9.48|9.48|9.49|9.49|9.5|9.5|9.47|9.47|0
1650386100000|2022-04-19 16:35:00|9.5|9.5|9.47|9.47|9.5|9.5|9.46|9.46|0
1650386400000|2022-04-19 16:40:00|9.46|9.46|9.48|9.48|9.48|9.48|9.45|9.45|0
1650386700000|2022-04-19 16:45:00|9.49|9.49|9.51|9.51|9.51|9.51|9.49|9.49|0
1650387000000|2022-04-19 16:50:00|9.5|9.5|9.52|9.52|9.54|9.54|9.5|9.5|0
1650387300000|2022-04-19 16:55:00|9.53|9.53|9.54|9.54|9.54|9.54|9.5|9.5|0
1650387600000|2022-04-19 17:00:00|9.53|9.53|9.56|9.56|9.57|9.57|9.53|9.53|0
1650387900000|2022-04-19 17:05:00|9.57|9.57|9.54|9.54|9.58|9.58|9.54|9.54|0
1650388200000|2022-04-19 17:10:00|9.55|9.55|9.56|9.56|9.56|9.56|9.54|9.54|0
1650388500000|2022-04-19 17:15:00|9.55|9.55|9.55|9.55|9.56|9.56|9.54|9.54|0
1650388800000|2022-04-19 17:20:00|9.54|9.54|9.52|9.52|9.55|9.55|9.52|9.52|0
1650389100000|2022-04-19 17:25:00|9.51|9.51|9.48|9.48|9.51|9.51|9.48|9.48|0
1650389400000|2022-04-19 17:30:00|9.49|9.49|9.51|9.51|9.53|9.53|9.49|9.49|0
1650389700000|2022-04-19 17:35:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1650390000000|2022-04-19 17:40:00|9.49|9.49|9.48|9.48|9.49|9.49|9.47|9.47|0
1650390300000|2022-04-19 17:45:00|9.47|9.47|9.49|9.49|9.49|9.49|9.47|9.47|0
1650390600000|2022-04-19 17:50:00|9.48|9.48|9.45|9.45|9.48|9.48|9.43|9.43|0
1650390900000|2022-04-19 17:55:00|9.44|9.44|9.44|9.44|9.45|9.45|9.43|9.43|0
1650391200000|2022-04-19 18:00:00|9.43|9.43|9.44|9.44|9.44|9.44|9.42|9.42|0
1650391500000|2022-04-19 18:05:00|9.43|9.43|9.43|9.43|9.44|9.44|9.41|9.41|0
1650391800000|2022-04-19 18:10:00|9.42|9.42|9.4|9.4|9.43|9.43|9.39|9.39|0
1650392100000|2022-04-19 18:15:00|9.41|9.41|9.39|9.39|9.43|9.43|9.39|9.39|0
1650392400000|2022-04-19 18:20:00|9.4|9.4|9.42|9.42|9.42|9.42|9.39|9.39|0
1650392700000|2022-04-19 18:25:00|9.41|9.41|9.45|9.45|9.45|9.45|9.4|9.4|0
1650393000000|2022-04-19 18:30:00|9.46|9.46|9.43|9.43|9.46|9.46|9.43|9.43|0
1650393300000|2022-04-19 18:35:00|9.44|9.44|9.46|9.46|9.46|9.46|9.43|9.43|0
1650393600000|2022-04-19 18:40:00|9.45|9.45|9.47|9.47|9.48|9.48|9.45|9.45|0
1650393900000|2022-04-19 18:45:00|9.46|9.46|9.45|9.45|9.47|9.47|9.45|9.45|0
1650394200000|2022-04-19 18:50:00|9.46|9.46|9.44|9.44|9.47|9.47|9.43|9.43|0
1650394500000|2022-04-19 18:55:00|9.45|9.45|9.47|9.47|9.48|9.48|9.44|9.44|0
1650394800000|2022-04-19 19:00:00|9.48|9.48|9.44|9.44|9.48|9.48|9.44|9.44|0
1650395100000|2022-04-19 19:05:00|9.45|9.45|9.47|9.47|9.48|9.48|9.43|9.43|0
1650395400000|2022-04-19 19:10:00|9.48|9.48|9.5|9.5|9.5|9.5|9.48|9.48|0
1650395700000|2022-04-19 19:15:00|9.52|9.52|9.5|9.5|9.53|9.53|9.49|9.49|0
1650396000000|2022-04-19 19:20:00|9.49|9.49|9.49|9.49|9.5|9.5|9.47|9.47|0
1650396300000|2022-04-19 19:25:00|9.5|9.5|9.55|9.55|9.56|9.56|9.49|9.49|0
1650396600000|2022-04-19 19:30:00|9.56|9.56|9.58|9.58|9.61|9.61|9.56|9.56|0
1650396900000|2022-04-19 19:35:00|9.57|9.57|9.61|9.61|9.61|9.61|9.57|9.57|0
1650397200000|2022-04-19 19:40:00|9.6|9.6|9.63|9.63|9.65|9.65|9.6|9.6|0
1650397500000|2022-04-19 19:45:00|9.64|9.64|9.67|9.67|9.69|9.69|9.63|9.63|0
1650397800000|2022-04-19 19:50:00|9.69|9.69|9.68|9.68|9.71|9.71|9.68|9.68|0
1650398100000|2022-04-19 19:55:00|9.65|9.65|9.67|9.67|9.68|9.68|9.64|9.64|0
1650398400000|2022-04-19 20:00:00|9.65|9.65|9.6|9.6|9.68|9.68|9.59|9.59|0
1650398700000|2022-04-19 20:05:00|9.56|9.56|9.59|9.59|9.6|9.6|9.53|9.53|0
1650399000000|2022-04-19 20:10:00|9.6|9.6|9.52|9.52|9.6|9.6|9.44|9.44|0
1650399300000|2022-04-19 20:15:00|9.53|9.53|9.52|9.52|9.53|9.53|9.47|9.47|0
1650399600000|2022-04-19 20:20:00|9.51|9.51|9.53|9.53|9.53|9.53|9.51|9.51|0
1650399900000|2022-04-19 20:25:00|9.57|9.57|9.57|9.57|9.57|9.57|9.53|9.53|0
1650400200000|2022-04-19 20:30:00|9.52|9.52|9.56|9.56|9.56|9.56|9.51|9.51|0
1650400500000|2022-04-19 20:35:00|9.53|9.53|9.53|9.53|9.56|9.56|9.53|9.53|0
1650400800000|2022-04-19 20:40:00|9.58|9.58|9.57|9.57|9.59|9.59|9.57|9.57|0
1650401100000|2022-04-19 20:45:00|9.56|9.56|9.53|9.53|9.56|9.56|9.53|9.53|0
1650401400000|2022-04-19 20:50:00|9.54|9.54|9.55|9.55|9.55|9.55|9.54|9.54|0
1650401700000|2022-04-19 20:55:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1650402000000|2022-04-19 21:00:00|9.53|9.53|9.55|9.55|9.55|9.55|9.53|9.53|0
1650402300000|2022-04-19 21:05:00|9.54|9.54|9.54|9.54|9.55|9.55|9.54|9.54|0
1650402600000|2022-04-19 21:10:00|9.52|9.52|9.53|9.53|9.53|9.53|9.52|9.52|0
1650402900000|2022-04-19 21:15:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1650403200000|2022-04-19 21:20:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1650405600000|2022-04-19 22:00:00|9.56|9.56|9.59|9.59|9.59|9.59|9.54|9.54|0
1650405900000|2022-04-19 22:05:00|9.58|9.58|9.57|9.57|9.59|9.59|9.57|9.57|0
1650406200000|2022-04-19 22:10:00|9.59|9.59|9.56|9.56|9.59|9.59|9.54|9.54|0
1650406500000|2022-04-19 22:15:00|9.54|9.54|9.59|9.59|9.59|9.59|9.54|9.54|0
1650406800000|2022-04-19 22:20:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1650407100000|2022-04-19 22:25:00|9.56|9.56|9.56|9.56|9.59|9.59|9.56|9.56|0
1650407400000|2022-04-19 22:30:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1650407700000|2022-04-19 22:35:00|9.56|9.56|9.53|9.53|9.59|9.59|9.53|9.53|0
1650408000000|2022-04-19 22:40:00|9.56|9.56|9.53|9.53|9.56|9.56|9.53|9.53|0
1650408300000|2022-04-19 22:45:00|9.56|9.56|9.56|9.56|9.56|9.56|9.53|9.53|0
1650408600000|2022-04-19 22:50:00|9.54|9.54|9.56|9.56|9.56|9.56|9.54|9.54|0
1650408900000|2022-04-19 22:55:00|9.53|9.53|9.54|9.54|9.56|9.56|9.53|9.53|0
1650409200000|2022-04-19 23:00:00|9.53|9.53|9.54|9.54|9.56|9.56|9.53|9.53|0
1650409500000|2022-04-19 23:05:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1650409800000|2022-04-19 23:10:00|9.54|9.54|9.56|9.56|9.56|9.56|9.54|9.54|0
1650410100000|2022-04-19 23:15:00|9.54|9.54|9.54|9.54|9.56|9.56|9.54|9.54|0
1650410400000|2022-04-19 23:20:00|9.56|9.56|9.56|9.56|9.56|9.56|9.54|9.54|0
1650410700000|2022-04-19 23:25:00|9.55|9.55|9.56|9.56|9.56|9.56|9.55|9.55|0
1650411000000|2022-04-19 23:30:00|9.59|9.59|9.59|9.59|9.59|9.59|9.56|9.56|0
1650411300000|2022-04-19 23:35:00|9.57|9.57|9.59|9.59|9.6|9.6|9.55|9.55|0
1650411600000|2022-04-19 23:40:00|9.55|9.55|9.59|9.59|9.59|9.59|9.55|9.55|0
1650411900000|2022-04-19 23:45:00|9.53|9.53|9.59|9.59|9.59|9.59|9.53|9.53|0
1650412200000|2022-04-19 23:50:00|9.56|9.56|9.59|9.59|9.59|9.59|9.53|9.53|0
1650412500000|2022-04-19 23:55:00|9.58|9.58|9.54|9.54|9.59|9.59|9.54|9.54|0
1650441600000|2022-04-20 08:00:00|9.94|9.94|9.66|9.66|9.94|9.94|9.59|9.59|0
1650441900000|2022-04-20 08:05:00|9.68|9.68|9.68|9.68|9.68|9.68|9.68|9.68|0
1650442800000|2022-04-20 08:20:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1650443400000|2022-04-20 08:30:00|9.59|9.59|9.59|9.59|9.59|9.59|9.54|9.54|0
1650443700000|2022-04-20 08:35:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1650444300000|2022-04-20 08:45:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1650444900000|2022-04-20 08:55:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1650445200000|2022-04-20 09:00:00|9.55|9.55|9.59|9.59|9.59|9.59|9.55|9.55|0
1650445500000|2022-04-20 09:05:00|9.57|9.57|9.61|9.61|9.61|9.61|9.57|9.57|0
1650447900000|2022-04-20 09:45:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1650448500000|2022-04-20 09:55:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1650448800000|2022-04-20 10:00:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1650450300000|2022-04-20 10:25:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1650450900000|2022-04-20 10:35:00|9.59|9.59|9.61|9.61|9.61|9.61|9.59|9.59|0
1650451200000|2022-04-20 10:40:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1650451500000|2022-04-20 10:45:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1650451800000|2022-04-20 10:50:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1650452400000|2022-04-20 11:00:00|9.66|9.66|9.65|9.65|9.66|9.66|9.65|9.65|0
1650452700000|2022-04-20 11:05:00|9.64|9.64|9.68|9.68|9.68|9.68|9.63|9.63|0
1650453000000|2022-04-20 11:10:00|9.64|9.64|9.64|9.64|9.65|9.65|9.61|9.61|0
1650453300000|2022-04-20 11:15:00|9.62|9.62|9.62|9.62|9.68|9.68|9.62|9.62|0
1650453600000|2022-04-20 11:20:00|9.64|9.64|9.64|9.64|9.64|9.64|9.61|9.61|0
1650454200000|2022-04-20 11:30:00|9.63|9.63|9.64|9.64|9.64|9.64|9.63|9.63|0
1650454500000|2022-04-20 11:35:00|9.63|9.63|9.64|9.64|9.64|9.64|9.62|9.62|0
1650454800000|2022-04-20 11:40:00|9.61|9.61|9.62|9.62|9.64|9.64|9.61|9.61|0
1650455100000|2022-04-20 11:45:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1650455400000|2022-04-20 11:50:00|9.61|9.61|9.67|9.67|9.67|9.67|9.61|9.61|0
1650455700000|2022-04-20 11:55:00|9.66|9.66|9.66|9.66|9.67|9.67|9.66|9.66|0
1650456000000|2022-04-20 12:00:00|9.67|9.67|9.66|9.66|9.68|9.68|9.66|9.66|0
1650456300000|2022-04-20 12:05:00|9.65|9.65|9.64|9.64|9.65|9.65|9.64|9.64|0
1650457200000|2022-04-20 12:20:00|9.63|9.63|9.64|9.64|9.64|9.64|9.63|9.63|0
1650457500000|2022-04-20 12:25:00|9.65|9.65|9.63|9.63|9.65|9.65|9.63|9.63|0
1650458700000|2022-04-20 12:45:00|9.62|9.62|9.63|9.63|9.63|9.63|9.62|9.62|0
1650459000000|2022-04-20 12:50:00|9.62|9.62|9.67|9.67|9.67|9.67|9.62|9.62|0
1650459300000|2022-04-20 12:55:00|9.69|9.69|9.69|9.69|9.69|9.69|9.67|9.67|0
1650459600000|2022-04-20 13:00:00|9.7|9.7|9.69|9.69|9.74|9.74|9.69|9.69|0
1650459900000|2022-04-20 13:05:00|9.71|9.71|9.71|9.71|9.71|9.71|9.7|9.7|0
1650460200000|2022-04-20 13:10:00|9.7|9.7|9.65|9.65|9.7|9.7|9.64|9.64|0
1650460500000|2022-04-20 13:15:00|9.66|9.66|9.68|9.68|9.69|9.69|9.65|9.65|0
1650460800000|2022-04-20 13:20:00|9.67|9.67|9.68|9.68|9.68|9.68|9.65|9.65|0
1650461100000|2022-04-20 13:25:00|9.67|9.67|9.58|9.58|9.69|9.69|9.54|9.54|0
1650461400000|2022-04-20 13:30:00|9.65|9.65|9.44|9.44|9.65|9.65|9.39|9.39|0
1650461700000|2022-04-20 13:35:00|9.46|9.46|9.54|9.54|9.55|9.55|9.38|9.38|0
1650462000000|2022-04-20 13:40:00|9.53|9.53|9.42|9.42|9.55|9.55|9.4|9.4|0
1650462300000|2022-04-20 13:45:00|9.4|9.4|9.42|9.42|9.45|9.45|9.38|9.38|0
1650462600000|2022-04-20 13:50:00|9.43|9.43|9.32|9.32|9.43|9.43|9.3|9.3|0
1650462900000|2022-04-20 13:55:00|9.31|9.31|9.26|9.26|9.34|9.34|9.24|9.24|0
1650463200000|2022-04-20 14:00:00|9.27|9.27|9.21|9.21|9.3|9.3|9.21|9.21|0
1650463500000|2022-04-20 14:05:00|9.23|9.23|9.29|9.29|9.29|9.29|9.19|9.19|0
1650463800000|2022-04-20 14:10:00|9.28|9.28|9.24|9.24|9.29|9.29|9.23|9.23|0
1650464100000|2022-04-20 14:15:00|9.26|9.26|9.27|9.27|9.28|9.28|9.25|9.25|0
1650464400000|2022-04-20 14:20:00|9.28|9.28|9.17|9.17|9.28|9.28|9.17|9.17|0
1650464700000|2022-04-20 14:25:00|9.18|9.18|9.18|9.18|9.22|9.22|9.17|9.17|0
1650465000000|2022-04-20 14:30:00|9.19|9.19|9.27|9.27|9.27|9.27|9.16|9.16|0
1650465300000|2022-04-20 14:35:00|9.26|9.26|9.18|9.18|9.27|9.27|9.18|9.18|0
1650465600000|2022-04-20 14:40:00|9.19|9.19|9.21|9.21|9.23|9.23|9.19|9.19|0
1650465900000|2022-04-20 14:45:00|9.22|9.22|9.21|9.21|9.23|9.23|9.18|9.18|0
1650466200000|2022-04-20 14:50:00|9.2|9.2|9.22|9.22|9.24|9.24|9.2|9.2|0
1650466500000|2022-04-20 14:55:00|9.23|9.23|9.23|9.23|9.24|9.24|9.19|9.19|0
1650466800000|2022-04-20 15:00:00|9.22|9.22|9.21|9.21|9.23|9.23|9.19|9.19|0
1650467100000|2022-04-20 15:05:00|9.2|9.2|9.15|9.15|9.2|9.2|9.15|9.15|0
1650467400000|2022-04-20 15:10:00|9.14|9.14|9.11|9.11|9.15|9.15|9.1|9.1|0
1650467700000|2022-04-20 15:15:00|9.12|9.12|9.08|9.08|9.13|9.13|9.08|9.08|0
1650468000000|2022-04-20 15:20:00|9.09|9.09|9.09|9.09|9.1|9.1|9.08|9.08|0
1650468300000|2022-04-20 15:25:00|9.08|9.08|9.11|9.11|9.13|9.13|9.08|9.08|0
1650468600000|2022-04-20 15:30:00|9.1|9.1|9.12|9.12|9.14|9.14|9.1|9.1|0
1650468900000|2022-04-20 15:35:00|9.11|9.11|9.1|9.1|9.14|9.14|9.1|9.1|0
1650469200000|2022-04-20 15:40:00|9.09|9.09|9.09|9.09|9.12|9.12|9.09|9.09|0
1650469500000|2022-04-20 15:45:00|9.1|9.1|9.03|9.03|9.11|9.11|9.03|9.03|0
1650469800000|2022-04-20 15:50:00|9.02|9.02|9.02|9.02|9.03|9.03|9.02|9.02|0
1650470100000|2022-04-20 15:55:00|9.03|9.03|9.02|9.02|9.03|9.03|9.01|9.01|0
1650470400000|2022-04-20 16:00:00|9.01|9.01|9.05|9.05|9.05|9.05|9.01|9.01|0
1650470700000|2022-04-20 16:05:00|9.06|9.06|9.03|9.03|9.07|9.07|9.03|9.03|0
1650471000000|2022-04-20 16:10:00|9.02|9.02|8.98|8.98|9.02|9.02|8.98|8.98|0
1650471300000|2022-04-20 16:15:00|8.99|8.99|9|9|9.03|9.03|8.98|8.98|0
1650471600000|2022-04-20 16:20:00|9.02|9.02|8.98|8.98|9.02|9.02|8.98|8.98|0
1650471900000|2022-04-20 16:25:00|8.97|8.97|9.01|9.01|9.01|9.01|8.97|8.97|0
1650472200000|2022-04-20 16:30:00|9.02|9.02|9.08|9.08|9.08|9.08|9.02|9.02|0
1650472500000|2022-04-20 16:35:00|9.07|9.07|9.08|9.08|9.1|9.1|9.07|9.07|0
1650472800000|2022-04-20 16:40:00|9.07|9.07|9.09|9.09|9.1|9.1|9.07|9.07|0
1650473100000|2022-04-20 16:45:00|9.1|9.1|9.1|9.1|9.12|9.12|9.09|9.09|0
1650473400000|2022-04-20 16:50:00|9.11|9.11|9.12|9.12|9.13|9.13|9.1|9.1|0
1650473700000|2022-04-20 16:55:00|9.13|9.13|9.12|9.12|9.13|9.13|9.11|9.11|0
1650474000000|2022-04-20 17:00:00|9.13|9.13|9.13|9.13|9.15|9.15|9.12|9.12|0
1650474300000|2022-04-20 17:05:00|9.14|9.14|9.11|9.11|9.15|9.15|9.1|9.1|0
1650474600000|2022-04-20 17:10:00|9.1|9.1|9.15|9.15|9.16|9.16|9.1|9.1|0
1650474900000|2022-04-20 17:15:00|9.14|9.14|9.12|9.12|9.15|9.15|9.11|9.11|0
1650475200000|2022-04-20 17:20:00|9.11|9.11|9.12|9.12|9.14|9.14|9.11|9.11|0
1650475500000|2022-04-20 17:25:00|9.13|9.13|9.11|9.11|9.13|9.13|9.11|9.11|0
1650475800000|2022-04-20 17:30:00|9.12|9.12|9.11|9.11|9.13|9.13|9.11|9.11|0
1650476100000|2022-04-20 17:35:00|9.12|9.12|9.12|9.12|9.13|9.13|9.11|9.11|0
1650476400000|2022-04-20 17:40:00|9.11|9.11|9.14|9.14|9.14|9.14|9.11|9.11|0
1650476700000|2022-04-20 17:45:00|9.15|9.15|9.11|9.11|9.15|9.15|9.11|9.11|0
1650477000000|2022-04-20 17:50:00|9.1|9.1|9.07|9.07|9.1|9.1|9.07|9.07|0
1650477300000|2022-04-20 17:55:00|9.06|9.06|9.05|9.05|9.06|9.06|9.04|9.04|0
1650477600000|2022-04-20 18:00:00|9.06|9.06|9.05|9.05|9.06|9.06|9.02|9.02|0
1650477900000|2022-04-20 18:05:00|9.06|9.06|9.03|9.03|9.06|9.06|9.02|9.02|0
1650478200000|2022-04-20 18:10:00|9.02|9.02|9.01|9.01|9.03|9.03|9.01|9.01|0
1650478500000|2022-04-20 18:15:00|9.02|9.02|9.02|9.02|9.04|9.04|9.01|9.01|0
1650478800000|2022-04-20 18:20:00|9.03|9.03|9.02|9.02|9.03|9.03|9.01|9.01|0
1650479100000|2022-04-20 18:25:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1650479400000|2022-04-20 18:30:00|8.99|8.99|8.98|8.98|9|9|8.98|8.98|0
1650479700000|2022-04-20 18:35:00|8.99|8.99|8.97|8.97|8.99|8.99|8.96|8.96|0
1650480000000|2022-04-20 18:40:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1650480300000|2022-04-20 18:45:00|8.96|8.96|8.96|8.96|8.99|8.99|8.95|8.95|0
1650480600000|2022-04-20 18:50:00|8.97|8.97|8.95|8.95|8.98|8.98|8.95|8.95|0
1650480900000|2022-04-20 18:55:00|8.94|8.94|8.97|8.97|8.97|8.97|8.94|8.94|0
1650481200000|2022-04-20 19:00:00|8.98|8.98|8.99|8.99|9.01|9.01|8.98|8.98|0
1650481500000|2022-04-20 19:05:00|8.98|8.98|8.98|8.98|9|9|8.97|8.97|0
1650481800000|2022-04-20 19:10:00|8.99|8.99|9.02|9.02|9.03|9.03|8.97|8.97|0
1650482100000|2022-04-20 19:15:00|9.03|9.03|9|9|9.03|9.03|9|9|0
1650482400000|2022-04-20 19:20:00|8.99|8.99|8.98|8.98|9|9|8.97|8.97|0
1650482700000|2022-04-20 19:25:00|9|9|9|9|9.01|9.01|8.99|8.99|0
1650483000000|2022-04-20 19:30:00|8.98|8.98|8.96|8.96|8.98|8.98|8.95|8.95|0
1650483300000|2022-04-20 19:35:00|8.95|8.95|8.96|8.96|8.97|8.97|8.95|8.95|0
1650483600000|2022-04-20 19:40:00|8.97|8.97|8.98|8.98|9|9|8.96|8.96|0
1650483900000|2022-04-20 19:45:00|8.99|8.99|9.01|9.01|9.01|9.01|8.98|8.98|0
1650484200000|2022-04-20 19:50:00|8.98|8.98|8.93|8.93|8.99|8.99|8.93|8.93|0
1650484500000|2022-04-20 19:55:00|8.95|8.95|8.95|8.95|8.96|8.96|8.94|8.94|0
1650484800000|2022-04-20 20:00:00|8.94|8.94|8.95|8.95|8.96|8.96|8.94|8.94|0
1650485400000|2022-04-20 20:10:00|8.99|8.99|9.01|9.01|9.02|9.02|8.93|8.93|0
1650485700000|2022-04-20 20:15:00|8.98|8.98|8.98|8.98|9.01|9.01|8.98|8.98|0
1650486000000|2022-04-20 20:20:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1650486300000|2022-04-20 20:25:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1650486600000|2022-04-20 20:30:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1650487500000|2022-04-20 20:45:00|8.97|8.97|8.97|8.97|8.97|8.97|8.95|8.95|0
1650488100000|2022-04-20 20:55:00|8.98|8.98|8.99|8.99|8.99|8.99|8.97|8.97|0
1650488400000|2022-04-20 21:00:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1650488700000|2022-04-20 21:05:00|9|9|9|9|9|9|9|9|0
1650489000000|2022-04-20 21:10:00|9.01|9.01|9|9|9.01|9.01|9|9|0
1650489300000|2022-04-20 21:15:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1650489900000|2022-04-20 21:25:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1650490200000|2022-04-20 21:30:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1650490500000|2022-04-20 21:35:00|9.01|9.01|9.04|9.04|9.04|9.04|9|9|0
1650490800000|2022-04-20 21:40:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1650491400000|2022-04-20 21:50:00|9.03|9.03|9.04|9.04|9.05|9.05|9.03|9.03|0
1650491700000|2022-04-20 21:55:00|9.03|9.03|9.01|9.01|9.04|9.04|8.98|8.98|0
1650492000000|2022-04-20 22:00:00|9|9|9.03|9.03|9.03|9.03|8.99|8.99|0
1650492300000|2022-04-20 22:05:00|9.02|9.02|9.03|9.03|9.05|9.05|8.99|8.99|0
1650492600000|2022-04-20 22:10:00|9.02|9.02|9.02|9.02|9.03|9.03|8.99|8.99|0
1650492900000|2022-04-20 22:15:00|9.03|9.03|9.05|9.05|9.05|9.05|9.03|9.03|0
1650493200000|2022-04-20 22:20:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1650493500000|2022-04-20 22:25:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1650493800000|2022-04-20 22:30:00|9.06|9.06|9.03|9.03|9.1|9.1|9.03|9.03|0
1650494100000|2022-04-20 22:35:00|9.05|9.05|9|9|9.05|9.05|9|9|0
1650494400000|2022-04-20 22:40:00|9.06|9.06|9|9|9.1|9.1|9|9|0
1650494700000|2022-04-20 22:45:00|9.03|9.03|9.04|9.04|9.04|9.04|8.98|8.98|0
1650495000000|2022-04-20 22:50:00|9.03|9.03|9.03|9.03|9.04|9.04|9.02|9.02|0
1650495300000|2022-04-20 22:55:00|9.04|9.04|9.04|9.04|9.04|9.04|9.02|9.02|0
1650495600000|2022-04-20 23:00:00|9.02|9.02|9.06|9.06|9.06|9.06|9.02|9.02|0
1650495900000|2022-04-20 23:05:00|9.03|9.03|9.03|9.03|9.06|9.06|9.01|9.01|0
1650496200000|2022-04-20 23:10:00|9.06|9.06|9.04|9.04|9.06|9.06|9.04|9.04|0
1650496500000|2022-04-20 23:15:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1650496800000|2022-04-20 23:20:00|9.03|9.03|9.02|9.02|9.04|9.04|9.01|9.01|0
1650497100000|2022-04-20 23:25:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1650497400000|2022-04-20 23:30:00|9.01|9.01|9.04|9.04|9.04|9.04|9.01|9.01|0
1650497700000|2022-04-20 23:35:00|9.01|9.01|9.02|9.02|9.04|9.04|9.01|9.01|0
1650498000000|2022-04-20 23:40:00|9.03|9.03|9.01|9.01|9.04|9.04|9.01|9.01|0
1650498300000|2022-04-20 23:45:00|9.02|9.02|9.02|9.02|9.02|9.02|9.01|9.01|0
1650498600000|2022-04-20 23:50:00|9.01|9.01|9.04|9.04|9.04|9.04|9|9|0
1650498900000|2022-04-20 23:55:00|9.03|9.03|9.03|9.03|9.04|9.04|9.03|9.03|0
1650528000000|2022-04-21 08:00:00|9.22|9.22|9.05|9.05|9.22|9.22|8.87|8.87|0
1650528600000|2022-04-21 08:10:00|9.04|9.04|9.04|9.04|9.05|9.05|9.04|9.04|0
1650529800000|2022-04-21 08:30:00|9.06|9.06|9.06|9.06|9.06|9.06|9.05|9.05|0
1650530700000|2022-04-21 08:45:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1650531300000|2022-04-21 08:55:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1650531600000|2022-04-21 09:00:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1650531900000|2022-04-21 09:05:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1650532200000|2022-04-21 09:10:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1650534000000|2022-04-21 09:40:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1650534300000|2022-04-21 09:45:00|9.05|9.05|9.06|9.06|9.06|9.06|9.05|9.05|0
1650534600000|2022-04-21 09:50:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1650535200000|2022-04-21 10:00:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1650537300000|2022-04-21 10:35:00|9.09|9.09|9.09|9.09|9.09|9.09|9.08|9.08|0
1650538200000|2022-04-21 10:50:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1650538800000|2022-04-21 11:00:00|9.1|9.1|9.09|9.09|9.11|9.11|9.09|9.09|0
1650539100000|2022-04-21 11:05:00|9.1|9.1|9.09|9.09|9.11|9.11|9.09|9.09|0
1650539400000|2022-04-21 11:10:00|9.1|9.1|9.11|9.11|9.11|9.11|9.1|9.1|0
1650539700000|2022-04-21 11:15:00|9.1|9.1|9.08|9.08|9.1|9.1|9.08|9.08|0
1650540000000|2022-04-21 11:20:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1650540300000|2022-04-21 11:25:00|9.1|9.1|9.11|9.11|9.11|9.11|9.09|9.09|0
1650540600000|2022-04-21 11:30:00|9.12|9.12|9.12|9.12|9.12|9.12|9.11|9.11|0
1650540900000|2022-04-21 11:35:00|9.13|9.13|9.14|9.14|9.14|9.14|9.13|9.13|0
1650541200000|2022-04-21 11:40:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1650541500000|2022-04-21 11:45:00|9.14|9.14|9.12|9.12|9.14|9.14|9.12|9.12|0
1650541800000|2022-04-21 11:50:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1650542100000|2022-04-21 11:55:00|9.1|9.1|9.09|9.09|9.1|9.1|9.09|9.09|0
1650542400000|2022-04-21 12:00:00|9.1|9.1|9.11|9.11|9.11|9.11|9.1|9.1|0
1650542700000|2022-04-21 12:05:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1650543600000|2022-04-21 12:20:00|9.12|9.12|9.13|9.13|9.13|9.13|9.11|9.11|0
1650544200000|2022-04-21 12:30:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1650544500000|2022-04-21 12:35:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1650544800000|2022-04-21 12:40:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1650545100000|2022-04-21 12:45:00|9.16|9.16|9.16|9.16|9.16|9.16|9.16|9.16|0
1650545400000|2022-04-21 12:50:00|9.14|9.14|9.14|9.14|9.15|9.15|9.13|9.13|0
1650545700000|2022-04-21 12:55:00|9.13|9.13|9.13|9.13|9.14|9.14|9.13|9.13|0
1650546000000|2022-04-21 13:00:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1650546300000|2022-04-21 13:05:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1650546900000|2022-04-21 13:15:00|9.12|9.12|9.11|9.11|9.12|9.12|9.11|9.11|0
1650547200000|2022-04-21 13:20:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1650547500000|2022-04-21 13:25:00|9.09|9.09|9.07|9.07|9.13|9.13|8.99|8.99|0
1650547800000|2022-04-21 13:30:00|9.08|9.08|9.18|9.18|9.22|9.22|8.96|8.96|0
1650548100000|2022-04-21 13:35:00|9.19|9.19|9.17|9.17|9.27|9.27|9.15|9.15|0
1650548400000|2022-04-21 13:40:00|9.18|9.18|9.16|9.16|9.19|9.19|9.12|9.12|0
1650548700000|2022-04-21 13:45:00|9.15|9.15|9.1|9.1|9.15|9.15|9.05|9.05|0
1650549000000|2022-04-21 13:50:00|9.11|9.11|9.06|9.06|9.14|9.14|9.05|9.05|0
1650549300000|2022-04-21 13:55:00|9.07|9.07|9.01|9.01|9.12|9.12|9.01|9.01|0
1650549600000|2022-04-21 14:00:00|9|9|9.03|9.03|9.06|9.06|9|9|0
1650549900000|2022-04-21 14:05:00|9.01|9.01|9|9|9.04|9.04|8.98|8.98|0
1650550200000|2022-04-21 14:10:00|8.98|8.98|8.95|8.95|9|9|8.93|8.93|0
1650550500000|2022-04-21 14:15:00|8.96|8.96|8.93|8.93|9.02|9.02|8.93|8.93|0
1650550800000|2022-04-21 14:20:00|8.92|8.92|8.93|8.93|8.95|8.95|8.9|8.9|0
1650551100000|2022-04-21 14:25:00|8.92|8.92|9|9|9|9|8.92|8.92|0
1650551400000|2022-04-21 14:30:00|8.99|8.99|8.96|8.96|9.02|9.02|8.95|8.95|0
1650551700000|2022-04-21 14:35:00|8.98|8.98|8.92|8.92|8.99|8.99|8.92|8.92|0
1650552000000|2022-04-21 14:40:00|8.93|8.93|8.86|8.86|8.93|8.93|8.86|8.86|0
1650552300000|2022-04-21 14:45:00|8.87|8.87|8.82|8.82|8.87|8.87|8.82|8.82|0
1650552600000|2022-04-21 14:50:00|8.83|8.83|8.76|8.76|8.83|8.83|8.76|8.76|0
1650552900000|2022-04-21 14:55:00|8.77|8.77|8.78|8.78|8.79|8.79|8.73|8.73|0
1650553200000|2022-04-21 15:00:00|8.77|8.77|8.8|8.8|8.81|8.81|8.75|8.75|0
1650553500000|2022-04-21 15:05:00|8.81|8.81|8.76|8.76|8.81|8.81|8.74|8.74|0
1650553800000|2022-04-21 15:10:00|8.77|8.77|8.78|8.78|8.8|8.8|8.74|8.74|0
1650554100000|2022-04-21 15:15:00|8.79|8.79|8.78|8.78|8.81|8.81|8.76|8.76|0
1650554400000|2022-04-21 15:20:00|8.77|8.77|8.77|8.77|8.78|8.78|8.73|8.73|0
1650554700000|2022-04-21 15:25:00|8.78|8.78|8.74|8.74|8.81|8.81|8.73|8.73|0
1650555000000|2022-04-21 15:30:00|8.73|8.73|8.72|8.72|8.75|8.75|8.7|8.7|0
1650555300000|2022-04-21 15:35:00|8.71|8.71|8.67|8.67|8.72|8.72|8.67|8.67|0
1650555600000|2022-04-21 15:40:00|8.66|8.66|8.62|8.62|8.67|8.67|8.61|8.61|0
1650555900000|2022-04-21 15:45:00|8.61|8.61|8.64|8.64|8.65|8.65|8.61|8.61|0
1650556200000|2022-04-21 15:50:00|8.63|8.63|8.64|8.64|8.67|8.67|8.62|8.62|0
1650556500000|2022-04-21 15:55:00|8.63|8.63|8.6|8.6|8.63|8.63|8.6|8.6|0
1650556800000|2022-04-21 16:00:00|8.59|8.59|8.61|8.61|8.62|8.62|8.59|8.59|0
1650557100000|2022-04-21 16:05:00|8.62|8.62|8.64|8.64|8.66|8.66|8.62|8.62|0
1650557400000|2022-04-21 16:10:00|8.65|8.65|8.66|8.66|8.67|8.67|8.62|8.62|0
1650557700000|2022-04-21 16:15:00|8.65|8.65|8.66|8.66|8.66|8.66|8.63|8.63|0
1650558000000|2022-04-21 16:20:00|8.65|8.65|8.61|8.61|8.67|8.67|8.61|8.61|0
1650558300000|2022-04-21 16:25:00|8.62|8.62|8.6|8.6|8.64|8.64|8.6|8.6|0
1650558600000|2022-04-21 16:30:00|8.61|8.61|8.63|8.63|8.64|8.64|8.6|8.6|0
1650558900000|2022-04-21 16:35:00|8.64|8.64|8.62|8.62|8.67|8.67|8.62|8.62|0
1650559200000|2022-04-21 16:40:00|8.63|8.63|8.62|8.62|8.64|8.64|8.62|8.62|0
1650559500000|2022-04-21 16:45:00|8.63|8.63|8.62|8.62|8.66|8.66|8.62|8.62|0
1650559800000|2022-04-21 16:50:00|8.61|8.61|8.59|8.59|8.62|8.62|8.57|8.57|0
1650560100000|2022-04-21 16:55:00|8.58|8.58|8.6|8.6|8.6|8.6|8.58|8.58|0
1650560400000|2022-04-21 17:00:00|8.61|8.61|8.58|8.58|8.61|8.61|8.57|8.57|0
1650560700000|2022-04-21 17:05:00|8.59|8.59|8.59|8.59|8.6|8.6|8.58|8.58|0
1650561000000|2022-04-21 17:10:00|8.58|8.58|8.58|8.58|8.59|8.59|8.56|8.56|0
1650561300000|2022-04-21 17:15:00|8.59|8.59|8.55|8.55|8.61|8.61|8.55|8.55|0
1650561600000|2022-04-21 17:20:00|8.56|8.56|8.66|8.66|8.68|8.68|8.56|8.56|0
1650561900000|2022-04-21 17:25:00|8.65|8.65|8.71|8.71|8.72|8.72|8.64|8.64|0
1650562200000|2022-04-21 17:30:00|8.7|8.7|8.71|8.71|8.74|8.74|8.7|8.7|0
1650562500000|2022-04-21 17:35:00|8.7|8.7|8.71|8.71|8.72|8.72|8.67|8.67|0
1650562800000|2022-04-21 17:40:00|8.7|8.7|8.71|8.71|8.72|8.72|8.68|8.68|0
1650563100000|2022-04-21 17:45:00|8.7|8.7|8.7|8.7|8.73|8.73|8.68|8.68|0
1650563400000|2022-04-21 17:50:00|8.69|8.69|8.66|8.66|8.7|8.7|8.65|8.65|0
1650563700000|2022-04-21 17:55:00|8.67|8.67|8.63|8.63|8.67|8.67|8.63|8.63|0
1650564000000|2022-04-21 18:00:00|8.61|8.61|8.58|8.58|8.62|8.62|8.58|8.58|0
1650564300000|2022-04-21 18:05:00|8.57|8.57|8.57|8.57|8.59|8.59|8.56|8.56|0
1650564600000|2022-04-21 18:10:00|8.56|8.56|8.53|8.53|8.57|8.57|8.53|8.53|0
1650564900000|2022-04-21 18:15:00|8.54|8.54|8.54|8.54|8.55|8.55|8.52|8.52|0
1650565200000|2022-04-21 18:20:00|8.55|8.55|8.53|8.53|8.56|8.56|8.53|8.53|0
1650565500000|2022-04-21 18:25:00|8.54|8.54|8.55|8.55|8.57|8.57|8.53|8.53|0
1650565800000|2022-04-21 18:30:00|8.54|8.54|8.59|8.59|8.6|8.6|8.54|8.54|0
1650566100000|2022-04-21 18:35:00|8.58|8.58|8.59|8.59|8.64|8.64|8.58|8.58|0
1650566400000|2022-04-21 18:40:00|8.58|8.58|8.57|8.57|8.6|8.6|8.57|8.57|0
1650566700000|2022-04-21 18:45:00|8.56|8.56|8.57|8.57|8.59|8.59|8.56|8.56|0
1650567000000|2022-04-21 18:50:00|8.58|8.58|8.59|8.59|8.6|8.6|8.57|8.57|0
1650567300000|2022-04-21 18:55:00|8.6|8.6|8.62|8.62|8.62|8.62|8.59|8.59|0
1650567600000|2022-04-21 19:00:00|8.61|8.61|8.6|8.6|8.62|8.62|8.59|8.59|0
1650567900000|2022-04-21 19:05:00|8.61|8.61|8.58|8.58|8.62|8.62|8.57|8.57|0
1650568200000|2022-04-21 19:10:00|8.57|8.57|8.62|8.62|8.62|8.62|8.57|8.57|0
1650568500000|2022-04-21 19:15:00|8.63|8.63|8.63|8.63|8.64|8.64|8.62|8.62|0
1650568800000|2022-04-21 19:20:00|8.64|8.64|8.65|8.65|8.66|8.66|8.62|8.62|0
1650569100000|2022-04-21 19:25:00|8.66|8.66|8.64|8.64|8.66|8.66|8.62|8.62|0
1650569400000|2022-04-21 19:30:00|8.65|8.65|8.66|8.66|8.68|8.68|8.65|8.65|0
1650569700000|2022-04-21 19:35:00|8.65|8.65|8.64|8.64|8.66|8.66|8.62|8.62|0
1650570000000|2022-04-21 19:40:00|8.65|8.65|8.68|8.68|8.69|8.69|8.64|8.64|0
1650570300000|2022-04-21 19:45:00|8.7|8.7|8.64|8.64|8.7|8.7|8.64|8.64|0
1650570600000|2022-04-21 19:50:00|8.67|8.67|8.71|8.71|8.71|8.71|8.67|8.67|0
1650570900000|2022-04-21 19:55:00|8.72|8.72|8.72|8.72|8.72|8.72|8.69|8.69|0
1650571200000|2022-04-21 20:00:00|8.71|8.71|8.68|8.68|8.72|8.72|8.65|8.65|0
1650571500000|2022-04-21 20:05:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1650571800000|2022-04-21 20:10:00|8.69|8.69|8.69|8.69|8.69|8.69|8.67|8.67|0
1650572100000|2022-04-21 20:15:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1650572400000|2022-04-21 20:20:00|8.64|8.64|8.65|8.65|8.65|8.65|8.63|8.63|0
1650573000000|2022-04-21 20:30:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1650573300000|2022-04-21 20:35:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1650573600000|2022-04-21 20:40:00|8.68|8.68|8.69|8.69|8.69|8.69|8.68|8.68|0
1650573900000|2022-04-21 20:45:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1650574500000|2022-04-21 20:55:00|8.66|8.66|8.62|8.62|8.66|8.66|8.62|8.62|0
1650574800000|2022-04-21 21:00:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1650575700000|2022-04-21 21:15:00|8.68|8.68|8.68|8.68|8.68|8.68|8.63|8.63|0
1650576300000|2022-04-21 21:25:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1650576600000|2022-04-21 21:30:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1650576900000|2022-04-21 21:35:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1650577200000|2022-04-21 21:40:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1650577500000|2022-04-21 21:45:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1650578400000|2022-04-21 22:00:00|8.68|8.68|8.66|8.66|8.68|8.68|8.62|8.62|0
1650578700000|2022-04-21 22:05:00|8.65|8.65|8.68|8.68|8.68|8.68|8.65|8.65|0
1650579000000|2022-04-21 22:10:00|8.65|8.65|8.68|8.68|8.68|8.68|8.65|8.65|0
1650579300000|2022-04-21 22:15:00|8.65|8.65|8.66|8.66|8.68|8.68|8.65|8.65|0
1650579600000|2022-04-21 22:20:00|8.68|8.68|8.66|8.66|8.71|8.71|8.66|8.66|0
1650579900000|2022-04-21 22:25:00|8.71|8.71|8.71|8.71|8.71|8.71|8.66|8.66|0
1650580200000|2022-04-21 22:30:00|8.68|8.68|8.69|8.69|8.71|8.71|8.68|8.68|0
1650580500000|2022-04-21 22:35:00|8.68|8.68|8.65|8.65|8.71|8.71|8.57|8.57|0
1650580800000|2022-04-21 22:40:00|8.58|8.58|8.68|8.68|8.69|8.69|8.58|8.58|0
1650581100000|2022-04-21 22:45:00|8.61|8.61|8.59|8.59|8.71|8.71|8.57|8.57|0
1650581400000|2022-04-21 22:50:00|8.67|8.67|8.69|8.69|8.71|8.71|8.58|8.58|0
1650581700000|2022-04-21 22:55:00|8.67|8.67|8.69|8.69|8.69|8.69|8.59|8.59|0
1650582000000|2022-04-21 23:00:00|8.62|8.62|8.71|8.71|8.71|8.71|8.62|8.62|0
1650582300000|2022-04-21 23:05:00|8.7|8.7|8.71|8.71|8.71|8.71|8.69|8.69|0
1650582600000|2022-04-21 23:10:00|8.69|8.69|8.68|8.68|8.71|8.71|8.57|8.57|0
1650582900000|2022-04-21 23:15:00|8.61|8.61|8.69|8.69|8.69|8.69|8.61|8.61|0
1650583200000|2022-04-21 23:20:00|8.65|8.65|8.7|8.7|8.7|8.7|8.65|8.65|0
1650583500000|2022-04-21 23:25:00|8.64|8.64|8.7|8.7|8.7|8.7|8.62|8.62|0
1650583800000|2022-04-21 23:30:00|8.69|8.69|8.7|8.7|8.7|8.7|8.62|8.62|0
1650584100000|2022-04-21 23:35:00|8.62|8.62|8.67|8.67|8.67|8.67|8.62|8.62|0
1650584400000|2022-04-21 23:40:00|8.65|8.65|8.62|8.62|8.67|8.67|8.62|8.62|0
1650584700000|2022-04-21 23:45:00|8.67|8.67|8.67|8.67|8.67|8.67|8.63|8.63|0
1650585000000|2022-04-21 23:50:00|8.64|8.64|8.63|8.63|8.71|8.71|8.63|8.63|0
1650585300000|2022-04-21 23:55:00|8.7|8.7|8.62|8.62|8.7|8.7|8.62|8.62|0
1650585600000|2022-04-22 00:00:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1650614400000|2022-04-22 08:00:00|8.98|8.98|8.72|8.72|8.98|8.98|8.67|8.67|0
1650615600000|2022-04-22 08:20:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1650616200000|2022-04-22 08:30:00|8.72|8.72|8.64|8.64|8.72|8.72|8.64|8.64|0
1650616800000|2022-04-22 08:40:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1650617100000|2022-04-22 08:45:00|8.62|8.62|8.63|8.63|8.63|8.63|8.62|8.62|0
1650617700000|2022-04-22 08:55:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1650621000000|2022-04-22 09:50:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1650621300000|2022-04-22 09:55:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1650622500000|2022-04-22 10:15:00|8.7|8.7|8.66|8.66|8.7|8.7|8.66|8.66|0
1650623100000|2022-04-22 10:25:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1650623400000|2022-04-22 10:30:00|8.7|8.7|8.67|8.67|8.7|8.7|8.67|8.67|0
1650623700000|2022-04-22 10:35:00|8.65|8.65|8.67|8.67|8.67|8.67|8.65|8.65|0
1650625500000|2022-04-22 11:05:00|8.69|8.69|8.67|8.67|8.69|8.69|8.57|8.57|0
1650625800000|2022-04-22 11:10:00|8.69|8.69|8.72|8.72|8.72|8.72|8.69|8.69|0
1650626100000|2022-04-22 11:15:00|8.73|8.73|8.69|8.69|8.73|8.73|8.69|8.69|0
1650626400000|2022-04-22 11:20:00|8.73|8.73|8.72|8.72|8.73|8.73|8.7|8.7|0
1650626700000|2022-04-22 11:25:00|8.71|8.71|8.73|8.73|8.74|8.74|8.71|8.71|0
1650627000000|2022-04-22 11:30:00|8.74|8.74|8.72|8.72|8.74|8.74|8.72|8.72|0
1650627300000|2022-04-22 11:35:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1650627600000|2022-04-22 11:40:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1650627900000|2022-04-22 11:45:00|8.76|8.76|8.69|8.69|8.77|8.77|8.69|8.69|0
1650628500000|2022-04-22 11:55:00|8.73|8.73|8.71|8.71|8.73|8.73|8.71|8.71|0
1650628800000|2022-04-22 12:00:00|8.72|8.72|8.72|8.72|8.72|8.72|8.71|8.71|0
1650629100000|2022-04-22 12:05:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1650629400000|2022-04-22 12:10:00|8.74|8.74|8.77|8.77|8.77|8.77|8.72|8.72|0
1650630000000|2022-04-22 12:20:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1650630600000|2022-04-22 12:30:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1650631200000|2022-04-22 12:40:00|8.79|8.79|8.77|8.77|8.79|8.79|8.77|8.77|0
1650631500000|2022-04-22 12:45:00|8.81|8.81|8.77|8.77|8.81|8.81|8.77|8.77|0
1650631800000|2022-04-22 12:50:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1650632400000|2022-04-22 13:00:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1650632700000|2022-04-22 13:05:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1650633300000|2022-04-22 13:15:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1650633600000|2022-04-22 13:20:00|8.7|8.7|8.7|8.7|8.72|8.72|8.7|8.7|0
1650633900000|2022-04-22 13:25:00|8.69|8.69|8.77|8.77|8.77|8.77|8.67|8.67|0
1650634200000|2022-04-22 13:30:00|8.7|8.7|8.77|8.77|8.84|8.84|8.7|8.7|0
1650634500000|2022-04-22 13:35:00|8.75|8.75|8.79|8.79|8.84|8.84|8.7|8.7|0
1650634800000|2022-04-22 13:40:00|8.77|8.77|8.81|8.81|8.81|8.81|8.72|8.72|0
1650635100000|2022-04-22 13:45:00|8.8|8.8|8.72|8.72|8.83|8.83|8.69|8.69|0
1650635400000|2022-04-22 13:50:00|8.74|8.74|8.8|8.8|8.82|8.82|8.71|8.71|0
1650635700000|2022-04-22 13:55:00|8.79|8.79|8.75|8.75|8.8|8.8|8.75|8.75|0
1650636000000|2022-04-22 14:00:00|8.77|8.77|8.8|8.8|8.87|8.87|8.77|8.77|0
1650636300000|2022-04-22 14:05:00|8.82|8.82|8.88|8.88|8.9|8.9|8.81|8.81|0
1650636600000|2022-04-22 14:10:00|8.87|8.87|8.81|8.81|8.9|8.9|8.8|8.8|0
1650636900000|2022-04-22 14:15:00|8.82|8.82|8.78|8.78|8.82|8.82|8.76|8.76|0
1650637200000|2022-04-22 14:20:00|8.77|8.77|8.68|8.68|8.79|8.79|8.67|8.67|0
1650637500000|2022-04-22 14:25:00|8.67|8.67|8.63|8.63|8.67|8.67|8.63|8.63|0
1650637800000|2022-04-22 14:30:00|8.64|8.64|8.69|8.69|8.7|8.7|8.63|8.63|0
1650638100000|2022-04-22 14:35:00|8.68|8.68|8.63|8.63|8.71|8.71|8.63|8.63|0
1650638400000|2022-04-22 14:40:00|8.62|8.62|8.63|8.63|8.63|8.63|8.6|8.6|0
1650638700000|2022-04-22 14:45:00|8.64|8.64|8.7|8.7|8.73|8.73|8.62|8.62|0
1650639000000|2022-04-22 14:50:00|8.69|8.69|8.64|8.64|8.69|8.69|8.64|8.64|0
1650639300000|2022-04-22 14:55:00|8.65|8.65|8.63|8.63|8.67|8.67|8.63|8.63|0
1650639600000|2022-04-22 15:00:00|8.64|8.64|8.59|8.59|8.65|8.65|8.58|8.58|0
1650639900000|2022-04-22 15:05:00|8.6|8.6|8.67|8.67|8.67|8.67|8.59|8.59|0
1650640200000|2022-04-22 15:10:00|8.66|8.66|8.68|8.68|8.68|8.68|8.65|8.65|0
1650640500000|2022-04-22 15:15:00|8.67|8.67|8.67|8.67|8.68|8.68|8.64|8.64|0
1650640800000|2022-04-22 15:20:00|8.68|8.68|8.66|8.66|8.72|8.72|8.66|8.66|0
1650641100000|2022-04-22 15:25:00|8.67|8.67|8.67|8.67|8.68|8.68|8.65|8.65|0
1650641400000|2022-04-22 15:30:00|8.68|8.68|8.65|8.65|8.68|8.68|8.65|8.65|0
1650641700000|2022-04-22 15:35:00|8.64|8.64|8.62|8.62|8.65|8.65|8.62|8.62|0
1650642000000|2022-04-22 15:40:00|8.63|8.63|8.59|8.59|8.63|8.63|8.59|8.59|0
1650642300000|2022-04-22 15:45:00|8.6|8.6|8.61|8.61|8.62|8.62|8.6|8.6|0
1650642600000|2022-04-22 15:50:00|8.6|8.6|8.58|8.58|8.62|8.62|8.57|8.57|0
1650642900000|2022-04-22 15:55:00|8.59|8.59|8.56|8.56|8.59|8.59|8.56|8.56|0
1650643200000|2022-04-22 16:00:00|8.57|8.57|8.55|8.55|8.57|8.57|8.55|8.55|0
1650643500000|2022-04-22 16:05:00|8.56|8.56|8.54|8.54|8.56|8.56|8.54|8.54|0
1650643800000|2022-04-22 16:10:00|8.53|8.53|8.54|8.54|8.55|8.55|8.52|8.52|0
1650644100000|2022-04-22 16:15:00|8.53|8.53|8.51|8.51|8.53|8.53|8.5|8.5|0
1650644400000|2022-04-22 16:20:00|8.52|8.52|8.54|8.54|8.54|8.54|8.51|8.51|0
1650644700000|2022-04-22 16:25:00|8.55|8.55|8.54|8.54|8.57|8.57|8.52|8.52|0
1650645000000|2022-04-22 16:30:00|8.55|8.55|8.55|8.55|8.57|8.57|8.54|8.54|0
1650645300000|2022-04-22 16:35:00|8.56|8.56|8.55|8.55|8.58|8.58|8.53|8.53|0
1650645600000|2022-04-22 16:40:00|8.54|8.54|8.53|8.53|8.55|8.55|8.52|8.52|0
1650645900000|2022-04-22 16:45:00|8.54|8.54|8.53|8.53|8.54|8.54|8.52|8.52|0
1650646200000|2022-04-22 16:50:00|8.54|8.54|8.53|8.53|8.54|8.54|8.52|8.52|0
1650646500000|2022-04-22 16:55:00|8.52|8.52|8.52|8.52|8.53|8.53|8.51|8.51|0
1650646800000|2022-04-22 17:00:00|8.51|8.51|8.49|8.49|8.51|8.51|8.49|8.49|0
1650647100000|2022-04-22 17:05:00|8.51|8.51|8.51|8.51|8.52|8.52|8.49|8.49|0
1650647400000|2022-04-22 17:10:00|8.5|8.5|8.56|8.56|8.56|8.56|8.5|8.5|0
1650647700000|2022-04-22 17:15:00|8.57|8.57|8.57|8.57|8.58|8.58|8.57|8.57|0
1650648000000|2022-04-22 17:20:00|8.56|8.56|8.51|8.51|8.56|8.56|8.51|8.51|0
1650648300000|2022-04-22 17:25:00|8.52|8.52|8.5|8.5|8.52|8.52|8.5|8.5|0
1650648600000|2022-04-22 17:30:00|8.51|8.51|8.51|8.51|8.52|8.52|8.5|8.5|0
1650648900000|2022-04-22 17:35:00|8.52|8.52|8.53|8.53|8.55|8.55|8.52|8.52|0
1650649200000|2022-04-22 17:40:00|8.52|8.52|8.52|8.52|8.52|8.52|8.49|8.49|0
1650649500000|2022-04-22 17:45:00|8.51|8.51|8.51|8.51|8.52|8.52|8.49|8.49|0
1650649800000|2022-04-22 17:50:00|8.5|8.5|8.5|8.5|8.51|8.51|8.49|8.49|0
1650650100000|2022-04-22 17:55:00|8.49|8.49|8.51|8.51|8.52|8.52|8.49|8.49|0
1650650400000|2022-04-22 18:00:00|8.5|8.5|8.48|8.48|8.5|8.5|8.48|8.48|0
1650650700000|2022-04-22 18:05:00|8.49|8.49|8.52|8.52|8.55|8.55|8.49|8.49|0
1650651000000|2022-04-22 18:10:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1650651300000|2022-04-22 18:15:00|8.53|8.53|8.58|8.58|8.58|8.58|8.53|8.53|0
1650651600000|2022-04-22 18:20:00|8.59|8.59|8.57|8.57|8.61|8.61|8.57|8.57|0
1650651900000|2022-04-22 18:25:00|8.56|8.56|8.56|8.56|8.57|8.57|8.54|8.54|0
1650652200000|2022-04-22 18:30:00|8.55|8.55|8.54|8.54|8.55|8.55|8.53|8.53|0
1650652500000|2022-04-22 18:35:00|8.53|8.53|8.54|8.54|8.57|8.57|8.53|8.53|0
1650652800000|2022-04-22 18:40:00|8.55|8.55|8.57|8.57|8.57|8.57|8.53|8.53|0
1650653100000|2022-04-22 18:45:00|8.56|8.56|8.55|8.55|8.56|8.56|8.54|8.54|0
1650653400000|2022-04-22 18:50:00|8.54|8.54|8.55|8.55|8.55|8.55|8.52|8.52|0
1650653700000|2022-04-22 18:55:00|8.54|8.54|8.57|8.57|8.57|8.57|8.52|8.52|0
1650654000000|2022-04-22 19:00:00|8.56|8.56|8.55|8.55|8.56|8.56|8.54|8.54|0
1650654300000|2022-04-22 19:05:00|8.56|8.56|8.57|8.57|8.58|8.58|8.55|8.55|0
1650654600000|2022-04-22 19:10:00|8.56|8.56|8.61|8.61|8.62|8.62|8.56|8.56|0
1650654900000|2022-04-22 19:15:00|8.6|8.6|8.61|8.61|8.62|8.62|8.59|8.59|0
1650655200000|2022-04-22 19:20:00|8.6|8.6|8.58|8.58|8.62|8.62|8.57|8.57|0
1650655500000|2022-04-22 19:25:00|8.59|8.59|8.57|8.57|8.6|8.6|8.57|8.57|0
1650655800000|2022-04-22 19:30:00|8.58|8.58|8.66|8.66|8.66|8.66|8.58|8.58|0
1650656100000|2022-04-22 19:35:00|8.67|8.67|8.64|8.64|8.67|8.67|8.63|8.63|0
1650656400000|2022-04-22 19:40:00|8.65|8.65|8.61|8.61|8.65|8.65|8.6|8.6|0
1650656700000|2022-04-22 19:45:00|8.6|8.6|8.58|8.58|8.6|8.6|8.57|8.57|0
1650657000000|2022-04-22 19:50:00|8.57|8.57|8.59|8.59|8.59|8.59|8.55|8.55|0
1650657300000|2022-04-22 19:55:00|8.58|8.58|8.57|8.57|8.58|8.58|8.55|8.55|0
1650657600000|2022-04-22 20:00:00|8.58|8.58|8.59|8.59|8.59|8.59|8.57|8.57|0
1650873600000|2022-04-25 08:00:00|8.4|8.4|8.57|8.57|8.57|8.57|8.4|8.4|0
1650873900000|2022-04-25 08:05:00|8.58|8.58|8.45|8.45|8.58|8.58|8.45|8.45|0
1650874200000|2022-04-25 08:10:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1650874500000|2022-04-25 08:15:00|8.45|8.45|8.55|8.55|8.55|8.55|8.45|8.45|0
1650875100000|2022-04-25 08:25:00|8.44|8.44|8.44|8.44|8.45|8.45|8.44|8.44|0
1650875400000|2022-04-25 08:30:00|8.48|8.48|8.45|8.45|8.55|8.55|8.45|8.45|0
1650875700000|2022-04-25 08:35:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1650876000000|2022-04-25 08:40:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1650876300000|2022-04-25 08:45:00|8.5|8.5|8.49|8.49|8.5|8.5|8.49|8.49|0
1650876600000|2022-04-25 08:50:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1650876900000|2022-04-25 08:55:00|8.42|8.42|8.39|8.39|8.42|8.42|8.39|8.39|0
1650877200000|2022-04-25 09:00:00|8.41|8.41|8.43|8.43|8.43|8.43|8.41|8.41|0
1650877800000|2022-04-25 09:10:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1650878100000|2022-04-25 09:15:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1650878400000|2022-04-25 09:20:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1650879600000|2022-04-25 09:40:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1650879900000|2022-04-25 09:45:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1650880200000|2022-04-25 09:50:00|8.41|8.41|8.44|8.44|8.44|8.44|8.4|8.4|0
1650881400000|2022-04-25 10:10:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1650882000000|2022-04-25 10:20:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1650882300000|2022-04-25 10:25:00|8.41|8.41|8.39|8.39|8.41|8.41|8.39|8.39|0
1650882600000|2022-04-25 10:30:00|8.43|8.43|8.39|8.39|8.43|8.43|8.39|8.39|0
1650882900000|2022-04-25 10:35:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1650883200000|2022-04-25 10:40:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1650883800000|2022-04-25 10:50:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1650884100000|2022-04-25 10:55:00|8.4|8.4|8.38|8.38|8.4|8.4|8.38|8.38|0
1650884400000|2022-04-25 11:00:00|8.42|8.42|8.46|8.46|8.52|8.52|8.42|8.42|0
1650884700000|2022-04-25 11:05:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1650885000000|2022-04-25 11:10:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1650885300000|2022-04-25 11:15:00|8.46|8.46|8.44|8.44|8.46|8.46|8.44|8.44|0
1650885600000|2022-04-25 11:20:00|8.43|8.43|8.46|8.46|8.46|8.46|8.43|8.43|0
1650885900000|2022-04-25 11:25:00|8.43|8.43|8.47|8.47|8.47|8.47|8.43|8.43|0
1650886200000|2022-04-25 11:30:00|8.46|8.46|8.45|8.45|8.46|8.46|8.45|8.45|0
1650886500000|2022-04-25 11:35:00|8.46|8.46|8.46|8.46|8.46|8.46|8.43|8.43|0
1650887100000|2022-04-25 11:45:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1650887400000|2022-04-25 11:50:00|8.46|8.46|8.45|8.45|8.46|8.46|8.45|8.45|0
1650888000000|2022-04-25 12:00:00|8.46|8.46|8.44|8.44|8.46|8.46|8.44|8.44|0
1650888300000|2022-04-25 12:05:00|8.45|8.45|8.44|8.44|8.45|8.45|8.44|8.44|0
1650888600000|2022-04-25 12:10:00|8.45|8.45|8.46|8.46|8.46|8.46|8.45|8.45|0
1650888900000|2022-04-25 12:15:00|8.47|8.47|8.45|8.45|8.47|8.47|8.45|8.45|0
1650889200000|2022-04-25 12:20:00|8.46|8.46|8.52|8.52|8.52|8.52|8.45|8.45|0
1650889500000|2022-04-25 12:25:00|8.49|8.49|8.47|8.47|8.52|8.52|8.47|8.47|0
1650889800000|2022-04-25 12:30:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1650890100000|2022-04-25 12:35:00|8.47|8.47|8.47|8.47|8.48|8.48|8.47|8.47|0
1650890700000|2022-04-25 12:45:00|8.49|8.49|8.51|8.51|8.51|8.51|8.49|8.49|0
1650891000000|2022-04-25 12:50:00|8.5|8.5|8.51|8.51|8.51|8.51|8.5|8.5|0
1650891300000|2022-04-25 12:55:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1650891600000|2022-04-25 13:00:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1650891900000|2022-04-25 13:05:00|8.48|8.48|8.49|8.49|8.5|8.5|8.48|8.48|0
1650892200000|2022-04-25 13:10:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1650892500000|2022-04-25 13:15:00|8.45|8.45|8.48|8.48|8.48|8.48|8.45|8.45|0
1650892800000|2022-04-25 13:20:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1650893100000|2022-04-25 13:25:00|8.49|8.49|8.46|8.46|8.52|8.52|8.46|8.46|0
1650893400000|2022-04-25 13:30:00|8.49|8.49|8.56|8.56|8.61|8.61|8.42|8.42|0
1650893700000|2022-04-25 13:35:00|8.57|8.57|8.65|8.65|8.67|8.67|8.53|8.53|0
1650894000000|2022-04-25 13:40:00|8.64|8.64|8.56|8.56|8.65|8.65|8.54|8.54|0
1650894300000|2022-04-25 13:45:00|8.54|8.54|8.5|8.5|8.54|8.54|8.45|8.45|0
1650894600000|2022-04-25 13:50:00|8.54|8.54|8.57|8.57|8.6|8.6|8.54|8.54|0
1650894900000|2022-04-25 13:55:00|8.56|8.56|8.56|8.56|8.64|8.64|8.54|8.54|0
1650895200000|2022-04-25 14:00:00|8.57|8.57|8.54|8.54|8.61|8.61|8.53|8.53|0
1650895500000|2022-04-25 14:05:00|8.52|8.52|8.52|8.52|8.52|8.52|8.47|8.47|0
1650895800000|2022-04-25 14:10:00|8.51|8.51|8.44|8.44|8.53|8.53|8.44|8.44|0
1650896100000|2022-04-25 14:15:00|8.45|8.45|8.39|8.39|8.45|8.45|8.37|8.37|0
1650896400000|2022-04-25 14:20:00|8.41|8.41|8.44|8.44|8.45|8.45|8.34|8.34|0
1650896700000|2022-04-25 14:25:00|8.46|8.46|8.56|8.56|8.56|8.56|8.46|8.46|0
1650897000000|2022-04-25 14:30:00|8.55|8.55|8.61|8.61|8.62|8.62|8.55|8.55|0
1650897300000|2022-04-25 14:35:00|8.6|8.6|8.6|8.6|8.62|8.62|8.58|8.58|0
1650897600000|2022-04-25 14:40:00|8.59|8.59|8.59|8.59|8.59|8.59|8.55|8.55|0
1650897900000|2022-04-25 14:45:00|8.58|8.58|8.57|8.57|8.58|8.58|8.52|8.52|0
1650898200000|2022-04-25 14:50:00|8.55|8.55|8.53|8.53|8.57|8.57|8.51|8.51|0
1650898500000|2022-04-25 14:55:00|8.54|8.54|8.5|8.5|8.54|8.54|8.49|8.49|0
1650898800000|2022-04-25 15:00:00|8.49|8.49|8.51|8.51|8.52|8.52|8.47|8.47|0
1650899100000|2022-04-25 15:05:00|8.49|8.49|8.53|8.53|8.53|8.53|8.47|8.47|0
1650899400000|2022-04-25 15:10:00|8.54|8.54|8.51|8.51|8.56|8.56|8.5|8.5|0
1650899700000|2022-04-25 15:15:00|8.52|8.52|8.51|8.51|8.52|8.52|8.48|8.48|0
1650900000000|2022-04-25 15:20:00|8.52|8.52|8.59|8.59|8.59|8.59|8.52|8.52|0
1650900300000|2022-04-25 15:25:00|8.58|8.58|8.57|8.57|8.61|8.61|8.57|8.57|0
1650900600000|2022-04-25 15:30:00|8.58|8.58|8.58|8.58|8.58|8.58|8.55|8.55|0
1650900900000|2022-04-25 15:35:00|8.59|8.59|8.6|8.6|8.61|8.61|8.57|8.57|0
1650901200000|2022-04-25 15:40:00|8.61|8.61|8.57|8.57|8.62|8.62|8.57|8.57|0
1650901500000|2022-04-25 15:45:00|8.56|8.56|8.53|8.53|8.56|8.56|8.53|8.53|0
1650901800000|2022-04-25 15:50:00|8.52|8.52|8.53|8.53|8.56|8.56|8.52|8.52|0
1650902100000|2022-04-25 15:55:00|8.52|8.52|8.51|8.51|8.52|8.52|8.49|8.49|0
1650902400000|2022-04-25 16:00:00|8.5|8.5|8.48|8.48|8.5|8.5|8.47|8.47|0
1650902700000|2022-04-25 16:05:00|8.49|8.49|8.54|8.54|8.55|8.55|8.48|8.48|0
1650903000000|2022-04-25 16:10:00|8.53|8.53|8.58|8.58|8.59|8.59|8.53|8.53|0
1650903300000|2022-04-25 16:15:00|8.59|8.59|8.57|8.57|8.61|8.61|8.57|8.57|0
1650903600000|2022-04-25 16:20:00|8.56|8.56|8.57|8.57|8.58|8.58|8.56|8.56|0
1650903900000|2022-04-25 16:25:00|8.58|8.58|8.56|8.56|8.58|8.58|8.55|8.55|0
1650904200000|2022-04-25 16:30:00|8.57|8.57|8.58|8.58|8.61|8.61|8.56|8.56|0
1650904500000|2022-04-25 16:35:00|8.57|8.57|8.59|8.59|8.62|8.62|8.57|8.57|0
1650904800000|2022-04-25 16:40:00|8.58|8.58|8.59|8.59|8.6|8.6|8.58|8.58|0
1650905100000|2022-04-25 16:45:00|8.58|8.58|8.62|8.62|8.62|8.62|8.57|8.57|0
1650905400000|2022-04-25 16:50:00|8.63|8.63|8.57|8.57|8.64|8.64|8.57|8.57|0
1650905700000|2022-04-25 16:55:00|8.56|8.56|8.55|8.55|8.56|8.56|8.55|8.55|0
1650906000000|2022-04-25 17:00:00|8.54|8.54|8.52|8.52|8.56|8.56|8.52|8.52|0
1650906300000|2022-04-25 17:05:00|8.53|8.53|8.55|8.55|8.55|8.55|8.52|8.52|0
1650906600000|2022-04-25 17:10:00|8.54|8.54|8.58|8.58|8.59|8.59|8.54|8.54|0
1650906900000|2022-04-25 17:15:00|8.59|8.59|8.59|8.59|8.6|8.6|8.58|8.58|0
1650907200000|2022-04-25 17:20:00|8.58|8.58|8.58|8.58|8.59|8.59|8.57|8.57|0
1650907500000|2022-04-25 17:25:00|8.57|8.57|8.55|8.55|8.57|8.57|8.52|8.52|0
1650907800000|2022-04-25 17:30:00|8.54|8.54|8.55|8.55|8.58|8.58|8.54|8.54|0
1650908100000|2022-04-25 17:35:00|8.56|8.56|8.57|8.57|8.57|8.57|8.55|8.55|0
1650908400000|2022-04-25 17:40:00|8.59|8.59|8.61|8.61|8.62|8.62|8.59|8.59|0
1650908700000|2022-04-25 17:45:00|8.62|8.62|8.63|8.63|8.63|8.63|8.6|8.6|0
1650909000000|2022-04-25 17:50:00|8.62|8.62|8.59|8.59|8.62|8.62|8.59|8.59|0
1650909300000|2022-04-25 17:55:00|8.58|8.58|8.55|8.55|8.58|8.58|8.54|8.54|0
1650909600000|2022-04-25 18:00:00|8.56|8.56|8.54|8.54|8.56|8.56|8.53|8.53|0
1650909900000|2022-04-25 18:05:00|8.55|8.55|8.56|8.56|8.57|8.57|8.52|8.52|0
1650910200000|2022-04-25 18:10:00|8.57|8.57|8.55|8.55|8.57|8.57|8.51|8.51|0
1650910500000|2022-04-25 18:15:00|8.54|8.54|8.57|8.57|8.58|8.58|8.54|8.54|0
1650910800000|2022-04-25 18:20:00|8.58|8.58|8.62|8.62|8.62|8.62|8.58|8.58|0
1650911100000|2022-04-25 18:25:00|8.63|8.63|8.66|8.66|8.66|8.66|8.61|8.61|0
1650911400000|2022-04-25 18:30:00|8.65|8.65|8.64|8.64|8.66|8.66|8.63|8.63|0
1650911700000|2022-04-25 18:35:00|8.65|8.65|8.63|8.63|8.65|8.65|8.62|8.62|0
1650912000000|2022-04-25 18:40:00|8.62|8.62|8.62|8.62|8.65|8.65|8.62|8.62|0
1650912300000|2022-04-25 18:45:00|8.63|8.63|8.72|8.72|8.73|8.73|8.63|8.63|0
1650912600000|2022-04-25 18:50:00|8.71|8.71|8.7|8.7|8.71|8.71|8.68|8.68|0
1650912900000|2022-04-25 18:55:00|8.69|8.69|8.63|8.63|8.69|8.69|8.62|8.62|0
1650913200000|2022-04-25 19:00:00|8.62|8.62|8.55|8.55|8.63|8.63|8.54|8.54|0
1650913500000|2022-04-25 19:05:00|8.54|8.54|8.55|8.55|8.56|8.56|8.52|8.52|0
1650913800000|2022-04-25 19:10:00|8.54|8.54|8.56|8.56|8.56|8.56|8.53|8.53|0
1650914100000|2022-04-25 19:15:00|8.57|8.57|8.59|8.59|8.59|8.59|8.56|8.56|0
1650914400000|2022-04-25 19:20:00|8.6|8.6|8.59|8.59|8.62|8.62|8.58|8.58|0
1650914700000|2022-04-25 19:25:00|8.6|8.6|8.62|8.62|8.62|8.62|8.56|8.56|0
1650915000000|2022-04-25 19:30:00|8.61|8.61|8.61|8.61|8.63|8.63|8.61|8.61|0
1650915300000|2022-04-25 19:35:00|8.62|8.62|8.65|8.65|8.65|8.65|8.61|8.61|0
1650915600000|2022-04-25 19:40:00|8.66|8.66|8.65|8.65|8.66|8.66|8.61|8.61|0
1650915900000|2022-04-25 19:45:00|8.64|8.64|8.63|8.63|8.66|8.66|8.62|8.62|0
1650916200000|2022-04-25 19:50:00|8.62|8.62|8.67|8.67|8.67|8.67|8.62|8.62|0
1650916500000|2022-04-25 19:55:00|8.66|8.66|8.7|8.7|8.7|8.7|8.65|8.65|0
1650916800000|2022-04-25 20:00:00|8.68|8.68|8.68|8.68|8.72|8.72|8.68|8.68|0
1650917100000|2022-04-25 20:05:00|8.69|8.69|8.68|8.68|8.72|8.72|8.68|8.68|0
1650917400000|2022-04-25 20:10:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1650918000000|2022-04-25 20:20:00|8.71|8.71|8.71|8.71|8.72|8.72|8.71|8.71|0
1650918300000|2022-04-25 20:25:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1650918600000|2022-04-25 20:30:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1650918900000|2022-04-25 20:35:00|8.7|8.7|8.7|8.7|8.7|8.7|8.69|8.69|0
1650919500000|2022-04-25 20:45:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1650919800000|2022-04-25 20:50:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1650920100000|2022-04-25 20:55:00|8.7|8.7|8.7|8.7|8.7|8.7|8.69|8.69|0
1650920400000|2022-04-25 21:00:00|8.72|8.72|8.69|8.69|8.72|8.72|8.69|8.69|0
1650922800000|2022-04-25 21:40:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1650923100000|2022-04-25 21:45:00|8.71|8.71|8.68|8.68|8.71|8.71|8.68|8.68|0
1650924000000|2022-04-25 22:00:00|8.72|8.72|8.72|8.72|8.72|8.72|8.68|8.68|0
1650924300000|2022-04-25 22:05:00|8.73|8.73|8.69|8.69|8.73|8.73|8.69|8.69|0
1650924600000|2022-04-25 22:10:00|8.72|8.72|8.69|8.69|8.72|8.72|8.69|8.69|0
1650924900000|2022-04-25 22:15:00|8.7|8.7|8.68|8.68|8.76|8.76|8.68|8.68|0
1650925200000|2022-04-25 22:20:00|8.73|8.73|8.72|8.72|8.77|8.77|8.68|8.68|0
1650925500000|2022-04-25 22:25:00|8.68|8.68|8.72|8.72|8.72|8.72|8.68|8.68|0
1650925800000|2022-04-25 22:30:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1650926100000|2022-04-25 22:35:00|8.71|8.71|8.7|8.7|8.71|8.71|8.68|8.68|0
1650926400000|2022-04-25 22:40:00|8.68|8.68|8.72|8.72|8.72|8.72|8.68|8.68|0
1650926700000|2022-04-25 22:45:00|8.68|8.68|8.76|8.76|8.76|8.76|8.68|8.68|0
1650927000000|2022-04-25 22:50:00|8.67|8.67|8.67|8.67|8.74|8.74|8.67|8.67|0
1650927300000|2022-04-25 22:55:00|8.7|8.7|8.67|8.67|8.71|8.71|8.67|8.67|0
1650927600000|2022-04-25 23:00:00|8.7|8.7|8.7|8.7|8.7|8.7|8.69|8.69|0
1650927900000|2022-04-25 23:05:00|8.71|8.71|8.67|8.67|8.71|8.71|8.67|8.67|0
1650928200000|2022-04-25 23:10:00|8.7|8.7|8.7|8.7|8.71|8.71|8.67|8.67|0
1650928500000|2022-04-25 23:15:00|8.69|8.69|8.67|8.67|8.7|8.7|8.67|8.67|0
1650928800000|2022-04-25 23:20:00|8.7|8.7|8.67|8.67|8.7|8.7|8.67|8.67|0
1650929100000|2022-04-25 23:25:00|8.7|8.7|8.68|8.68|8.7|8.7|8.68|8.68|0
1650929400000|2022-04-25 23:30:00|8.7|8.7|8.7|8.7|8.7|8.7|8.68|8.68|0
1650929700000|2022-04-25 23:35:00|8.68|8.68|8.7|8.7|8.7|8.7|8.68|8.68|0
1650930000000|2022-04-25 23:40:00|8.68|8.68|8.69|8.69|8.7|8.7|8.67|8.67|0
1650930300000|2022-04-25 23:45:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1650930600000|2022-04-25 23:50:00|8.7|8.7|8.69|8.69|8.7|8.7|8.67|8.67|0
1650930900000|2022-04-25 23:55:00|8.7|8.7|8.71|8.71|8.71|8.71|8.68|8.68|0
1650960000000|2022-04-26 08:00:00|8.49|8.49|8.68|8.68|8.68|8.68|8.49|8.49|0
1650961800000|2022-04-26 08:30:00|8.62|8.62|8.7|8.7|8.7|8.7|8.6|8.6|0
1650962400000|2022-04-26 08:40:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1650963600000|2022-04-26 09:00:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1650963900000|2022-04-26 09:05:00|8.72|8.72|8.7|8.7|8.72|8.72|8.7|8.7|0
1650965100000|2022-04-26 09:25:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1650965400000|2022-04-26 09:30:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1650965700000|2022-04-26 09:35:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1650970200000|2022-04-26 10:50:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1650970500000|2022-04-26 10:55:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1650970800000|2022-04-26 11:00:00|8.71|8.71|8.67|8.67|8.73|8.73|8.67|8.67|0
1650971100000|2022-04-26 11:05:00|8.65|8.65|8.65|8.65|8.67|8.67|8.65|8.65|0
1650971400000|2022-04-26 11:10:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1650971700000|2022-04-26 11:15:00|8.63|8.63|8.64|8.64|8.64|8.64|8.63|8.63|0
1650972600000|2022-04-26 11:30:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1650972900000|2022-04-26 11:35:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1650973500000|2022-04-26 11:45:00|8.63|8.63|8.64|8.64|8.64|8.64|8.63|8.63|0
1650974100000|2022-04-26 11:55:00|8.65|8.65|8.64|8.64|8.65|8.65|8.64|8.64|0
1650974700000|2022-04-26 12:05:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1650975300000|2022-04-26 12:15:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1650976200000|2022-04-26 12:30:00|8.65|8.65|8.66|8.66|8.66|8.66|8.65|8.65|0
1650976800000|2022-04-26 12:40:00|8.64|8.64|8.62|8.62|8.64|8.64|8.62|8.62|0
1650977700000|2022-04-26 12:55:00|8.63|8.63|8.62|8.62|8.63|8.63|8.62|8.62|0
1650978000000|2022-04-26 13:00:00|8.63|8.63|8.63|8.63|8.64|8.64|8.63|8.63|0
1650978300000|2022-04-26 13:05:00|8.61|8.61|8.62|8.62|8.62|8.62|8.61|8.61|0
1650978600000|2022-04-26 13:10:00|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|0
1650978900000|2022-04-26 13:15:00|8.6|8.6|8.59|8.59|8.61|8.61|8.59|8.59|0
1650979200000|2022-04-26 13:20:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1650979500000|2022-04-26 13:25:00|8.59|8.59|8.66|8.66|8.66|8.66|8.57|8.57|0
1650979800000|2022-04-26 13:30:00|8.63|8.63|8.58|8.58|8.77|8.77|8.57|8.57|0
1650980100000|2022-04-26 13:35:00|8.57|8.57|8.54|8.54|8.61|8.61|8.51|8.51|0
1650980400000|2022-04-26 13:40:00|8.55|8.55|8.5|8.5|8.58|8.58|8.5|8.5|0
1650980700000|2022-04-26 13:45:00|8.49|8.49|8.51|8.51|8.54|8.54|8.46|8.46|0
1650981000000|2022-04-26 13:50:00|8.5|8.5|8.43|8.43|8.52|8.52|8.42|8.42|0
1650981300000|2022-04-26 13:55:00|8.42|8.42|8.35|8.35|8.43|8.43|8.34|8.34|0
1650981600000|2022-04-26 14:00:00|8.36|8.36|8.32|8.32|8.37|8.37|8.31|8.31|0
1650981900000|2022-04-26 14:05:00|8.31|8.31|8.42|8.42|8.42|8.42|8.29|8.29|0
1650982200000|2022-04-26 14:10:00|8.41|8.41|8.37|8.37|8.41|8.41|8.37|8.37|0
1650982500000|2022-04-26 14:15:00|8.36|8.36|8.37|8.37|8.38|8.38|8.35|8.35|0
1650982800000|2022-04-26 14:20:00|8.36|8.36|8.37|8.37|8.4|8.4|8.33|8.33|0
1650983100000|2022-04-26 14:25:00|8.36|8.36|8.37|8.37|8.37|8.37|8.33|8.33|0
1650983400000|2022-04-26 14:30:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1650983700000|2022-04-26 14:35:00|8.33|8.33|8.33|8.33|8.35|8.35|8.29|8.29|0
1650984000000|2022-04-26 14:40:00|8.32|8.32|8.33|8.33|8.34|8.34|8.29|8.29|0
1650984300000|2022-04-26 14:45:00|8.32|8.32|8.36|8.36|8.36|8.36|8.32|8.32|0
1650984600000|2022-04-26 14:50:00|8.37|8.37|8.34|8.34|8.39|8.39|8.34|8.34|0
1650984900000|2022-04-26 14:55:00|8.37|8.37|8.39|8.39|8.39|8.39|8.36|8.36|0
1650985200000|2022-04-26 15:00:00|8.38|8.38|8.31|8.31|8.38|8.38|8.31|8.31|0
1650985500000|2022-04-26 15:05:00|8.3|8.3|8.33|8.33|8.33|8.33|8.29|8.29|0
1650985800000|2022-04-26 15:10:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1650986100000|2022-04-26 15:15:00|8.33|8.33|8.27|8.27|8.33|8.33|8.27|8.27|0
1650986400000|2022-04-26 15:20:00|8.26|8.26|8.35|8.35|8.35|8.35|8.26|8.26|0
1650986700000|2022-04-26 15:25:00|8.36|8.36|8.33|8.33|8.36|8.36|8.31|8.31|0
1650987000000|2022-04-26 15:30:00|8.32|8.32|8.37|8.37|8.39|8.39|8.32|8.32|0
1650987300000|2022-04-26 15:35:00|8.36|8.36|8.35|8.35|8.36|8.36|8.32|8.32|0
1650987600000|2022-04-26 15:40:00|8.34|8.34|8.33|8.33|8.34|8.34|8.32|8.32|0
1650987900000|2022-04-26 15:45:00|8.34|8.34|8.32|8.32|8.34|8.34|8.31|8.31|0
1650988200000|2022-04-26 15:50:00|8.33|8.33|8.31|8.31|8.33|8.33|8.29|8.29|0
1650988500000|2022-04-26 15:55:00|8.3|8.3|8.29|8.29|8.3|8.3|8.28|8.28|0
1650988800000|2022-04-26 16:00:00|8.3|8.3|8.29|8.29|8.31|8.31|8.28|8.28|0
1650989100000|2022-04-26 16:05:00|8.3|8.3|8.29|8.29|8.31|8.31|8.27|8.27|0
1650989400000|2022-04-26 16:10:00|8.3|8.3|8.3|8.3|8.31|8.31|8.27|8.27|0
1650989700000|2022-04-26 16:15:00|8.31|8.31|8.31|8.31|8.32|8.32|8.3|8.3|0
1650990000000|2022-04-26 16:20:00|8.32|8.32|8.36|8.36|8.37|8.37|8.32|8.32|0
1650990300000|2022-04-26 16:25:00|8.37|8.37|8.39|8.39|8.39|8.39|8.35|8.35|0
1650990600000|2022-04-26 16:30:00|8.4|8.4|8.37|8.37|8.4|8.4|8.36|8.36|0
1650990900000|2022-04-26 16:35:00|8.38|8.38|8.36|8.36|8.39|8.39|8.35|8.35|0
1650991200000|2022-04-26 16:40:00|8.35|8.35|8.38|8.38|8.39|8.39|8.34|8.34|0
1650991500000|2022-04-26 16:45:00|8.37|8.37|8.36|8.36|8.38|8.38|8.36|8.36|0
1650991800000|2022-04-26 16:50:00|8.37|8.37|8.36|8.36|8.39|8.39|8.36|8.36|0
1650992100000|2022-04-26 16:55:00|8.35|8.35|8.38|8.38|8.4|8.4|8.34|8.34|0
1650992400000|2022-04-26 17:00:00|8.37|8.37|8.29|8.29|8.38|8.38|8.29|8.29|0
1650992700000|2022-04-26 17:05:00|8.3|8.3|8.28|8.28|8.3|8.3|8.28|8.28|0
1650993000000|2022-04-26 17:10:00|8.29|8.29|8.25|8.25|8.29|8.29|8.25|8.25|0
1650993300000|2022-04-26 17:15:00|8.26|8.26|8.23|8.23|8.26|8.26|8.23|8.23|0
1650993600000|2022-04-26 17:20:00|8.24|8.24|8.25|8.25|8.26|8.26|8.24|8.24|0
1650993900000|2022-04-26 17:25:00|8.26|8.26|8.25|8.25|8.26|8.26|8.24|8.24|0
1650994200000|2022-04-26 17:30:00|8.24|8.24|8.25|8.25|8.26|8.26|8.24|8.24|0
1650994500000|2022-04-26 17:35:00|8.26|8.26|8.25|8.25|8.26|8.26|8.24|8.24|0
1650994800000|2022-04-26 17:40:00|8.24|8.24|8.26|8.26|8.27|8.27|8.24|8.24|0
1650995100000|2022-04-26 17:45:00|8.27|8.27|8.25|8.25|8.28|8.28|8.25|8.25|0
1650995400000|2022-04-26 17:50:00|8.26|8.26|8.29|8.29|8.29|8.29|8.25|8.25|0
1650995700000|2022-04-26 17:55:00|8.28|8.28|8.32|8.32|8.33|8.33|8.28|8.28|0
1650996000000|2022-04-26 18:00:00|8.33|8.33|8.34|8.34|8.35|8.35|8.31|8.31|0
1650996300000|2022-04-26 18:05:00|8.35|8.35|8.33|8.33|8.35|8.35|8.32|8.32|0
1650996600000|2022-04-26 18:10:00|8.32|8.32|8.34|8.34|8.36|8.36|8.32|8.32|0
1650996900000|2022-04-26 18:15:00|8.35|8.35|8.34|8.34|8.37|8.37|8.33|8.33|0
1650997200000|2022-04-26 18:20:00|8.33|8.33|8.37|8.37|8.37|8.37|8.32|8.32|0
1650997500000|2022-04-26 18:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.36|8.36|0
1650997800000|2022-04-26 18:30:00|8.38|8.38|8.41|8.41|8.41|8.41|8.37|8.37|0
1650998100000|2022-04-26 18:35:00|8.42|8.42|8.41|8.41|8.44|8.44|8.41|8.41|0
1650998400000|2022-04-26 18:40:00|8.4|8.4|8.37|8.37|8.4|8.4|8.37|8.37|0
1650998700000|2022-04-26 18:45:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1650999000000|2022-04-26 18:50:00|8.38|8.38|8.38|8.38|8.39|8.39|8.37|8.37|0
1650999300000|2022-04-26 18:55:00|8.39|8.39|8.43|8.43|8.43|8.43|8.39|8.39|0
1650999600000|2022-04-26 19:00:00|8.44|8.44|8.4|8.4|8.44|8.44|8.4|8.4|0
1650999900000|2022-04-26 19:05:00|8.39|8.39|8.37|8.37|8.39|8.39|8.36|8.36|0
1651000200000|2022-04-26 19:10:00|8.38|8.38|8.34|8.34|8.38|8.38|8.34|8.34|0
1651000500000|2022-04-26 19:15:00|8.35|8.35|8.33|8.33|8.36|8.36|8.32|8.32|0
1651000800000|2022-04-26 19:20:00|8.34|8.34|8.36|8.36|8.37|8.37|8.33|8.33|0
1651001100000|2022-04-26 19:25:00|8.35|8.35|8.34|8.34|8.36|8.36|8.33|8.33|0
1651001400000|2022-04-26 19:30:00|8.35|8.35|8.33|8.33|8.35|8.35|8.32|8.32|0
1651001700000|2022-04-26 19:35:00|8.32|8.32|8.34|8.34|8.35|8.35|8.32|8.32|0
1651002000000|2022-04-26 19:40:00|8.35|8.35|8.34|8.34|8.36|8.36|8.32|8.32|0
1651002300000|2022-04-26 19:45:00|8.35|8.35|8.32|8.32|8.36|8.36|8.31|8.31|0
1651002600000|2022-04-26 19:50:00|8.31|8.31|8.33|8.33|8.34|8.34|8.31|8.31|0
1651002900000|2022-04-26 19:55:00|8.34|8.34|8.35|8.35|8.37|8.37|8.34|8.34|0
1651003200000|2022-04-26 20:00:00|8.36|8.36|8.34|8.34|8.37|8.37|8.34|8.34|0
1651003500000|2022-04-26 20:05:00|8.32|8.32|8.26|8.26|8.32|8.32|8.26|8.26|0
1651003800000|2022-04-26 20:10:00|8.27|8.27|8.27|8.27|8.3|8.3|8.26|8.26|0
1651004100000|2022-04-26 20:15:00|8.26|8.26|8.28|8.28|8.3|8.3|8.25|8.25|0
1651004400000|2022-04-26 20:20:00|8.24|8.24|8.22|8.22|8.51|8.51|8.09|8.09|0
1651004700000|2022-04-26 20:25:00|8.16|8.16|7.82|7.82|8.22|8.22|7.73|7.73|0
1651005000000|2022-04-26 20:30:00|7.77|7.77|7.97|7.97|8.03|8.03|7.77|7.77|0
1651005300000|2022-04-26 20:35:00|7.93|7.93|7.95|7.95|7.97|7.97|7.92|7.92|0
1651005600000|2022-04-26 20:40:00|7.94|7.94|7.96|7.96|7.96|7.96|7.93|7.93|0
1651005900000|2022-04-26 20:45:00|7.95|7.95|7.91|7.91|7.99|7.99|7.91|7.91|0
1651006200000|2022-04-26 20:50:00|7.9|7.9|7.9|7.9|7.93|7.93|7.89|7.89|0
1651006500000|2022-04-26 20:55:00|7.92|7.92|7.9|7.9|7.94|7.94|7.9|7.9|0
1651006800000|2022-04-26 21:00:00|7.87|7.87|7.92|7.92|7.95|7.95|7.86|7.86|0
1651007100000|2022-04-26 21:05:00|7.89|7.89|7.91|7.91|7.92|7.92|7.86|7.86|0
1651007400000|2022-04-26 21:10:00|7.92|7.92|7.91|7.91|7.94|7.94|7.91|7.91|0
1651007700000|2022-04-26 21:15:00|7.92|7.92|7.91|7.91|7.92|7.92|7.9|7.9|0
1651008000000|2022-04-26 21:20:00|7.9|7.9|7.89|7.89|7.9|7.9|7.86|7.86|0
1651008300000|2022-04-26 21:25:00|7.9|7.9|7.93|7.93|7.93|7.93|7.9|7.9|0
1651008600000|2022-04-26 21:30:00|7.92|7.92|7.98|7.98|7.99|7.99|7.92|7.92|0
1651008900000|2022-04-26 21:35:00|7.99|7.99|7.97|7.97|7.99|7.99|7.96|7.96|0
1651009200000|2022-04-26 21:40:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1651009500000|2022-04-26 21:45:00|7.96|7.96|7.96|7.96|7.98|7.98|7.96|7.96|0
1651009800000|2022-04-26 21:50:00|7.99|7.99|8|8|8|8|7.96|7.96|0
1651010100000|2022-04-26 21:55:00|8.01|8.01|8.07|8.07|8.07|8.07|7.96|7.96|0
1651010400000|2022-04-26 22:00:00|8.08|8.08|8.11|8.11|8.18|8.18|8.02|8.02|0
1651010700000|2022-04-26 22:05:00|8.1|8.1|8.11|8.11|8.16|8.16|8.06|8.06|0
1651011000000|2022-04-26 22:10:00|8.09|8.09|8.15|8.15|8.15|8.15|8.09|8.09|0
1651011300000|2022-04-26 22:15:00|8.13|8.13|8.12|8.12|8.13|8.13|8.06|8.06|0
1651011600000|2022-04-26 22:20:00|8.06|8.06|8.08|8.08|8.12|8.12|8.06|8.06|0
1651011900000|2022-04-26 22:25:00|8.02|8.02|8.05|8.05|8.06|8.06|8.02|8.02|0
1651012200000|2022-04-26 22:30:00|8.09|8.09|8.11|8.11|8.11|8.11|8.03|8.03|0
1651012500000|2022-04-26 22:35:00|8.12|8.12|8.11|8.11|8.12|8.12|8.1|8.1|0
1651012800000|2022-04-26 22:40:00|8.1|8.1|8.15|8.15|8.15|8.15|8.1|8.1|0
1651013100000|2022-04-26 22:45:00|8.16|8.16|8.15|8.15|8.16|8.16|8.1|8.1|0
1651013400000|2022-04-26 22:50:00|8.14|8.14|8.18|8.18|8.18|8.18|8.1|8.1|0
1651013700000|2022-04-26 22:55:00|8.12|8.12|8.18|8.18|8.18|8.18|8.12|8.12|0
1651014000000|2022-04-26 23:00:00|8.17|8.17|8.12|8.12|8.18|8.18|8.03|8.03|0
1651014300000|2022-04-26 23:05:00|8.1|8.1|8.16|8.16|8.17|8.17|8.1|8.1|0
1651014600000|2022-04-26 23:10:00|8.11|8.11|8.14|8.14|8.14|8.14|8.07|8.07|0
1651014900000|2022-04-26 23:15:00|8.06|8.06|8.06|8.06|8.17|8.17|8.06|8.06|0
1651015200000|2022-04-26 23:20:00|8.16|8.16|8.16|8.16|8.16|8.16|8.06|8.06|0
1651015500000|2022-04-26 23:25:00|8.07|8.07|8.15|8.15|8.17|8.17|8.06|8.06|0
1651015800000|2022-04-26 23:30:00|8.12|8.12|8.15|8.15|8.15|8.15|8.12|8.12|0
1651016100000|2022-04-26 23:35:00|8.12|8.12|8.15|8.15|8.15|8.15|8.12|8.12|0
1651016400000|2022-04-26 23:40:00|8.14|8.14|8.17|8.17|8.17|8.17|8.12|8.12|0
1651016700000|2022-04-26 23:45:00|8.13|8.13|8.18|8.18|8.18|8.18|8.13|8.13|0
1651017000000|2022-04-26 23:50:00|8.15|8.15|8.17|8.17|8.18|8.18|8.12|8.12|0
1651017300000|2022-04-26 23:55:00|8.16|8.16|8.14|8.14|8.17|8.17|8.13|8.13|0
1651046400000|2022-04-27 08:00:00|8.06|8.06|8.06|8.06|8.14|8.14|8.05|8.05|0
1651046700000|2022-04-27 08:05:00|8.11|8.11|8.12|8.12|8.14|8.14|8.11|8.11|0
1651047000000|2022-04-27 08:10:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1651047300000|2022-04-27 08:15:00|8.13|8.13|8.21|8.21|8.21|8.21|8.13|8.13|0
1651047600000|2022-04-27 08:20:00|8.2|8.2|8.27|8.27|8.27|8.27|8.2|8.2|0
1651047900000|2022-04-27 08:25:00|8.25|8.25|8.26|8.26|8.26|8.26|8.2|8.2|0
1651048200000|2022-04-27 08:30:00|8.31|8.31|8.28|8.28|8.31|8.31|8.26|8.26|0
1651048500000|2022-04-27 08:35:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1651048800000|2022-04-27 08:40:00|8.28|8.28|8.26|8.26|8.28|8.28|8.26|8.26|0
1651049700000|2022-04-27 08:55:00|8.29|8.29|8.26|8.26|8.29|8.29|8.26|8.26|0
1651050000000|2022-04-27 09:00:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1651050600000|2022-04-27 09:10:00|8.26|8.26|8.27|8.27|8.27|8.27|8.22|8.22|0
1651050900000|2022-04-27 09:15:00|8.28|8.28|8.26|8.26|8.32|8.32|8.26|8.26|0
1651051200000|2022-04-27 09:20:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1651051500000|2022-04-27 09:25:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1651051800000|2022-04-27 09:30:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1651052100000|2022-04-27 09:35:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1651052700000|2022-04-27 09:45:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1651053600000|2022-04-27 10:00:00|8.36|8.36|8.28|8.28|8.36|8.36|8.28|8.28|0
1651054200000|2022-04-27 10:10:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1651054800000|2022-04-27 10:20:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1651055100000|2022-04-27 10:25:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1651055700000|2022-04-27 10:35:00|8.24|8.24|8.26|8.26|8.26|8.26|8.24|8.24|0
1651056000000|2022-04-27 10:40:00|8.24|8.24|8.24|8.24|8.25|8.25|8.24|8.24|0
1651056300000|2022-04-27 10:45:00|8.23|8.23|8.19|8.19|8.23|8.23|8.15|8.15|0
1651056600000|2022-04-27 10:50:00|8.17|8.17|8.1|8.1|8.17|8.17|8.1|8.1|0
1651057200000|2022-04-27 11:00:00|8.17|8.17|8.1|8.1|8.17|8.17|8.1|8.1|0
1651057500000|2022-04-27 11:05:00|8.09|8.09|8.1|8.1|8.11|8.11|8|8|0
1651057800000|2022-04-27 11:10:00|8.06|8.06|8.08|8.08|8.09|8.09|8.06|8.06|0
1651058400000|2022-04-27 11:20:00|8.11|8.11|8.06|8.06|8.11|8.11|8.06|8.06|0
1651058700000|2022-04-27 11:25:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1651059000000|2022-04-27 11:30:00|8.02|8.02|8.02|8.02|8.03|8.03|8.02|8.02|0
1651059300000|2022-04-27 11:35:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1651059900000|2022-04-27 11:45:00|8.04|8.04|8.02|8.02|8.04|8.04|8.02|8.02|0
1651060200000|2022-04-27 11:50:00|8.01|8.01|7.98|7.98|8.02|8.02|7.94|7.94|0
1651060500000|2022-04-27 11:55:00|8|8|7.94|7.94|8|8|7.94|7.94|0
1651060800000|2022-04-27 12:00:00|7.98|7.98|8|8|8|8|7.96|7.96|0
1651061100000|2022-04-27 12:05:00|7.99|7.99|7.93|7.93|8.01|8.01|7.93|7.93|0
1651061400000|2022-04-27 12:10:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1651061700000|2022-04-27 12:15:00|7.94|7.94|7.96|7.96|7.97|7.97|7.94|7.94|0
1651062000000|2022-04-27 12:20:00|7.97|7.97|8.01|8.01|8.01|8.01|7.97|7.97|0
1651062300000|2022-04-27 12:25:00|8|8|8.02|8.02|8.02|8.02|8|8|0
1651062600000|2022-04-27 12:30:00|8.01|8.01|8.01|8.01|8.01|8.01|8|8|0
1651062900000|2022-04-27 12:35:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1651063200000|2022-04-27 12:40:00|8.03|8.03|8.02|8.02|8.06|8.06|8.02|8.02|0
1651063500000|2022-04-27 12:45:00|8.01|8.01|7.98|7.98|8.01|8.01|7.96|7.96|0
1651063800000|2022-04-27 12:50:00|7.97|7.97|8.01|8.01|8.01|8.01|7.97|7.97|0
1651064100000|2022-04-27 12:55:00|8|8|8|8|8|8|8|8|0
1651064400000|2022-04-27 13:00:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1651064700000|2022-04-27 13:05:00|8.02|8.02|8.03|8.03|8.04|8.04|8.02|8.02|0
1651065000000|2022-04-27 13:10:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1651065300000|2022-04-27 13:15:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1651065600000|2022-04-27 13:20:00|8.02|8.02|8.01|8.01|8.03|8.03|8.01|8.01|0
1651065900000|2022-04-27 13:25:00|8.04|8.04|8.04|8.04|8.12|8.12|8.03|8.03|0
1651066200000|2022-04-27 13:30:00|8.09|8.09|8.08|8.08|8.12|8.12|8.01|8.01|0
1651066500000|2022-04-27 13:35:00|8.1|8.1|8.22|8.22|8.22|8.22|8.1|8.1|0
1651066800000|2022-04-27 13:40:00|8.26|8.26|8.3|8.3|8.32|8.32|8.25|8.25|0
1651067100000|2022-04-27 13:45:00|8.32|8.32|8.25|8.25|8.33|8.33|8.23|8.23|0
1651067400000|2022-04-27 13:50:00|8.26|8.26|8.28|8.28|8.31|8.31|8.25|8.25|0
1651067700000|2022-04-27 13:55:00|8.29|8.29|8.32|8.32|8.34|8.34|8.27|8.27|0
1651068000000|2022-04-27 14:00:00|8.33|8.33|8.23|8.23|8.38|8.38|8.22|8.22|0
1651068300000|2022-04-27 14:05:00|8.21|8.21|8.21|8.21|8.26|8.26|8.19|8.19|0
1651068600000|2022-04-27 14:10:00|8.22|8.22|8.05|8.05|8.22|8.22|8.04|8.04|0
1651068900000|2022-04-27 14:15:00|8.06|8.06|8.01|8.01|8.07|8.07|7.97|7.97|0
1651069200000|2022-04-27 14:20:00|7.99|7.99|7.99|7.99|8.06|8.06|7.97|7.97|0
1651069500000|2022-04-27 14:25:00|7.98|7.98|7.95|7.95|8.02|8.02|7.95|7.95|0
1651069800000|2022-04-27 14:30:00|7.94|7.94|7.96|7.96|7.96|7.96|7.9|7.9|0
1651070100000|2022-04-27 14:35:00|7.95|7.95|7.86|7.86|7.97|7.97|7.86|7.86|0
1651070400000|2022-04-27 14:40:00|7.87|7.87|7.9|7.9|7.9|7.9|7.85|7.85|0
1651070700000|2022-04-27 14:45:00|7.89|7.89|7.91|7.91|7.93|7.93|7.88|7.88|0
1651071000000|2022-04-27 14:50:00|7.93|7.93|7.84|7.84|7.93|7.93|7.84|7.84|0
1651071300000|2022-04-27 14:55:00|7.86|7.86|7.88|7.88|7.89|7.89|7.86|7.86|0
1651071600000|2022-04-27 15:00:00|7.89|7.89|7.97|7.97|8.01|8.01|7.88|7.88|0
1651071900000|2022-04-27 15:05:00|7.95|7.95|7.92|7.92|7.96|7.96|7.92|7.92|0
1651072200000|2022-04-27 15:10:00|7.91|7.91|7.92|7.92|7.95|7.95|7.89|7.89|0
1651072500000|2022-04-27 15:15:00|7.93|7.93|7.94|7.94|7.95|7.95|7.88|7.88|0
1651072800000|2022-04-27 15:20:00|7.93|7.93|7.94|7.94|7.96|7.96|7.92|7.92|0
1651073100000|2022-04-27 15:25:00|7.93|7.93|7.93|7.93|7.95|7.95|7.9|7.9|0
1651073400000|2022-04-27 15:30:00|7.94|7.94|7.97|7.97|7.99|7.99|7.93|7.93|0
1651073700000|2022-04-27 15:35:00|7.98|7.98|7.98|7.98|7.99|7.99|7.96|7.96|0
1651074000000|2022-04-27 15:40:00|7.97|7.97|7.96|7.96|7.98|7.98|7.95|7.95|0
1651074300000|2022-04-27 15:45:00|7.95|7.95|7.91|7.91|7.95|7.95|7.9|7.9|0
1651074600000|2022-04-27 15:50:00|7.9|7.9|7.86|7.86|7.91|7.91|7.86|7.86|0
1651074900000|2022-04-27 15:55:00|7.85|7.85|7.89|7.89|7.89|7.89|7.85|7.85|0
1651075200000|2022-04-27 16:00:00|7.88|7.88|7.88|7.88|7.89|7.89|7.85|7.85|0
1651075500000|2022-04-27 16:05:00|7.89|7.89|7.94|7.94|7.94|7.94|7.88|7.88|0
1651075800000|2022-04-27 16:10:00|7.93|7.93|7.91|7.91|7.94|7.94|7.91|7.91|0
1651076100000|2022-04-27 16:15:00|7.92|7.92|7.91|7.91|7.93|7.93|7.91|7.91|0
1651076400000|2022-04-27 16:20:00|7.9|7.9|8.01|8.01|8.02|8.02|7.9|7.9|0
1651076700000|2022-04-27 16:25:00|8.02|8.02|8.02|8.02|8.04|8.04|8.01|8.01|0
1651077000000|2022-04-27 16:30:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1651077300000|2022-04-27 16:35:00|8.07|8.07|8.05|8.05|8.07|8.07|8.03|8.03|0
1651077600000|2022-04-27 16:40:00|8.04|8.04|8.06|8.06|8.08|8.08|8.03|8.03|0
1651077900000|2022-04-27 16:45:00|8.07|8.07|7.96|7.96|8.07|8.07|7.96|7.96|0
1651078200000|2022-04-27 16:50:00|7.98|7.98|7.98|7.98|7.99|7.99|7.96|7.96|0
1651078500000|2022-04-27 16:55:00|7.99|7.99|8.01|8.01|8.01|8.01|7.98|7.98|0
1651078800000|2022-04-27 17:00:00|7.98|7.98|8.02|8.02|8.03|8.03|7.93|7.93|0
1651079100000|2022-04-27 17:05:00|8.03|8.03|7.95|7.95|8.03|8.03|7.94|7.94|0
1651079400000|2022-04-27 17:10:00|7.94|7.94|7.93|7.93|7.96|7.96|7.91|7.91|0
1651079700000|2022-04-27 17:15:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1651080000000|2022-04-27 17:20:00|7.91|7.91|7.92|7.92|7.93|7.93|7.91|7.91|0
1651080300000|2022-04-27 17:25:00|7.93|7.93|7.97|7.97|7.98|7.98|7.91|7.91|0
1651080600000|2022-04-27 17:30:00|7.99|7.99|7.99|7.99|8.01|8.01|7.97|7.97|0
1651080900000|2022-04-27 17:35:00|8|8|7.97|7.97|8.01|8.01|7.97|7.97|0
1651081200000|2022-04-27 17:40:00|7.98|7.98|7.98|7.98|7.99|7.99|7.96|7.96|0
1651081500000|2022-04-27 17:45:00|7.97|7.97|8.03|8.03|8.03|8.03|7.97|7.97|0
1651081800000|2022-04-27 17:50:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1651082100000|2022-04-27 17:55:00|8.02|8.02|8.03|8.03|8.03|8.03|7.99|7.99|0
1651082400000|2022-04-27 18:00:00|8.04|8.04|8.04|8.04|8.06|8.06|8.02|8.02|0
1651082700000|2022-04-27 18:05:00|8.03|8.03|8.05|8.05|8.05|8.05|8.02|8.02|0
1651083000000|2022-04-27 18:10:00|8.06|8.06|8.09|8.09|8.1|8.1|8.06|8.06|0
1651083300000|2022-04-27 18:15:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1651083600000|2022-04-27 18:20:00|8.07|8.07|8.06|8.06|8.09|8.09|8.06|8.06|0
1651083900000|2022-04-27 18:25:00|8.05|8.05|8.08|8.08|8.08|8.08|8.05|8.05|0
1651084200000|2022-04-27 18:30:00|8.09|8.09|8.15|8.15|8.15|8.15|8.09|8.09|0
1651084500000|2022-04-27 18:35:00|8.14|8.14|8.12|8.12|8.15|8.15|8.09|8.09|0
1651084800000|2022-04-27 18:40:00|8.14|8.14|8.14|8.14|8.16|8.16|8.14|8.14|0
1651085100000|2022-04-27 18:45:00|8.16|8.16|8.1|8.1|8.16|8.16|8.1|8.1|0
1651085400000|2022-04-27 18:50:00|8.11|8.11|8.08|8.08|8.11|8.11|8.07|8.07|0
1651085700000|2022-04-27 18:55:00|8.07|8.07|8.05|8.05|8.08|8.08|8.03|8.03|0
1651086000000|2022-04-27 19:00:00|8.04|8.04|8.04|8.04|8.05|8.05|8.01|8.01|0
1651086300000|2022-04-27 19:05:00|8.03|8.03|8.05|8.05|8.07|8.07|8.02|8.02|0
1651086600000|2022-04-27 19:10:00|8.03|8.03|8.06|8.06|8.07|8.07|8.03|8.03|0
1651086900000|2022-04-27 19:15:00|8.07|8.07|8.04|8.04|8.07|8.07|8.01|8.01|0
1651087200000|2022-04-27 19:20:00|8.03|8.03|8.04|8.04|8.05|8.05|8.01|8.01|0
1651087500000|2022-04-27 19:25:00|8.03|8.03|8.02|8.02|8.05|8.05|8.02|8.02|0
1651087800000|2022-04-27 19:30:00|8.03|8.03|8.01|8.01|8.04|8.04|8|8|0
1651088100000|2022-04-27 19:35:00|8|8|7.98|7.98|8.02|8.02|7.97|7.97|0
1651088400000|2022-04-27 19:40:00|8.01|8.01|8|8|8.01|8.01|7.98|7.98|0
1651088700000|2022-04-27 19:45:00|8.01|8.01|7.94|7.94|8.01|8.01|7.94|7.94|0
1651089000000|2022-04-27 19:50:00|7.95|7.95|7.95|7.95|7.96|7.96|7.92|7.92|0
1651089300000|2022-04-27 19:55:00|7.96|7.96|7.96|7.96|7.97|7.97|7.94|7.94|0
1651089600000|2022-04-27 20:00:00|7.95|7.95|7.91|7.91|8.06|8.06|7.91|7.91|0
1651089900000|2022-04-27 20:05:00|8.05|8.05|7.99|7.99|8.05|8.05|7.98|7.98|0
1651090200000|2022-04-27 20:10:00|7.98|7.98|8.06|8.06|8.06|8.06|7.96|7.96|0
1651090500000|2022-04-27 20:15:00|8.02|8.02|8.04|8.04|8.06|8.06|8.02|8.02|0
1651090800000|2022-04-27 20:20:00|7.97|7.97|7.98|7.98|8.01|8.01|7.96|7.96|0
1651091100000|2022-04-27 20:25:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1651091700000|2022-04-27 20:35:00|8.04|8.04|8.01|8.01|8.04|8.04|8.01|8.01|0
1651092000000|2022-04-27 20:40:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1651092300000|2022-04-27 20:45:00|8.07|8.07|8.1|8.1|8.1|8.1|8.07|8.07|0
1651092600000|2022-04-27 20:50:00|8.06|8.06|8.08|8.08|8.09|8.09|8.06|8.06|0
1651092900000|2022-04-27 20:55:00|8.06|8.06|8.09|8.09|8.1|8.1|8.06|8.06|0
1651093200000|2022-04-27 21:00:00|8.06|8.06|8.09|8.09|8.09|8.09|8.06|8.06|0
1651093500000|2022-04-27 21:05:00|8.08|8.08|8.11|8.11|8.11|8.11|8.08|8.08|0
1651093800000|2022-04-27 21:10:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1651094100000|2022-04-27 21:15:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1651094400000|2022-04-27 21:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1651095000000|2022-04-27 21:30:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1651095600000|2022-04-27 21:40:00|8.13|8.13|8.14|8.14|8.14|8.14|8.12|8.12|0
1651095900000|2022-04-27 21:45:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1651096500000|2022-04-27 21:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1651096800000|2022-04-27 22:00:00|8.14|8.14|8.16|8.16|8.16|8.16|8.12|8.12|0
1651097100000|2022-04-27 22:05:00|8.17|8.17|8.2|8.2|8.2|8.2|8.12|8.12|0
1651097400000|2022-04-27 22:10:00|8.19|8.19|8.13|8.13|8.19|8.19|8.06|8.06|0
1651097700000|2022-04-27 22:15:00|8.12|8.12|8.15|8.15|8.15|8.15|8.06|8.06|0
1651098000000|2022-04-27 22:20:00|8.14|8.14|8.15|8.15|8.16|8.16|8.07|8.07|0
1651098300000|2022-04-27 22:25:00|8.16|8.16|8.16|8.16|8.16|8.16|8.11|8.11|0
1651098600000|2022-04-27 22:30:00|8.11|8.11|8.11|8.11|8.13|8.13|8.07|8.07|0
1651098900000|2022-04-27 22:35:00|8.07|8.07|8.15|8.15|8.15|8.15|8.07|8.07|0
1651099200000|2022-04-27 22:40:00|8.14|8.14|8.19|8.19|8.19|8.19|8.11|8.11|0
1651099500000|2022-04-27 22:45:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1651099800000|2022-04-27 22:50:00|8.17|8.17|8.17|8.17|8.18|8.18|8.17|8.17|0
1651100100000|2022-04-27 22:55:00|8.18|8.18|8.1|8.1|8.19|8.19|8.05|8.05|0
1651100400000|2022-04-27 23:00:00|8.12|8.12|8.15|8.15|8.17|8.17|8.12|8.12|0
1651100700000|2022-04-27 23:05:00|8.21|8.21|8.11|8.11|8.21|8.21|8.07|8.07|0
1651101000000|2022-04-27 23:10:00|8.07|8.07|8.23|8.23|8.23|8.23|8.07|8.07|0
1651101300000|2022-04-27 23:15:00|8.19|8.19|8.18|8.18|8.19|8.19|8.14|8.14|0
1651101600000|2022-04-27 23:20:00|8.14|8.14|8.15|8.15|8.19|8.19|8.14|8.14|0
1651101900000|2022-04-27 23:25:00|8.14|8.14|8.17|8.17|8.17|8.17|8.12|8.12|0
1651102200000|2022-04-27 23:30:00|8.18|8.18|8.18|8.18|8.18|8.18|8.15|8.15|0
1651102500000|2022-04-27 23:35:00|8.15|8.15|8.15|8.15|8.18|8.18|8.15|8.15|0
1651102800000|2022-04-27 23:40:00|8.18|8.18|8.21|8.21|8.21|8.21|8.15|8.15|0
1651103100000|2022-04-27 23:45:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1651103400000|2022-04-27 23:50:00|8.15|8.15|8.18|8.18|8.25|8.25|8.15|8.15|0
1651103700000|2022-04-27 23:55:00|8.22|8.22|8.21|8.21|8.25|8.25|8.19|8.19|0
1651132800000|2022-04-28 08:00:00|8.18|8.18|8.19|8.19|8.21|8.21|8.18|8.18|0
1651133100000|2022-04-28 08:05:00|8.26|8.26|8.17|8.17|8.26|8.26|8.17|8.17|0
1651133700000|2022-04-28 08:15:00|8.19|8.19|8.18|8.18|8.19|8.19|8.18|8.18|0
1651134000000|2022-04-28 08:20:00|8.19|8.19|8.18|8.18|8.24|8.24|8.18|8.18|0
1651134600000|2022-04-28 08:30:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1651135200000|2022-04-28 08:40:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1651135500000|2022-04-28 08:45:00|8.2|8.2|8.2|8.2|8.2|8.2|8.18|8.18|0
1651135800000|2022-04-28 08:50:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1651136100000|2022-04-28 08:55:00|8.21|8.21|8.16|8.16|8.21|8.21|8.16|8.16|0
1651136400000|2022-04-28 09:00:00|8.24|8.24|8.23|8.23|8.24|8.24|8.23|8.23|0
1651137000000|2022-04-28 09:10:00|8.15|8.15|8.12|8.12|8.15|8.15|8.12|8.12|0
1651137300000|2022-04-28 09:15:00|8.2|8.2|8.2|8.2|8.2|8.2|8.13|8.13|0
1651138200000|2022-04-28 09:30:00|8.11|8.11|8.2|8.2|8.2|8.2|8.11|8.11|0
1651138800000|2022-04-28 09:40:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1651140300000|2022-04-28 10:05:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1651140600000|2022-04-28 10:10:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1651140900000|2022-04-28 10:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1651142100000|2022-04-28 10:35:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1651142700000|2022-04-28 10:45:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1651143000000|2022-04-28 10:50:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1651143300000|2022-04-28 10:55:00|8.11|8.11|8.2|8.2|8.2|8.2|8.11|8.11|0
1651143600000|2022-04-28 11:00:00|8.22|8.22|8.16|8.16|8.22|8.22|8.13|8.13|0
1651143900000|2022-04-28 11:05:00|8.15|8.15|8.15|8.15|8.15|8.15|8.14|8.14|0
1651144200000|2022-04-28 11:10:00|8.14|8.14|8.17|8.17|8.17|8.17|8.14|8.14|0
1651144500000|2022-04-28 11:15:00|8.16|8.16|8.13|8.13|8.16|8.16|8.13|8.13|0
1651144800000|2022-04-28 11:20:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1651145400000|2022-04-28 11:30:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1651145700000|2022-04-28 11:35:00|8.11|8.11|8.04|8.04|8.11|8.11|8.03|8.03|0
1651146000000|2022-04-28 11:40:00|8.09|8.09|8.14|8.14|8.14|8.14|8.09|8.09|0
1651146300000|2022-04-28 11:45:00|8.13|8.13|8.16|8.16|8.16|8.16|8.13|8.13|0
1651146900000|2022-04-28 11:55:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1651147200000|2022-04-28 12:00:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1651147500000|2022-04-28 12:05:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1651147800000|2022-04-28 12:10:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1651148100000|2022-04-28 12:15:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1651148400000|2022-04-28 12:20:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1651148700000|2022-04-28 12:25:00|8.09|8.09|8.1|8.1|8.11|8.11|8.09|8.09|0
1651149000000|2022-04-28 12:30:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1651149300000|2022-04-28 12:35:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1651149600000|2022-04-28 12:40:00|8.11|8.11|8.16|8.16|8.16|8.16|8.11|8.11|0
1651149900000|2022-04-28 12:45:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1651150200000|2022-04-28 12:50:00|8.12|8.12|8.09|8.09|8.12|8.12|8.08|8.08|0
1651150800000|2022-04-28 13:00:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1651151100000|2022-04-28 13:05:00|8.1|8.1|8.1|8.1|8.1|8.1|8.09|8.09|0
1651151400000|2022-04-28 13:10:00|8.11|8.11|8.06|8.06|8.12|8.12|8.06|8.06|0
1651151700000|2022-04-28 13:15:00|8.08|8.08|8.12|8.12|8.12|8.12|8.08|8.08|0
1651152000000|2022-04-28 13:20:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1651152300000|2022-04-28 13:25:00|8.07|8.07|8.07|8.07|8.11|8.11|8.02|8.02|0
1651152600000|2022-04-28 13:30:00|8.02|8.02|8.16|8.16|8.21|8.21|7.98|7.98|0
1651152900000|2022-04-28 13:35:00|8.13|8.13|8.12|8.12|8.16|8.16|8.06|8.06|0
1651153200000|2022-04-28 13:40:00|8.11|8.11|8.02|8.02|8.12|8.12|8|8|0
1651153500000|2022-04-28 13:45:00|8.01|8.01|7.97|7.97|8.03|8.03|7.93|7.93|0
1651153800000|2022-04-28 13:50:00|7.98|7.98|8.1|8.1|8.12|8.12|7.97|7.97|0
1651154100000|2022-04-28 13:55:00|8.11|8.11|8.06|8.06|8.11|8.11|8.04|8.04|0
1651154400000|2022-04-28 14:00:00|8.05|8.05|8|8|8.11|8.11|8|8|0
1651154700000|2022-04-28 14:05:00|7.99|7.99|8|8|8.08|8.08|7.99|7.99|0
1651155000000|2022-04-28 14:10:00|7.98|7.98|7.97|7.97|8.01|8.01|7.96|7.96|0
1651155300000|2022-04-28 14:15:00|7.98|7.98|8.03|8.03|8.05|8.05|7.96|7.96|0
1651155600000|2022-04-28 14:20:00|8.02|8.02|7.98|7.98|8.03|8.03|7.97|7.97|0
1651155900000|2022-04-28 14:25:00|7.96|7.96|8.05|8.05|8.06|8.06|7.96|7.96|0
1651156200000|2022-04-28 14:30:00|8.02|8.02|7.95|7.95|8.06|8.06|7.95|7.95|0
1651156500000|2022-04-28 14:35:00|7.96|7.96|7.86|7.86|7.96|7.96|7.85|7.85|0
1651156800000|2022-04-28 14:40:00|7.87|7.87|7.88|7.88|7.88|7.88|7.84|7.84|0
1651157100000|2022-04-28 14:45:00|7.89|7.89|7.86|7.86|7.91|7.91|7.86|7.86|0
1651157400000|2022-04-28 14:50:00|7.87|7.87|7.88|7.88|7.89|7.89|7.86|7.86|0
1651157700000|2022-04-28 14:55:00|7.89|7.89|7.91|7.91|7.94|7.94|7.89|7.89|0
1651158000000|2022-04-28 15:00:00|7.9|7.9|7.9|7.9|7.93|7.93|7.89|7.89|0
1651158300000|2022-04-28 15:05:00|7.89|7.89|7.94|7.94|7.96|7.96|7.87|7.87|0
1651158600000|2022-04-28 15:10:00|7.95|7.95|7.96|7.96|7.98|7.98|7.93|7.93|0
1651158900000|2022-04-28 15:15:00|7.97|7.97|7.95|7.95|7.98|7.98|7.94|7.94|0
1651159200000|2022-04-28 15:20:00|7.94|7.94|7.93|7.93|7.94|7.94|7.91|7.91|0
1651159500000|2022-04-28 15:25:00|7.94|7.94|7.92|7.92|7.94|7.94|7.92|7.92|0
1651159800000|2022-04-28 15:30:00|7.93|7.93|7.85|7.85|7.95|7.95|7.85|7.85|0
1651160100000|2022-04-28 15:35:00|7.84|7.84|7.77|7.77|7.84|7.84|7.76|7.76|0
1651160400000|2022-04-28 15:40:00|7.78|7.78|7.76|7.76|7.8|7.8|7.74|7.74|0
1651160700000|2022-04-28 15:45:00|7.75|7.75|7.79|7.79|7.8|7.8|7.75|7.75|0
1651161000000|2022-04-28 15:50:00|7.78|7.78|7.81|7.81|7.82|7.82|7.77|7.77|0
1651161300000|2022-04-28 15:55:00|7.8|7.8|7.82|7.82|7.82|7.82|7.8|7.8|0
1651161600000|2022-04-28 16:00:00|7.81|7.81|7.84|7.84|7.85|7.85|7.81|7.81|0
1651161900000|2022-04-28 16:05:00|7.83|7.83|7.85|7.85|7.85|7.85|7.82|7.82|0
1651162200000|2022-04-28 16:10:00|7.84|7.84|7.89|7.89|7.89|7.89|7.84|7.84|0
1651162500000|2022-04-28 16:15:00|7.88|7.88|7.88|7.88|7.89|7.89|7.85|7.85|0
1651162800000|2022-04-28 16:20:00|7.89|7.89|7.93|7.93|7.93|7.93|7.88|7.88|0
1651163100000|2022-04-28 16:25:00|7.94|7.94|7.98|7.98|7.98|7.98|7.94|7.94|0
1651163400000|2022-04-28 16:30:00|7.97|7.97|8.06|8.06|8.06|8.06|7.97|7.97|0
1651163700000|2022-04-28 16:35:00|8.05|8.05|8.1|8.1|8.1|8.1|8.05|8.05|0
1651164000000|2022-04-28 16:40:00|8.11|8.11|8.13|8.13|8.15|8.15|8.11|8.11|0
1651164300000|2022-04-28 16:45:00|8.14|8.14|8.21|8.21|8.25|8.25|8.14|8.14|0
1651164600000|2022-04-28 16:50:00|8.2|8.2|8.17|8.17|8.2|8.2|8.14|8.14|0
1651164900000|2022-04-28 16:55:00|8.18|8.18|8.23|8.23|8.23|8.23|8.16|8.16|0
1651165200000|2022-04-28 17:00:00|8.22|8.22|8.25|8.25|8.25|8.25|8.21|8.21|0
1651165500000|2022-04-28 17:05:00|8.24|8.24|8.27|8.27|8.27|8.27|8.21|8.21|0
1651165800000|2022-04-28 17:10:00|8.26|8.26|8.33|8.33|8.35|8.35|8.26|8.26|0
1651166100000|2022-04-28 17:15:00|8.34|8.34|8.35|8.35|8.36|8.36|8.28|8.28|0
1651166400000|2022-04-28 17:20:00|8.34|8.34|8.4|8.4|8.41|8.41|8.33|8.33|0
1651166700000|2022-04-28 17:25:00|8.38|8.38|8.32|8.32|8.39|8.39|8.32|8.32|0
1651167000000|2022-04-28 17:30:00|8.33|8.33|8.34|8.34|8.36|8.36|8.28|8.28|0
1651167300000|2022-04-28 17:35:00|8.33|8.33|8.37|8.37|8.38|8.38|8.33|8.33|0
1651167600000|2022-04-28 17:40:00|8.36|8.36|8.35|8.35|8.38|8.38|8.29|8.29|0
1651167900000|2022-04-28 17:45:00|8.34|8.34|8.38|8.38|8.38|8.38|8.33|8.33|0
1651168200000|2022-04-28 17:50:00|8.37|8.37|8.36|8.36|8.39|8.39|8.35|8.35|0
1651168500000|2022-04-28 17:55:00|8.37|8.37|8.38|8.38|8.39|8.39|8.36|8.36|0
1651168800000|2022-04-28 18:00:00|8.39|8.39|8.41|8.41|8.42|8.42|8.37|8.37|0
1651169100000|2022-04-28 18:05:00|8.42|8.42|8.39|8.39|8.42|8.42|8.38|8.38|0
1651169400000|2022-04-28 18:10:00|8.4|8.4|8.36|8.36|8.4|8.4|8.36|8.36|0
1651169700000|2022-04-28 18:15:00|8.35|8.35|8.39|8.39|8.39|8.39|8.32|8.32|0
1651170000000|2022-04-28 18:20:00|8.38|8.38|8.41|8.41|8.41|8.41|8.37|8.37|0
1651170300000|2022-04-28 18:25:00|8.42|8.42|8.42|8.42|8.43|8.43|8.4|8.4|0
1651170600000|2022-04-28 18:30:00|8.41|8.41|8.42|8.42|8.42|8.42|8.39|8.39|0
1651170900000|2022-04-28 18:35:00|8.41|8.41|8.48|8.48|8.48|8.48|8.41|8.41|0
1651171200000|2022-04-28 18:40:00|8.47|8.47|8.47|8.47|8.5|8.5|8.45|8.45|0
1651171500000|2022-04-28 18:45:00|8.48|8.48|8.47|8.47|8.48|8.48|8.44|8.44|0
1651171800000|2022-04-28 18:50:00|8.48|8.48|8.47|8.47|8.49|8.49|8.47|8.47|0
1651172100000|2022-04-28 18:55:00|8.48|8.48|8.5|8.5|8.5|8.5|8.46|8.46|0
1651172400000|2022-04-28 19:00:00|8.49|8.49|8.49|8.49|8.52|8.52|8.48|8.48|0
1651172700000|2022-04-28 19:05:00|8.5|8.5|8.51|8.51|8.52|8.52|8.47|8.47|0
1651173000000|2022-04-28 19:10:00|8.52|8.52|8.49|8.49|8.52|8.52|8.48|8.48|0
1651173300000|2022-04-28 19:15:00|8.48|8.48|8.48|8.48|8.48|8.48|8.46|8.46|0
1651173600000|2022-04-28 19:20:00|8.47|8.47|8.52|8.52|8.52|8.52|8.47|8.47|0
1651173900000|2022-04-28 19:25:00|8.51|8.51|8.49|8.49|8.52|8.52|8.49|8.49|0
1651174200000|2022-04-28 19:30:00|8.5|8.5|8.48|8.48|8.5|8.5|8.47|8.47|0
1651174500000|2022-04-28 19:35:00|8.47|8.47|8.49|8.49|8.5|8.5|8.47|8.47|0
1651174800000|2022-04-28 19:40:00|8.48|8.48|8.47|8.47|8.5|8.5|8.46|8.46|0
1651175100000|2022-04-28 19:45:00|8.49|8.49|8.49|8.49|8.5|8.5|8.47|8.47|0
1651175400000|2022-04-28 19:50:00|8.47|8.47|8.46|8.46|8.49|8.49|8.45|8.45|0
1651175700000|2022-04-28 19:55:00|8.45|8.45|8.43|8.43|8.48|8.48|8.42|8.42|0
1651176000000|2022-04-28 20:00:00|8.46|8.46|7.76|7.76|8.51|8.51|7.6|7.6|0
1651176300000|2022-04-28 20:05:00|7.8|7.8|7.86|7.86|8.02|8.02|7.8|7.8|0
1651176600000|2022-04-28 20:10:00|7.81|7.81|7.7|7.7|7.81|7.81|7.7|7.7|0
1651176900000|2022-04-28 20:15:00|7.68|7.68|7.68|7.68|7.71|7.71|7.64|7.64|0
1651177200000|2022-04-28 20:20:00|7.67|7.67|7.7|7.7|7.77|7.77|7.67|7.67|0
1651177500000|2022-04-28 20:25:00|7.72|7.72|7.74|7.74|7.76|7.76|7.69|7.69|0
1651177800000|2022-04-28 20:30:00|7.75|7.75|7.72|7.72|7.75|7.75|7.67|7.67|0
1651178100000|2022-04-28 20:35:00|7.73|7.73|7.73|7.73|7.75|7.75|7.71|7.71|0
1651178400000|2022-04-28 20:40:00|7.71|7.71|7.71|7.71|7.75|7.75|7.71|7.71|0
1651178700000|2022-04-28 20:45:00|7.73|7.73|7.61|7.61|7.73|7.73|7.55|7.55|0
1651179000000|2022-04-28 20:50:00|7.6|7.6|7.5|7.5|7.62|7.62|7.47|7.47|0
1651179300000|2022-04-28 20:55:00|7.48|7.48|7.63|7.63|7.63|7.63|7.44|7.44|0
1651179600000|2022-04-28 21:00:00|7.61|7.61|7.52|7.52|7.63|7.63|7.49|7.49|0
1651179900000|2022-04-28 21:05:00|7.51|7.51|7.5|7.5|7.52|7.52|7.47|7.47|0
1651180200000|2022-04-28 21:10:00|7.51|7.51|7.5|7.5|7.55|7.55|7.49|7.49|0
1651180500000|2022-04-28 21:15:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1651180800000|2022-04-28 21:20:00|7.52|7.52|7.51|7.51|7.52|7.52|7.5|7.5|0
1651181100000|2022-04-28 21:25:00|7.5|7.5|7.49|7.49|7.52|7.52|7.49|7.49|0
1651181400000|2022-04-28 21:30:00|7.48|7.48|7.37|7.37|7.5|7.5|7.33|7.33|0
1651181700000|2022-04-28 21:35:00|7.39|7.39|7.45|7.45|7.46|7.46|7.35|7.35|0
1651182000000|2022-04-28 21:40:00|7.47|7.47|7.46|7.46|7.5|7.5|7.44|7.44|0
1651182300000|2022-04-28 21:45:00|7.47|7.47|7.41|7.41|7.49|7.49|7.31|7.31|0
1651182600000|2022-04-28 21:50:00|7.4|7.4|7.5|7.5|7.51|7.51|7.4|7.4|0
1651182900000|2022-04-28 21:55:00|7.49|7.49|7.48|7.48|7.5|7.5|7.46|7.46|0
1651183200000|2022-04-28 22:00:00|7.46|7.46|7.47|7.47|7.47|7.47|7.39|7.39|0
1651183500000|2022-04-28 22:05:00|7.45|7.45|7.5|7.5|7.5|7.5|7.45|7.45|0
1651183800000|2022-04-28 22:10:00|7.49|7.49|7.5|7.5|7.51|7.51|7.49|7.49|0
1651184100000|2022-04-28 22:15:00|7.49|7.49|7.51|7.51|7.52|7.52|7.45|7.45|0
1651184400000|2022-04-28 22:20:00|7.5|7.5|7.5|7.5|7.51|7.51|7.46|7.46|0
1651184700000|2022-04-28 22:25:00|7.49|7.49|7.55|7.55|7.55|7.55|7.47|7.47|0
1651185000000|2022-04-28 22:30:00|7.54|7.54|7.55|7.55|7.55|7.55|7.52|7.52|0
1651185300000|2022-04-28 22:35:00|7.54|7.54|7.53|7.53|7.55|7.55|7.52|7.52|0
1651185600000|2022-04-28 22:40:00|7.52|7.52|7.53|7.53|7.55|7.55|7.52|7.52|0
1651185900000|2022-04-28 22:45:00|7.54|7.54|7.54|7.54|7.55|7.55|7.52|7.52|0
1651186200000|2022-04-28 22:50:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1651186500000|2022-04-28 22:55:00|7.53|7.53|7.53|7.53|7.55|7.55|7.53|7.53|0
1651186800000|2022-04-28 23:00:00|7.52|7.52|7.52|7.52|7.54|7.54|7.52|7.52|0
1651187100000|2022-04-28 23:05:00|7.53|7.53|7.53|7.53|7.54|7.54|7.49|7.49|0
1651187400000|2022-04-28 23:10:00|7.52|7.52|7.54|7.54|7.54|7.54|7.49|7.49|0
1651187700000|2022-04-28 23:15:00|7.52|7.52|7.52|7.52|7.55|7.55|7.5|7.5|0
1651188000000|2022-04-28 23:20:00|7.49|7.49|7.5|7.5|7.53|7.53|7.46|7.46|0
1651188300000|2022-04-28 23:25:00|7.51|7.51|7.48|7.48|7.52|7.52|7.46|7.46|0
1651188600000|2022-04-28 23:30:00|7.47|7.47|7.48|7.48|7.5|7.5|7.46|7.46|0
1651188900000|2022-04-28 23:35:00|7.47|7.47|7.45|7.45|7.51|7.51|7.45|7.45|0
1651189200000|2022-04-28 23:40:00|7.46|7.46|7.48|7.48|7.49|7.49|7.45|7.45|0
1651189500000|2022-04-28 23:45:00|7.47|7.47|7.46|7.46|7.47|7.47|7.44|7.44|0
1651189800000|2022-04-28 23:50:00|7.47|7.47|7.46|7.46|7.48|7.48|7.45|7.45|0
1651190100000|2022-04-28 23:55:00|7.47|7.47|7.47|7.47|7.47|7.47|7.44|7.44|0
1651219200000|2022-04-29 08:00:00|7.54|7.54|7.6|7.6|7.77|7.77|7.48|7.48|0
1651219500000|2022-04-29 08:05:00|7.58|7.58|7.65|7.65|7.71|7.71|7.58|7.58|0
1651219800000|2022-04-29 08:10:00|7.69|7.69|7.6|7.6|7.71|7.71|7.57|7.57|0
1651220100000|2022-04-29 08:15:00|7.61|7.61|7.62|7.62|7.63|7.63|7.61|7.61|0
1651220400000|2022-04-29 08:20:00|7.61|7.61|7.64|7.64|7.71|7.71|7.6|7.6|0
1651220700000|2022-04-29 08:25:00|7.61|7.61|7.6|7.6|7.61|7.61|7.56|7.56|0
1651221000000|2022-04-29 08:30:00|7.64|7.64|7.59|7.59|7.69|7.69|7.54|7.54|0
1651221300000|2022-04-29 08:35:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1651221600000|2022-04-29 08:40:00|7.6|7.6|7.56|7.56|7.6|7.6|7.56|7.56|0
1651221900000|2022-04-29 08:45:00|7.6|7.6|7.59|7.59|7.6|7.6|7.56|7.56|0
1651222200000|2022-04-29 08:50:00|7.6|7.6|7.59|7.59|7.6|7.6|7.57|7.57|0
1651222500000|2022-04-29 08:55:00|7.55|7.55|7.54|7.54|7.56|7.56|7.53|7.53|0
1651222800000|2022-04-29 09:00:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1651223100000|2022-04-29 09:05:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1651223400000|2022-04-29 09:10:00|7.52|7.52|7.55|7.55|7.55|7.55|7.5|7.5|0
1651223700000|2022-04-29 09:15:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1651224000000|2022-04-29 09:20:00|7.54|7.54|7.48|7.48|7.54|7.54|7.48|7.48|0
1651224300000|2022-04-29 09:25:00|7.49|7.49|7.46|7.46|7.49|7.49|7.45|7.45|0
1651224600000|2022-04-29 09:30:00|7.45|7.45|7.46|7.46|7.47|7.47|7.45|7.45|0
1651224900000|2022-04-29 09:35:00|7.48|7.48|7.5|7.5|7.5|7.5|7.46|7.46|0
1651225200000|2022-04-29 09:40:00|7.47|7.47|7.51|7.51|7.51|7.51|7.47|7.47|0
1651225500000|2022-04-29 09:45:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1651225800000|2022-04-29 09:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1651226100000|2022-04-29 09:55:00|7.46|7.46|7.49|7.49|7.5|7.5|7.46|7.46|0
1651226400000|2022-04-29 10:00:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1651226700000|2022-04-29 10:05:00|7.51|7.51|7.46|7.46|7.51|7.51|7.46|7.46|0
1651227000000|2022-04-29 10:10:00|7.44|7.44|7.45|7.45|7.46|7.46|7.44|7.44|0
1651227300000|2022-04-29 10:15:00|7.46|7.46|7.46|7.46|7.48|7.48|7.46|7.46|0
1651227600000|2022-04-29 10:20:00|7.48|7.48|7.46|7.46|7.5|7.5|7.46|7.46|0
1651227900000|2022-04-29 10:25:00|7.48|7.48|7.45|7.45|7.48|7.48|7.45|7.45|0
1651228200000|2022-04-29 10:30:00|7.46|7.46|7.5|7.5|7.5|7.5|7.46|7.46|0
1651228500000|2022-04-29 10:35:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1651228800000|2022-04-29 10:40:00|7.5|7.5|7.5|7.5|7.5|7.5|7.48|7.48|0
1651229100000|2022-04-29 10:45:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1651229400000|2022-04-29 10:50:00|7.51|7.51|7.5|7.5|7.51|7.51|7.49|7.49|0
1651229700000|2022-04-29 10:55:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1651230000000|2022-04-29 11:00:00|7.5|7.5|7.48|7.48|7.5|7.5|7.45|7.45|0
1651230300000|2022-04-29 11:05:00|7.47|7.47|7.5|7.5|7.5|7.5|7.46|7.46|0
1651230600000|2022-04-29 11:10:00|7.49|7.49|7.5|7.5|7.51|7.51|7.48|7.48|0
1651230900000|2022-04-29 11:15:00|7.49|7.49|7.59|7.59|7.59|7.59|7.49|7.49|0
1651231200000|2022-04-29 11:20:00|7.6|7.6|7.69|7.69|7.69|7.69|7.58|7.58|0
1651231500000|2022-04-29 11:25:00|7.67|7.67|7.65|7.65|7.67|7.67|7.63|7.63|0
1651231800000|2022-04-29 11:30:00|7.62|7.62|7.58|7.58|7.65|7.65|7.58|7.58|0
1651232100000|2022-04-29 11:35:00|7.6|7.6|7.6|7.6|7.61|7.61|7.56|7.56|0
1651232400000|2022-04-29 11:40:00|7.58|7.58|7.6|7.6|7.61|7.61|7.58|7.58|0
1651232700000|2022-04-29 11:45:00|7.58|7.58|7.6|7.6|7.62|7.62|7.57|7.57|0
1651233000000|2022-04-29 11:50:00|7.61|7.61|7.64|7.64|7.65|7.65|7.6|7.6|0
1651233300000|2022-04-29 11:55:00|7.63|7.63|7.64|7.64|7.64|7.64|7.6|7.6|0
1651233600000|2022-04-29 12:00:00|7.63|7.63|7.6|7.6|7.63|7.63|7.58|7.58|0
1651233900000|2022-04-29 12:05:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1651234200000|2022-04-29 12:10:00|7.6|7.6|7.58|7.58|7.6|7.6|7.58|7.58|0
1651234500000|2022-04-29 12:15:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1651234800000|2022-04-29 12:20:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1651235100000|2022-04-29 12:25:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1651235400000|2022-04-29 12:30:00|7.57|7.57|7.55|7.55|7.58|7.58|7.52|7.52|0
1651235700000|2022-04-29 12:35:00|7.54|7.54|7.46|7.46|7.54|7.54|7.46|7.46|0
1651236000000|2022-04-29 12:40:00|7.5|7.5|7.55|7.55|7.55|7.55|7.48|7.48|0
1651236300000|2022-04-29 12:45:00|7.56|7.56|7.51|7.51|7.56|7.56|7.5|7.5|0
1651236600000|2022-04-29 12:50:00|7.5|7.5|7.48|7.48|7.5|7.5|7.46|7.46|0
1651236900000|2022-04-29 12:55:00|7.5|7.5|7.5|7.5|7.5|7.5|7.48|7.48|0
1651237200000|2022-04-29 13:00:00|7.51|7.51|7.5|7.5|7.51|7.51|7.49|7.49|0
1651237500000|2022-04-29 13:05:00|7.49|7.49|7.49|7.49|7.51|7.51|7.48|7.48|0
1651237800000|2022-04-29 13:10:00|7.51|7.51|7.55|7.55|7.55|7.55|7.5|7.5|0
1651238100000|2022-04-29 13:15:00|7.56|7.56|7.65|7.65|7.65|7.65|7.56|7.56|0
1651238400000|2022-04-29 13:20:00|7.66|7.66|7.7|7.7|7.77|7.77|7.65|7.65|0
1651238700000|2022-04-29 13:25:00|7.69|7.69|7.56|7.56|7.69|7.69|7.52|7.52|0
1651239000000|2022-04-29 13:30:00|7.57|7.57|8.37|8.37|8.51|8.51|7.57|7.57|0
1651239300000|2022-04-29 13:35:00|8.36|8.36|8.02|8.02|8.37|8.37|7.98|7.98|0
1651239600000|2022-04-29 13:40:00|8.05|8.05|8.24|8.24|8.31|8.31|8.05|8.05|0
1651239900000|2022-04-29 13:45:00|8.25|8.25|8.49|8.49|8.49|8.49|8.21|8.21|0
1651240200000|2022-04-29 13:50:00|8.52|8.52|8.55|8.55|8.67|8.67|8.47|8.47|0
1651240500000|2022-04-29 13:55:00|8.56|8.56|8.77|8.77|9.02|9.02|8.56|8.56|0
1651240800000|2022-04-29 14:00:00|8.75|8.75|8.71|8.71|8.76|8.76|8.62|8.62|0
1651241100000|2022-04-29 14:05:00|8.72|8.72|8.8|8.8|8.87|8.87|8.67|8.67|0
1651241400000|2022-04-29 14:10:00|8.83|8.83|8.67|8.67|8.86|8.86|8.66|8.66|0
1651241700000|2022-04-29 14:15:00|8.69|8.69|8.7|8.7|8.76|8.76|8.63|8.63|0
1651242000000|2022-04-29 14:20:00|8.69|8.69|8.63|8.63|8.69|8.69|8.57|8.57|0
1651242300000|2022-04-29 14:25:00|8.62|8.62|8.57|8.57|8.62|8.62|8.56|8.56|0
1651242600000|2022-04-29 14:30:00|8.54|8.54|8.52|8.52|8.55|8.55|8.49|8.49|0
1651242900000|2022-04-29 14:35:00|8.51|8.51|8.56|8.56|8.59|8.59|8.4|8.4|0
1651243200000|2022-04-29 14:40:00|8.57|8.57|8.42|8.42|8.57|8.57|8.42|8.42|0
1651243500000|2022-04-29 14:45:00|8.43|8.43|8.36|8.36|8.46|8.46|8.35|8.35|0
1651243800000|2022-04-29 14:50:00|8.33|8.33|8.32|8.32|8.36|8.36|8.29|8.29|0
1651244100000|2022-04-29 14:55:00|8.34|8.34|8.42|8.42|8.42|8.42|8.32|8.32|0
1651244400000|2022-04-29 15:00:00|8.41|8.41|8.5|8.5|8.52|8.52|8.41|8.41|0
1651244700000|2022-04-29 15:05:00|8.51|8.51|8.52|8.52|8.55|8.55|8.46|8.46|0
1651245000000|2022-04-29 15:10:00|8.54|8.54|8.57|8.57|8.61|8.61|8.52|8.52|0
1651245300000|2022-04-29 15:15:00|8.55|8.55|8.65|8.65|8.65|8.65|8.54|8.54|0
1651245600000|2022-04-29 15:20:00|8.63|8.63|8.67|8.67|8.71|8.71|8.6|8.6|0
1651245900000|2022-04-29 15:25:00|8.69|8.69|8.69|8.69|8.72|8.72|8.65|8.65|0
1651246200000|2022-04-29 15:30:00|8.7|8.7|8.7|8.7|8.8|8.8|8.7|8.7|0
1651246500000|2022-04-29 15:35:00|8.69|8.69|8.69|8.69|8.72|8.72|8.65|8.65|0
1651246800000|2022-04-29 15:40:00|8.7|8.7|8.7|8.7|8.72|8.72|8.69|8.69|0
1651247100000|2022-04-29 15:45:00|8.69|8.69|8.58|8.58|8.73|8.73|8.58|8.58|0
1651247400000|2022-04-29 15:50:00|8.57|8.57|8.66|8.66|8.67|8.67|8.56|8.56|0
1651247700000|2022-04-29 15:55:00|8.65|8.65|8.62|8.62|8.7|8.7|8.62|8.62|0
1651248000000|2022-04-29 16:00:00|8.61|8.61|8.51|8.51|8.61|8.61|8.5|8.5|0
1651248300000|2022-04-29 16:05:00|8.52|8.52|8.55|8.55|8.55|8.55|8.5|8.5|0
1651248600000|2022-04-29 16:10:00|8.56|8.56|8.57|8.57|8.66|8.66|8.56|8.56|0
1651248900000|2022-04-29 16:15:00|8.56|8.56|8.54|8.54|8.58|8.58|8.54|8.54|0
1651249200000|2022-04-29 16:20:00|8.55|8.55|8.61|8.61|8.62|8.62|8.55|8.55|0
1651249500000|2022-04-29 16:25:00|8.62|8.62|8.57|8.57|8.62|8.62|8.56|8.56|0
1651249800000|2022-04-29 16:30:00|8.54|8.54|8.48|8.48|8.54|8.54|8.48|8.48|0
1651250100000|2022-04-29 16:35:00|8.49|8.49|8.37|8.37|8.49|8.49|8.36|8.36|0
1651250400000|2022-04-29 16:40:00|8.36|8.36|8.33|8.33|8.36|8.36|8.32|8.32|0
1651250700000|2022-04-29 16:45:00|8.32|8.32|8.35|8.35|8.36|8.36|8.32|8.32|0
1651251000000|2022-04-29 16:50:00|8.36|8.36|8.35|8.35|8.36|8.36|8.33|8.33|0
1651251300000|2022-04-29 16:55:00|8.36|8.36|8.4|8.4|8.41|8.41|8.35|8.35|0
1651251600000|2022-04-29 17:00:00|8.41|8.41|8.48|8.48|8.48|8.48|8.41|8.41|0
1651251900000|2022-04-29 17:05:00|8.47|8.47|8.49|8.49|8.49|8.49|8.44|8.44|0
1651252200000|2022-04-29 17:10:00|8.47|8.47|8.5|8.5|8.5|8.5|8.46|8.46|0
1651252500000|2022-04-29 17:15:00|8.51|8.51|8.51|8.51|8.52|8.52|8.49|8.49|0
1651252800000|2022-04-29 17:20:00|8.5|8.5|8.48|8.48|8.54|8.54|8.45|8.45|0
1651253100000|2022-04-29 17:25:00|8.49|8.49|8.46|8.46|8.49|8.49|8.44|8.44|0
1651253400000|2022-04-29 17:30:00|8.47|8.47|8.48|8.48|8.5|8.5|8.45|8.45|0
1651253700000|2022-04-29 17:35:00|8.47|8.47|8.41|8.41|8.5|8.5|8.41|8.41|0
1651254000000|2022-04-29 17:40:00|8.39|8.39|8.38|8.38|8.4|8.4|8.36|8.36|0
1651254300000|2022-04-29 17:45:00|8.37|8.37|8.38|8.38|8.38|8.38|8.36|8.36|0
1651254600000|2022-04-29 17:50:00|8.39|8.39|8.39|8.39|8.42|8.42|8.38|8.38|0
1651254900000|2022-04-29 17:55:00|8.37|8.37|8.41|8.41|8.42|8.42|8.37|8.37|0
1651255200000|2022-04-29 18:00:00|8.42|8.42|8.37|8.37|8.42|8.42|8.37|8.37|0
1651255500000|2022-04-29 18:05:00|8.38|8.38|8.34|8.34|8.38|8.38|8.32|8.32|0
1651255800000|2022-04-29 18:10:00|8.33|8.33|8.26|8.26|8.34|8.34|8.25|8.25|0
1651256100000|2022-04-29 18:15:00|8.27|8.27|8.33|8.33|8.33|8.33|8.25|8.25|0
1651256400000|2022-04-29 18:20:00|8.34|8.34|8.33|8.33|8.36|8.36|8.32|8.32|0
1651256700000|2022-04-29 18:25:00|8.34|8.34|8.29|8.29|8.34|8.34|8.28|8.28|0
1651257000000|2022-04-29 18:30:00|8.28|8.28|8.26|8.26|8.29|8.29|8.26|8.26|0
1651257300000|2022-04-29 18:35:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1651257600000|2022-04-29 18:40:00|8.23|8.23|8.24|8.24|8.24|8.24|8.21|8.21|0
1651257900000|2022-04-29 18:45:00|8.23|8.23|8.3|8.3|8.31|8.31|8.23|8.23|0
1651258200000|2022-04-29 18:50:00|8.31|8.31|8.32|8.32|8.35|8.35|8.31|8.31|0
1651258500000|2022-04-29 18:55:00|8.31|8.31|8.33|8.33|8.34|8.34|8.3|8.3|0
1651258800000|2022-04-29 19:00:00|8.32|8.32|8.34|8.34|8.36|8.36|8.32|8.32|0
1651259100000|2022-04-29 19:05:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1651259400000|2022-04-29 19:10:00|8.35|8.35|8.3|8.3|8.35|8.35|8.3|8.3|0
1651259700000|2022-04-29 19:15:00|8.31|8.31|8.34|8.34|8.35|8.35|8.3|8.3|0
1651260000000|2022-04-29 19:20:00|8.35|8.35|8.31|8.31|8.35|8.35|8.31|8.31|0
1651260300000|2022-04-29 19:25:00|8.3|8.3|8.28|8.28|8.32|8.32|8.28|8.28|0
1651260600000|2022-04-29 19:30:00|8.29|8.29|8.31|8.31|8.31|8.31|8.26|8.26|0
1651260900000|2022-04-29 19:35:00|8.3|8.3|8.28|8.28|8.32|8.32|8.27|8.27|0
1651261200000|2022-04-29 19:40:00|8.27|8.27|8.25|8.25|8.29|8.29|8.25|8.25|0
1651261500000|2022-04-29 19:45:00|8.26|8.26|8.22|8.22|8.26|8.26|8.21|8.21|0
1651261800000|2022-04-29 19:50:00|8.21|8.21|8.21|8.21|8.22|8.22|8.19|8.19|0
1651262100000|2022-04-29 19:55:00|8.2|8.2|8.2|8.2|8.21|8.21|8.19|8.19|0
1651262400000|2022-04-29 20:00:00|8.19|8.19|8.22|8.22|8.26|8.26|8.19|8.19|0
1651478400000|2022-05-02 08:00:00|8.25|8.25|8.23|8.23|8.35|8.35|7.95|7.95|0
1651478700000|2022-05-02 08:05:00|8.32|8.32|8.36|8.36|8.43|8.43|8.32|8.32|0
1651479000000|2022-05-02 08:10:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1651480200000|2022-05-02 08:30:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1651480800000|2022-05-02 08:40:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1651481400000|2022-05-02 08:50:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651481700000|2022-05-02 08:55:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1651482000000|2022-05-02 09:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651482300000|2022-05-02 09:05:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1651482900000|2022-05-02 09:15:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1651484400000|2022-05-02 09:40:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1651484700000|2022-05-02 09:45:00|8.25|8.25|8.25|8.25|8.25|8.25|8.24|8.24|0
1651485300000|2022-05-02 09:55:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1651485600000|2022-05-02 10:00:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1651485900000|2022-05-02 10:05:00|8.31|8.31|8.27|8.27|8.31|8.31|8.27|8.27|0
1651486200000|2022-05-02 10:10:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1651486500000|2022-05-02 10:15:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1651486800000|2022-05-02 10:20:00|8.25|8.25|8.25|8.25|8.25|8.25|8.24|8.24|0
1651487700000|2022-05-02 10:35:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1651489200000|2022-05-02 11:00:00|8.31|8.31|8.25|8.25|8.31|8.31|8.21|8.21|0
1651489500000|2022-05-02 11:05:00|8.24|8.24|8.21|8.21|8.26|8.26|8.21|8.21|0
1651489800000|2022-05-02 11:10:00|8.2|8.2|8.19|8.19|8.23|8.23|8.19|8.19|0
1651490100000|2022-05-02 11:15:00|8.22|8.22|8.17|8.17|8.22|8.22|8.16|8.16|0
1651490400000|2022-05-02 11:20:00|8.16|8.16|8.16|8.16|8.17|8.17|8.11|8.11|0
1651490700000|2022-05-02 11:25:00|8.14|8.14|8.13|8.13|8.18|8.18|8.11|8.11|0
1651491000000|2022-05-02 11:30:00|8.15|8.15|8.2|8.2|8.2|8.2|8.11|8.11|0
1651491300000|2022-05-02 11:35:00|8.11|8.11|8.18|8.18|8.21|8.21|8.11|8.11|0
1651491600000|2022-05-02 11:40:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1651492500000|2022-05-02 11:55:00|8.16|8.16|8.11|8.11|8.16|8.16|8.11|8.11|0
1651492800000|2022-05-02 12:00:00|8.12|8.12|8.13|8.13|8.15|8.15|8.12|8.12|0
1651493100000|2022-05-02 12:05:00|8.14|8.14|8.15|8.15|8.15|8.15|8.13|8.13|0
1651493400000|2022-05-02 12:10:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1651495200000|2022-05-02 12:40:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1651495500000|2022-05-02 12:45:00|8.2|8.2|8.2|8.2|8.21|8.21|8.17|8.17|0
1651495800000|2022-05-02 12:50:00|8.17|8.17|8.16|8.16|8.2|8.2|8.16|8.16|0
1651496100000|2022-05-02 12:55:00|8.15|8.15|8.15|8.15|8.16|8.16|8.15|8.15|0
1651496400000|2022-05-02 13:00:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1651496700000|2022-05-02 13:05:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1651497000000|2022-05-02 13:10:00|8.18|8.18|8.17|8.17|8.18|8.18|8.17|8.17|0
1651497600000|2022-05-02 13:20:00|8.16|8.16|8.13|8.13|8.17|8.17|8.13|8.13|0
1651497900000|2022-05-02 13:25:00|8.14|8.14|8.16|8.16|8.17|8.17|8.13|8.13|0
1651498200000|2022-05-02 13:30:00|8.14|8.14|8.1|8.1|8.14|8.14|7.96|7.96|0
1651498500000|2022-05-02 13:35:00|8.11|8.11|8.15|8.15|8.15|8.15|8.02|8.02|0
1651498800000|2022-05-02 13:40:00|8.13|8.13|8.28|8.28|8.29|8.29|8.13|8.13|0
1651499100000|2022-05-02 13:45:00|8.26|8.26|8.24|8.24|8.29|8.29|8.23|8.23|0
1651499400000|2022-05-02 13:50:00|8.25|8.25|8.35|8.35|8.37|8.37|8.25|8.25|0
1651499700000|2022-05-02 13:55:00|8.34|8.34|8.28|8.28|8.35|8.35|8.26|8.26|0
1651500000000|2022-05-02 14:00:00|8.29|8.29|8.25|8.25|8.32|8.32|8.24|8.24|0
1651500300000|2022-05-02 14:05:00|8.24|8.24|8.32|8.32|8.32|8.32|8.23|8.23|0
1651500600000|2022-05-02 14:10:00|8.3|8.3|8.27|8.27|8.32|8.32|8.23|8.23|0
1651500900000|2022-05-02 14:15:00|8.26|8.26|8.32|8.32|8.32|8.32|8.26|8.26|0
1651501200000|2022-05-02 14:20:00|8.31|8.31|8.36|8.36|8.37|8.37|8.3|8.3|0
1651501500000|2022-05-02 14:25:00|8.37|8.37|8.42|8.42|8.42|8.42|8.33|8.33|0
1651501800000|2022-05-02 14:30:00|8.41|8.41|8.53|8.53|8.53|8.53|8.41|8.41|0
1651502100000|2022-05-02 14:35:00|8.52|8.52|8.46|8.46|8.52|8.52|8.42|8.42|0
1651502400000|2022-05-02 14:40:00|8.47|8.47|8.55|8.55|8.61|8.61|8.47|8.47|0
1651502700000|2022-05-02 14:45:00|8.54|8.54|8.44|8.44|8.55|8.55|8.43|8.43|0
1651503000000|2022-05-02 14:50:00|8.45|8.45|8.46|8.46|8.47|8.47|8.42|8.42|0
1651503300000|2022-05-02 14:55:00|8.45|8.45|8.39|8.39|8.47|8.47|8.37|8.37|0
1651503600000|2022-05-02 15:00:00|8.37|8.37|8.33|8.33|8.38|8.38|8.32|8.32|0
1651503900000|2022-05-02 15:05:00|8.32|8.32|8.37|8.37|8.38|8.38|8.29|8.29|0
1651504200000|2022-05-02 15:10:00|8.36|8.36|8.41|8.41|8.41|8.41|8.34|8.34|0
1651504500000|2022-05-02 15:15:00|8.39|8.39|8.32|8.32|8.4|8.4|8.32|8.32|0
1651504800000|2022-05-02 15:20:00|8.33|8.33|8.36|8.36|8.36|8.36|8.33|8.33|0
1651505100000|2022-05-02 15:25:00|8.35|8.35|8.51|8.51|8.51|8.51|8.34|8.34|0
1651505400000|2022-05-02 15:30:00|8.52|8.52|8.55|8.55|8.56|8.56|8.47|8.47|0
1651505700000|2022-05-02 15:35:00|8.56|8.56|8.48|8.48|8.56|8.56|8.46|8.46|0
1651506000000|2022-05-02 15:40:00|8.49|8.49|8.49|8.49|8.5|8.5|8.47|8.47|0
1651506300000|2022-05-02 15:45:00|8.48|8.48|8.54|8.54|8.56|8.56|8.48|8.48|0
1651506600000|2022-05-02 15:50:00|8.53|8.53|8.66|8.66|8.66|8.66|8.53|8.53|0
1651506900000|2022-05-02 15:55:00|8.65|8.65|8.64|8.64|8.66|8.66|8.6|8.6|0
1651507200000|2022-05-02 16:00:00|8.62|8.62|8.63|8.63|8.65|8.65|8.62|8.62|0
1651507500000|2022-05-02 16:05:00|8.62|8.62|8.66|8.66|8.66|8.66|8.62|8.62|0
1651507800000|2022-05-02 16:10:00|8.65|8.65|8.64|8.64|8.65|8.65|8.62|8.62|0
1651508100000|2022-05-02 16:15:00|8.62|8.62|8.67|8.67|8.67|8.67|8.56|8.56|0
1651508400000|2022-05-02 16:20:00|8.66|8.66|8.65|8.65|8.67|8.67|8.64|8.64|0
1651508700000|2022-05-02 16:25:00|8.66|8.66|8.65|8.65|8.66|8.66|8.62|8.62|0
1651509000000|2022-05-02 16:30:00|8.66|8.66|8.64|8.64|8.66|8.66|8.62|8.62|0
1651509300000|2022-05-02 16:35:00|8.63|8.63|8.62|8.62|8.64|8.64|8.62|8.62|0
1651509600000|2022-05-02 16:40:00|8.63|8.63|8.63|8.63|8.63|8.63|8.62|8.62|0
1651509900000|2022-05-02 16:45:00|8.62|8.62|8.58|8.58|8.62|8.62|8.54|8.54|0
1651510200000|2022-05-02 16:50:00|8.57|8.57|8.5|8.5|8.6|8.6|8.5|8.5|0
1651510500000|2022-05-02 16:55:00|8.49|8.49|8.49|8.49|8.52|8.52|8.48|8.48|0
1651510800000|2022-05-02 17:00:00|8.5|8.5|8.47|8.47|8.5|8.5|8.45|8.45|0
1651511100000|2022-05-02 17:05:00|8.48|8.48|8.49|8.49|8.5|8.5|8.44|8.44|0
1651511400000|2022-05-02 17:10:00|8.48|8.48|8.48|8.48|8.51|8.51|8.47|8.47|0
1651511700000|2022-05-02 17:15:00|8.47|8.47|8.44|8.44|8.48|8.48|8.43|8.43|0
1651512000000|2022-05-02 17:20:00|8.43|8.43|8.45|8.45|8.46|8.46|8.42|8.42|0
1651512300000|2022-05-02 17:25:00|8.46|8.46|8.48|8.48|8.48|8.48|8.46|8.46|0
1651512600000|2022-05-02 17:30:00|8.47|8.47|8.49|8.49|8.49|8.49|8.47|8.47|0
1651512900000|2022-05-02 17:35:00|8.48|8.48|8.46|8.46|8.49|8.49|8.45|8.45|0
1651513200000|2022-05-02 17:40:00|8.45|8.45|8.42|8.42|8.46|8.46|8.42|8.42|0
1651513500000|2022-05-02 17:45:00|8.41|8.41|8.41|8.41|8.42|8.42|8.41|8.41|0
1651513800000|2022-05-02 17:50:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1651514100000|2022-05-02 17:55:00|8.42|8.42|8.47|8.47|8.47|8.47|8.41|8.41|0
1651514400000|2022-05-02 18:00:00|8.48|8.48|8.55|8.55|8.55|8.55|8.47|8.47|0
1651514700000|2022-05-02 18:05:00|8.54|8.54|8.47|8.47|8.54|8.54|8.47|8.47|0
1651515000000|2022-05-02 18:10:00|8.46|8.46|8.41|8.41|8.47|8.47|8.41|8.41|0
1651515300000|2022-05-02 18:15:00|8.42|8.42|8.39|8.39|8.42|8.42|8.37|8.37|0
1651515600000|2022-05-02 18:20:00|8.4|8.4|8.44|8.44|8.44|8.44|8.36|8.36|0
1651515900000|2022-05-02 18:25:00|8.43|8.43|8.44|8.44|8.45|8.45|8.42|8.42|0
1651516200000|2022-05-02 18:30:00|8.45|8.45|8.52|8.52|8.52|8.52|8.44|8.44|0
1651516500000|2022-05-02 18:35:00|8.51|8.51|8.5|8.5|8.52|8.52|8.46|8.46|0
1651516800000|2022-05-02 18:40:00|8.49|8.49|8.49|8.49|8.52|8.52|8.46|8.46|0
1651517100000|2022-05-02 18:45:00|8.5|8.5|8.54|8.54|8.55|8.55|8.49|8.49|0
1651517400000|2022-05-02 18:50:00|8.53|8.53|8.58|8.58|8.59|8.59|8.52|8.52|0
1651517700000|2022-05-02 18:55:00|8.57|8.57|8.53|8.53|8.58|8.58|8.52|8.52|0
1651518000000|2022-05-02 19:00:00|8.54|8.54|8.59|8.59|8.6|8.6|8.54|8.54|0
1651518300000|2022-05-02 19:05:00|8.6|8.6|8.57|8.57|8.6|8.6|8.56|8.56|0
1651518600000|2022-05-02 19:10:00|8.58|8.58|8.65|8.65|8.65|8.65|8.57|8.57|0
1651518900000|2022-05-02 19:15:00|8.64|8.64|8.61|8.61|8.66|8.66|8.59|8.59|0
1651519200000|2022-05-02 19:20:00|8.63|8.63|8.65|8.65|8.66|8.66|8.62|8.62|0
1651519500000|2022-05-02 19:25:00|8.64|8.64|8.64|8.64|8.66|8.66|8.61|8.61|0
1651519800000|2022-05-02 19:30:00|8.63|8.63|8.68|8.68|8.69|8.69|8.63|8.63|0
1651520100000|2022-05-02 19:35:00|8.69|8.69|8.65|8.65|8.69|8.69|8.62|8.62|0
1651520400000|2022-05-02 19:40:00|8.66|8.66|8.63|8.63|8.69|8.69|8.63|8.63|0
1651520700000|2022-05-02 19:45:00|8.61|8.61|8.69|8.69|8.69|8.69|8.61|8.61|0
1651521000000|2022-05-02 19:50:00|8.7|8.7|8.75|8.75|8.76|8.76|8.7|8.7|0
1651521300000|2022-05-02 19:55:00|8.74|8.74|8.76|8.76|8.76|8.76|8.73|8.73|0
1651521600000|2022-05-02 20:00:00|8.63|8.63|8.73|8.73|8.75|8.75|8.63|8.63|0
1651521900000|2022-05-02 20:05:00|8.69|8.69|8.75|8.75|8.75|8.75|8.69|8.69|0
1651522200000|2022-05-02 20:10:00|8.68|8.68|8.73|8.73|8.75|8.75|8.68|8.68|0
1651522500000|2022-05-02 20:15:00|8.75|8.75|8.76|8.76|8.76|8.76|8.73|8.73|0
1651522800000|2022-05-02 20:20:00|8.73|8.73|8.74|8.74|8.76|8.76|8.73|8.73|0
1651523100000|2022-05-02 20:25:00|8.73|8.73|8.77|8.77|8.77|8.77|8.73|8.73|0
1651523400000|2022-05-02 20:30:00|8.76|8.76|8.74|8.74|8.77|8.77|8.73|8.73|0
1651523700000|2022-05-02 20:35:00|8.75|8.75|8.74|8.74|8.77|8.77|8.74|8.74|0
1651524000000|2022-05-02 20:40:00|8.76|8.76|8.77|8.77|8.77|8.77|8.74|8.74|0
1651524300000|2022-05-02 20:45:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1651524600000|2022-05-02 20:50:00|8.75|8.75|8.77|8.77|8.77|8.77|8.75|8.75|0
1651524900000|2022-05-02 20:55:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1651525200000|2022-05-02 21:00:00|8.76|8.76|8.76|8.76|8.76|8.76|8.75|8.75|0
1651525500000|2022-05-02 21:05:00|8.77|8.77|8.77|8.77|8.77|8.77|8.73|8.73|0
1651525800000|2022-05-02 21:10:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1651526100000|2022-05-02 21:15:00|8.76|8.76|8.76|8.76|8.77|8.77|8.76|8.76|0
1651526400000|2022-05-02 21:20:00|8.77|8.77|8.78|8.78|8.78|8.78|8.73|8.73|0
1651526700000|2022-05-02 21:25:00|8.74|8.74|8.73|8.73|8.76|8.76|8.73|8.73|0
1651527000000|2022-05-02 21:30:00|8.74|8.74|8.73|8.73|8.77|8.77|8.73|8.73|0
1651527300000|2022-05-02 21:35:00|8.77|8.77|8.73|8.73|8.77|8.77|8.73|8.73|0
1651527600000|2022-05-02 21:40:00|8.77|8.77|8.73|8.73|8.77|8.77|8.73|8.73|0
1651527900000|2022-05-02 21:45:00|8.76|8.76|8.73|8.73|8.76|8.76|8.73|8.73|0
1651528200000|2022-05-02 21:50:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1651528500000|2022-05-02 21:55:00|8.76|8.76|8.73|8.73|8.77|8.77|8.73|8.73|0
1651528800000|2022-05-02 22:00:00|8.76|8.76|8.73|8.73|8.76|8.76|8.73|8.73|0
1651529100000|2022-05-02 22:05:00|8.76|8.76|8.75|8.75|8.76|8.76|8.73|8.73|0
1651529400000|2022-05-02 22:10:00|8.76|8.76|8.76|8.76|8.76|8.76|8.73|8.73|0
1651529700000|2022-05-02 22:15:00|8.74|8.74|8.73|8.73|8.76|8.76|8.73|8.73|0
1651530000000|2022-05-02 22:20:00|8.76|8.76|8.73|8.73|8.77|8.77|8.73|8.73|0
1651530300000|2022-05-02 22:25:00|8.77|8.77|8.77|8.77|8.77|8.77|8.73|8.73|0
1651530600000|2022-05-02 22:30:00|8.73|8.73|8.72|8.72|8.77|8.77|8.72|8.72|0
1651530900000|2022-05-02 22:35:00|8.7|8.7|8.72|8.72|8.73|8.73|8.7|8.7|0
1651531200000|2022-05-02 22:40:00|8.71|8.71|8.69|8.69|8.71|8.71|8.69|8.69|0
1651531500000|2022-05-02 22:45:00|8.72|8.72|8.66|8.66|8.72|8.72|8.66|8.66|0
1651531800000|2022-05-02 22:50:00|8.77|8.77|8.67|8.67|8.77|8.77|8.67|8.67|0
1651532100000|2022-05-02 22:55:00|8.69|8.69|8.69|8.69|8.69|8.69|8.67|8.67|0
1651532400000|2022-05-02 23:00:00|8.75|8.75|8.75|8.75|8.75|8.75|8.68|8.68|0
1651532700000|2022-05-02 23:05:00|8.72|8.72|8.74|8.74|8.74|8.74|8.72|8.72|0
1651533000000|2022-05-02 23:10:00|8.7|8.7|8.68|8.68|8.7|8.7|8.68|8.68|0
1651533300000|2022-05-02 23:15:00|8.74|8.74|8.74|8.74|8.74|8.74|8.68|8.68|0
1651533600000|2022-05-02 23:20:00|8.68|8.68|8.73|8.73|8.73|8.73|8.68|8.68|0
1651533900000|2022-05-02 23:25:00|8.68|8.68|8.72|8.72|8.73|8.73|8.68|8.68|0
1651534200000|2022-05-02 23:30:00|8.71|8.71|8.72|8.72|8.72|8.72|8.68|8.68|0
1651534500000|2022-05-02 23:35:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1651534800000|2022-05-02 23:40:00|8.68|8.68|8.72|8.72|8.72|8.72|8.68|8.68|0
1651535100000|2022-05-02 23:45:00|8.69|8.69|8.72|8.72|8.72|8.72|8.67|8.67|0
1651535400000|2022-05-02 23:50:00|8.67|8.67|8.67|8.67|8.72|8.72|8.67|8.67|0
1651535700000|2022-05-02 23:55:00|8.71|8.71|8.67|8.67|8.71|8.71|8.67|8.67|0
1651564800000|2022-05-03 08:00:00|8.77|8.77|8.65|8.65|8.77|8.77|8.52|8.52|0
1651565100000|2022-05-03 08:05:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1651566300000|2022-05-03 08:25:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1651568700000|2022-05-03 09:05:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1651569000000|2022-05-03 09:10:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1651572000000|2022-05-03 10:00:00|8.64|8.64|8.71|8.71|8.71|8.71|8.64|8.64|0
1651572300000|2022-05-03 10:05:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1651575000000|2022-05-03 10:50:00|8.66|8.66|8.67|8.67|8.67|8.67|8.66|8.66|0
1651575600000|2022-05-03 11:00:00|8.66|8.66|8.66|8.66|8.67|8.67|8.64|8.64|0
1651575900000|2022-05-03 11:05:00|8.67|8.67|8.65|8.65|8.67|8.67|8.65|8.65|0
1651576200000|2022-05-03 11:10:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1651576500000|2022-05-03 11:15:00|8.63|8.63|8.57|8.57|8.63|8.63|8.57|8.57|0
1651576800000|2022-05-03 11:20:00|8.58|8.58|8.55|8.55|8.58|8.58|8.52|8.52|0
1651577100000|2022-05-03 11:25:00|8.56|8.56|8.57|8.57|8.58|8.58|8.53|8.53|0
1651577400000|2022-05-03 11:30:00|8.58|8.58|8.66|8.66|8.66|8.66|8.58|8.58|0
1651577700000|2022-05-03 11:35:00|8.63|8.63|8.64|8.64|8.64|8.64|8.62|8.62|0
1651578000000|2022-05-03 11:40:00|8.65|8.65|8.64|8.64|8.65|8.65|8.64|8.64|0
1651578300000|2022-05-03 11:45:00|8.63|8.63|8.64|8.64|8.65|8.65|8.63|8.63|0
1651578900000|2022-05-03 11:55:00|8.65|8.65|8.64|8.64|8.65|8.65|8.64|8.64|0
1651579500000|2022-05-03 12:05:00|8.63|8.63|8.65|8.65|8.65|8.65|8.63|8.63|0
1651579800000|2022-05-03 12:10:00|8.63|8.63|8.64|8.64|8.64|8.64|8.63|8.63|0
1651580100000|2022-05-03 12:15:00|8.65|8.65|8.64|8.64|8.66|8.66|8.63|8.63|0
1651580400000|2022-05-03 12:20:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1651580700000|2022-05-03 12:25:00|8.65|8.65|8.64|8.64|8.65|8.65|8.63|8.63|0
1651581000000|2022-05-03 12:30:00|8.63|8.63|8.6|8.6|8.63|8.63|8.56|8.56|0
1651581300000|2022-05-03 12:35:00|8.58|8.58|8.57|8.57|8.61|8.61|8.57|8.57|0
1651581600000|2022-05-03 12:40:00|8.56|8.56|8.57|8.57|8.57|8.57|8.56|8.56|0
1651581900000|2022-05-03 12:45:00|8.56|8.56|8.56|8.56|8.56|8.56|8.56|8.56|0
1651582200000|2022-05-03 12:50:00|8.55|8.55|8.52|8.52|8.56|8.56|8.52|8.52|0
1651582800000|2022-05-03 13:00:00|8.53|8.53|8.54|8.54|8.55|8.55|8.53|8.53|0
1651583100000|2022-05-03 13:05:00|8.55|8.55|8.56|8.56|8.56|8.56|8.54|8.54|0
1651583400000|2022-05-03 13:10:00|8.55|8.55|8.52|8.52|8.55|8.55|8.52|8.52|0
1651583700000|2022-05-03 13:15:00|8.51|8.51|8.51|8.51|8.52|8.52|8.47|8.47|0
1651584000000|2022-05-03 13:20:00|8.52|8.52|8.51|8.51|8.52|8.52|8.51|8.51|0
1651584300000|2022-05-03 13:25:00|8.48|8.48|8.47|8.47|8.49|8.49|8.4|8.4|0
1651584600000|2022-05-03 13:30:00|8.48|8.48|8.61|8.61|8.62|8.62|8.3|8.3|0
1651584900000|2022-05-03 13:35:00|8.59|8.59|8.65|8.65|8.71|8.71|8.57|8.57|0
1651585200000|2022-05-03 13:40:00|8.62|8.62|8.63|8.63|8.75|8.75|8.6|8.6|0
1651585500000|2022-05-03 13:45:00|8.62|8.62|8.48|8.48|8.62|8.62|8.46|8.46|0
1651585800000|2022-05-03 13:50:00|8.47|8.47|8.66|8.66|8.66|8.66|8.46|8.46|0
1651586100000|2022-05-03 13:55:00|8.67|8.67|8.73|8.73|8.73|8.73|8.61|8.61|0
1651586400000|2022-05-03 14:00:00|8.74|8.74|8.74|8.74|8.77|8.77|8.72|8.72|0
1651586700000|2022-05-03 14:05:00|8.72|8.72|8.52|8.52|8.73|8.73|8.51|8.51|0
1651587000000|2022-05-03 14:10:00|8.51|8.51|8.49|8.49|8.54|8.54|8.47|8.47|0
1651587300000|2022-05-03 14:15:00|8.48|8.48|8.42|8.42|8.49|8.49|8.39|8.39|0
1651587600000|2022-05-03 14:20:00|8.4|8.4|8.35|8.35|8.44|8.44|8.32|8.32|0
1651587900000|2022-05-03 14:25:00|8.36|8.36|8.4|8.4|8.42|8.42|8.36|8.36|0
1651588200000|2022-05-03 14:30:00|8.41|8.41|8.34|8.34|8.41|8.41|8.31|8.31|0
1651588500000|2022-05-03 14:35:00|8.35|8.35|8.26|8.26|8.35|8.35|8.26|8.26|0
1651588800000|2022-05-03 14:40:00|8.25|8.25|8.23|8.23|8.26|8.26|8.22|8.22|0
1651589100000|2022-05-03 14:45:00|8.24|8.24|8.24|8.24|8.24|8.24|8.18|8.18|0
1651589400000|2022-05-03 14:50:00|8.22|8.22|8.22|8.22|8.24|8.24|8.21|8.21|0
1651589700000|2022-05-03 14:55:00|8.21|8.21|8.19|8.19|8.24|8.24|8.16|8.16|0
1651590000000|2022-05-03 15:00:00|8.18|8.18|8.18|8.18|8.19|8.19|8.16|8.16|0
1651590300000|2022-05-03 15:05:00|8.19|8.19|8.29|8.29|8.32|8.32|8.16|8.16|0
1651590600000|2022-05-03 15:10:00|8.28|8.28|8.25|8.25|8.28|8.28|8.21|8.21|0
1651590900000|2022-05-03 15:15:00|8.26|8.26|8.25|8.25|8.28|8.28|8.22|8.22|0
1651591200000|2022-05-03 15:20:00|8.26|8.26|8.26|8.26|8.28|8.28|8.24|8.24|0
1651591500000|2022-05-03 15:25:00|8.25|8.25|8.19|8.19|8.26|8.26|8.18|8.18|0
1651591800000|2022-05-03 15:30:00|8.2|8.2|8.19|8.19|8.21|8.21|8.18|8.18|0
1651592100000|2022-05-03 15:35:00|8.17|8.17|8.14|8.14|8.17|8.17|8.13|8.13|0
1651592400000|2022-05-03 15:40:00|8.13|8.13|8.19|8.19|8.19|8.19|8.12|8.12|0
1651592700000|2022-05-03 15:45:00|8.18|8.18|8.15|8.15|8.19|8.19|8.12|8.12|0
1651593000000|2022-05-03 15:50:00|8.16|8.16|8.13|8.13|8.16|8.16|8.12|8.12|0
1651593300000|2022-05-03 15:55:00|8.14|8.14|8.14|8.14|8.16|8.16|8.13|8.13|0
1651593600000|2022-05-03 16:00:00|8.13|8.13|8.14|8.14|8.16|8.16|8.11|8.11|0
1651593900000|2022-05-03 16:05:00|8.15|8.15|8.07|8.07|8.16|8.16|8.06|8.06|0
1651594200000|2022-05-03 16:10:00|8.06|8.06|8.08|8.08|8.1|8.1|8.06|8.06|0
1651594500000|2022-05-03 16:15:00|8.09|8.09|8.1|8.1|8.11|8.11|8.07|8.07|0
1651594800000|2022-05-03 16:20:00|8.11|8.11|8.11|8.11|8.13|8.13|8.09|8.09|0
1651595100000|2022-05-03 16:25:00|8.1|8.1|8.1|8.1|8.12|8.12|8.08|8.08|0
1651595400000|2022-05-03 16:30:00|8.09|8.09|8.12|8.12|8.14|8.14|8.07|8.07|0
1651595700000|2022-05-03 16:35:00|8.13|8.13|8.11|8.11|8.13|8.13|8.1|8.1|0
1651596000000|2022-05-03 16:40:00|8.12|8.12|8.13|8.13|8.14|8.14|8.11|8.11|0
1651596300000|2022-05-03 16:45:00|8.14|8.14|8.14|8.14|8.16|8.16|8.12|8.12|0
1651596600000|2022-05-03 16:50:00|8.16|8.16|8.16|8.16|8.17|8.17|8.14|8.14|0
1651596900000|2022-05-03 16:55:00|8.15|8.15|8.15|8.15|8.16|8.16|8.12|8.12|0
1651597200000|2022-05-03 17:00:00|8.16|8.16|8.19|8.19|8.2|8.2|8.16|8.16|0
1651597500000|2022-05-03 17:05:00|8.17|8.17|8.23|8.23|8.23|8.23|8.17|8.17|0
1651597800000|2022-05-03 17:10:00|8.22|8.22|8.28|8.28|8.28|8.28|8.21|8.21|0
1651598100000|2022-05-03 17:15:00|8.27|8.27|8.28|8.28|8.29|8.29|8.27|8.27|0
1651598400000|2022-05-03 17:20:00|8.27|8.27|8.3|8.3|8.32|8.32|8.26|8.26|0
1651598700000|2022-05-03 17:25:00|8.31|8.31|8.32|8.32|8.33|8.33|8.3|8.3|0
1651599000000|2022-05-03 17:30:00|8.33|8.33|8.35|8.35|8.35|8.35|8.33|8.33|0
1651599300000|2022-05-03 17:35:00|8.36|8.36|8.35|8.35|8.36|8.36|8.33|8.33|0
1651599600000|2022-05-03 17:40:00|8.34|8.34|8.39|8.39|8.39|8.39|8.32|8.32|0
1651599900000|2022-05-03 17:45:00|8.38|8.38|8.4|8.4|8.4|8.4|8.37|8.37|0
1651600200000|2022-05-03 17:50:00|8.39|8.39|8.41|8.41|8.41|8.41|8.37|8.37|0
1651600500000|2022-05-03 17:55:00|8.39|8.39|8.41|8.41|8.41|8.41|8.38|8.38|0
1651600800000|2022-05-03 18:00:00|8.4|8.4|8.4|8.4|8.41|8.41|8.39|8.39|0
1651601100000|2022-05-03 18:05:00|8.39|8.39|8.39|8.39|8.4|8.4|8.33|8.33|0
1651601400000|2022-05-03 18:10:00|8.4|8.4|8.36|8.36|8.4|8.4|8.36|8.36|0
1651601700000|2022-05-03 18:15:00|8.35|8.35|8.3|8.3|8.35|8.35|8.29|8.29|0
1651602000000|2022-05-03 18:20:00|8.31|8.31|8.31|8.31|8.32|8.32|8.27|8.27|0
1651602300000|2022-05-03 18:25:00|8.32|8.32|8.31|8.31|8.32|8.32|8.29|8.29|0
1651602600000|2022-05-03 18:30:00|8.3|8.3|8.36|8.36|8.36|8.36|8.29|8.29|0
1651602900000|2022-05-03 18:35:00|8.35|8.35|8.35|8.35|8.4|8.4|8.34|8.34|0
1651603200000|2022-05-03 18:40:00|8.33|8.33|8.37|8.37|8.38|8.38|8.29|8.29|0
1651603500000|2022-05-03 18:45:00|8.38|8.38|8.4|8.4|8.4|8.4|8.32|8.32|0
1651603800000|2022-05-03 18:50:00|8.39|8.39|8.39|8.39|8.41|8.41|8.38|8.38|0
1651604100000|2022-05-03 18:55:00|8.38|8.38|8.44|8.44|8.44|8.44|8.38|8.38|0
1651604400000|2022-05-03 19:00:00|8.43|8.43|8.41|8.41|8.44|8.44|8.4|8.4|0
1651604700000|2022-05-03 19:05:00|8.4|8.4|8.43|8.43|8.44|8.44|8.39|8.39|0
1651605000000|2022-05-03 19:10:00|8.44|8.44|8.44|8.44|8.44|8.44|8.42|8.42|0
1651605300000|2022-05-03 19:15:00|8.43|8.43|8.41|8.41|8.43|8.43|8.39|8.39|0
1651605600000|2022-05-03 19:20:00|8.42|8.42|8.39|8.39|8.44|8.44|8.37|8.37|0
1651605900000|2022-05-03 19:25:00|8.38|8.38|8.41|8.41|8.42|8.42|8.38|8.38|0
1651606200000|2022-05-03 19:30:00|8.42|8.42|8.43|8.43|8.43|8.43|8.39|8.39|0
1651606500000|2022-05-03 19:35:00|8.44|8.44|8.39|8.39|8.44|8.44|8.38|8.38|0
1651606800000|2022-05-03 19:40:00|8.37|8.37|8.38|8.38|8.38|8.38|8.36|8.36|0
1651607100000|2022-05-03 19:45:00|8.39|8.39|8.41|8.41|8.42|8.42|8.38|8.38|0
1651607400000|2022-05-03 19:50:00|8.42|8.42|8.43|8.43|8.44|8.44|8.39|8.39|0
1651607700000|2022-05-03 19:55:00|8.44|8.44|8.43|8.43|8.47|8.47|8.43|8.43|0
1651608000000|2022-05-03 20:00:00|8.45|8.45|8.43|8.43|8.45|8.45|8.42|8.42|0
1651608300000|2022-05-03 20:05:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1651608600000|2022-05-03 20:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1651610400000|2022-05-03 20:40:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1651610700000|2022-05-03 20:45:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1651611000000|2022-05-03 20:50:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1651611300000|2022-05-03 20:55:00|8.4|8.4|8.37|8.37|8.4|8.4|8.37|8.37|0
1651611600000|2022-05-03 21:00:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1651611900000|2022-05-03 21:05:00|8.4|8.4|8.4|8.4|8.4|8.4|8.38|8.38|0
1651612200000|2022-05-03 21:10:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1651612500000|2022-05-03 21:15:00|8.38|8.38|8.37|8.37|8.39|8.39|8.37|8.37|0
1651612800000|2022-05-03 21:20:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1651613100000|2022-05-03 21:25:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1651613700000|2022-05-03 21:35:00|8.33|8.33|8.32|8.32|8.35|8.35|8.32|8.32|0
1651614000000|2022-05-03 21:40:00|8.34|8.34|8.36|8.36|8.37|8.37|8.34|8.34|0
1651614300000|2022-05-03 21:45:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1651614900000|2022-05-03 21:55:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1651615200000|2022-05-03 22:00:00|8.32|8.32|8.32|8.32|8.37|8.37|8.32|8.32|0
1651615500000|2022-05-03 22:05:00|8.36|8.36|8.33|8.33|8.37|8.37|8.32|8.32|0
1651615800000|2022-05-03 22:10:00|8.36|8.36|8.39|8.39|8.39|8.39|8.34|8.34|0
1651616100000|2022-05-03 22:15:00|8.36|8.36|8.39|8.39|8.39|8.39|8.36|8.36|0
1651616400000|2022-05-03 22:20:00|8.38|8.38|8.36|8.36|8.39|8.39|8.32|8.32|0
1651616700000|2022-05-03 22:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1651617300000|2022-05-03 22:35:00|8.32|8.32|8.38|8.38|8.38|8.38|8.32|8.32|0
1651617600000|2022-05-03 22:40:00|8.37|8.37|8.36|8.36|8.37|8.37|8.35|8.35|0
1651617900000|2022-05-03 22:45:00|8.35|8.35|8.37|8.37|8.37|8.37|8.35|8.35|0
1651618200000|2022-05-03 22:50:00|8.38|8.38|8.36|8.36|8.4|8.4|8.36|8.36|0
1651618500000|2022-05-03 22:55:00|8.39|8.39|8.38|8.38|8.39|8.39|8.36|8.36|0
1651618800000|2022-05-03 23:00:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1651619100000|2022-05-03 23:05:00|8.39|8.39|8.4|8.4|8.4|8.4|8.34|8.34|0
1651619400000|2022-05-03 23:10:00|8.34|8.34|8.34|8.34|8.41|8.41|8.34|8.34|0
1651619700000|2022-05-03 23:15:00|8.41|8.41|8.37|8.37|8.41|8.41|8.37|8.37|0
1651620000000|2022-05-03 23:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1651620300000|2022-05-03 23:25:00|8.36|8.36|8.4|8.4|8.4|8.4|8.35|8.35|0
1651620600000|2022-05-03 23:30:00|8.41|8.41|8.4|8.4|8.41|8.41|8.35|8.35|0
1651620900000|2022-05-03 23:35:00|8.41|8.41|8.41|8.41|8.41|8.41|8.36|8.36|0
1651621200000|2022-05-03 23:40:00|8.39|8.39|8.34|8.34|8.39|8.39|8.34|8.34|0
1651621500000|2022-05-03 23:45:00|8.32|8.32|8.36|8.36|8.36|8.36|8.32|8.32|0
1651621800000|2022-05-03 23:50:00|8.32|8.32|8.36|8.36|8.36|8.36|8.32|8.32|0
1651622100000|2022-05-03 23:55:00|8.39|8.39|8.42|8.42|8.47|8.47|8.36|8.36|0
1651651200000|2022-05-04 08:00:00|8.43|8.43|8.48|8.48|8.48|8.48|8.18|8.18|0
1651651500000|2022-05-04 08:05:00|8.35|8.35|8.35|8.35|8.35|8.35|8.34|8.34|0
1651651800000|2022-05-04 08:10:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651652400000|2022-05-04 08:20:00|8.47|8.47|8.47|8.47|8.48|8.48|8.47|8.47|0
1651653600000|2022-05-04 08:40:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1651654200000|2022-05-04 08:50:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1651654500000|2022-05-04 08:55:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651654800000|2022-05-04 09:00:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1651656300000|2022-05-04 09:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651658400000|2022-05-04 10:00:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1651659900000|2022-05-04 10:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651660200000|2022-05-04 10:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1651660500000|2022-05-04 10:35:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1651661100000|2022-05-04 10:45:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651662000000|2022-05-04 11:00:00|8.42|8.42|8.36|8.36|8.42|8.42|8.36|8.36|0
1651662300000|2022-05-04 11:05:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1651662600000|2022-05-04 11:10:00|8.37|8.37|8.35|8.35|8.37|8.37|8.32|8.32|0
1651662900000|2022-05-04 11:15:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1651663200000|2022-05-04 11:20:00|8.35|8.35|8.39|8.39|8.39|8.39|8.35|8.35|0
1651663500000|2022-05-04 11:25:00|8.42|8.42|8.42|8.42|8.42|8.42|8.39|8.39|0
1651663800000|2022-05-04 11:30:00|8.41|8.41|8.38|8.38|8.41|8.41|8.37|8.37|0
1651664400000|2022-05-04 11:40:00|8.42|8.42|8.4|8.4|8.42|8.42|8.4|8.4|0
1651664700000|2022-05-04 11:45:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1651665300000|2022-05-04 11:55:00|8.38|8.38|8.4|8.4|8.4|8.4|8.38|8.38|0
1651665600000|2022-05-04 12:00:00|8.41|8.41|8.41|8.41|8.42|8.42|8.41|8.41|0
1651665900000|2022-05-04 12:05:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1651666200000|2022-05-04 12:10:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1651666500000|2022-05-04 12:15:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1651666800000|2022-05-04 12:20:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1651667100000|2022-05-04 12:25:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1651667400000|2022-05-04 12:30:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1651668000000|2022-05-04 12:40:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1651668300000|2022-05-04 12:45:00|8.39|8.39|8.44|8.44|8.49|8.49|8.34|8.34|0
1651668600000|2022-05-04 12:50:00|8.37|8.37|8.42|8.42|8.43|8.43|8.34|8.34|0
1651668900000|2022-05-04 12:55:00|8.43|8.43|8.45|8.45|8.51|8.51|8.37|8.37|0
1651669200000|2022-05-04 13:00:00|8.48|8.48|8.46|8.46|8.49|8.49|8.42|8.42|0
1651669500000|2022-05-04 13:05:00|8.44|8.44|8.5|8.5|8.51|8.51|8.42|8.42|0
1651669800000|2022-05-04 13:10:00|8.45|8.45|8.44|8.44|8.45|8.45|8.39|8.39|0
1651670100000|2022-05-04 13:15:00|8.41|8.41|8.42|8.42|8.45|8.45|8.4|8.4|0
1651670400000|2022-05-04 13:20:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1651670700000|2022-05-04 13:25:00|8.4|8.4|8.43|8.43|8.43|8.43|8.39|8.39|0
1651671000000|2022-05-04 13:30:00|8.42|8.42|8.39|8.39|8.42|8.42|8.25|8.25|0
1651671300000|2022-05-04 13:35:00|8.4|8.4|8.48|8.48|8.49|8.49|8.38|8.38|0
1651671600000|2022-05-04 13:40:00|8.49|8.49|8.46|8.46|8.49|8.49|8.42|8.42|0
1651671900000|2022-05-04 13:45:00|8.45|8.45|8.47|8.47|8.47|8.47|8.35|8.35|0
1651672200000|2022-05-04 13:50:00|8.49|8.49|8.44|8.44|8.49|8.49|8.42|8.42|0
1651672500000|2022-05-04 13:55:00|8.43|8.43|8.52|8.52|8.53|8.53|8.43|8.43|0
1651672800000|2022-05-04 14:00:00|8.53|8.53|8.37|8.37|8.53|8.53|8.37|8.37|0
1651673100000|2022-05-04 14:05:00|8.36|8.36|8.33|8.33|8.37|8.37|8.33|8.33|0
1651673400000|2022-05-04 14:10:00|8.31|8.31|8.42|8.42|8.42|8.42|8.3|8.3|0
1651673700000|2022-05-04 14:15:00|8.43|8.43|8.37|8.37|8.43|8.43|8.33|8.33|0
1651674000000|2022-05-04 14:20:00|8.38|8.38|8.5|8.5|8.5|8.5|8.37|8.37|0
1651674300000|2022-05-04 14:25:00|8.49|8.49|8.53|8.53|8.54|8.54|8.45|8.45|0
1651674600000|2022-05-04 14:30:00|8.52|8.52|8.52|8.52|8.54|8.54|8.52|8.52|0
1651674900000|2022-05-04 14:35:00|8.53|8.53|8.44|8.44|8.54|8.54|8.44|8.44|0
1651675200000|2022-05-04 14:40:00|8.45|8.45|8.5|8.5|8.51|8.51|8.43|8.43|0
1651675500000|2022-05-04 14:45:00|8.51|8.51|8.51|8.51|8.51|8.51|8.46|8.46|0
1651675800000|2022-05-04 14:50:00|8.5|8.5|8.46|8.46|8.5|8.5|8.42|8.42|0
1651676100000|2022-05-04 14:55:00|8.45|8.45|8.47|8.47|8.48|8.48|8.44|8.44|0
1651676400000|2022-05-04 15:00:00|8.48|8.48|8.45|8.45|8.51|8.51|8.44|8.44|0
1651676700000|2022-05-04 15:05:00|8.44|8.44|8.51|8.51|8.51|8.51|8.44|8.44|0
1651677000000|2022-05-04 15:10:00|8.52|8.52|8.5|8.5|8.52|8.52|8.47|8.47|0
1651677300000|2022-05-04 15:15:00|8.51|8.51|8.52|8.52|8.54|8.54|8.5|8.5|0
1651677600000|2022-05-04 15:20:00|8.53|8.53|8.54|8.54|8.54|8.54|8.49|8.49|0
1651677900000|2022-05-04 15:25:00|8.53|8.53|8.5|8.5|8.54|8.54|8.5|8.5|0
1651678200000|2022-05-04 15:30:00|8.51|8.51|8.51|8.51|8.51|8.51|8.47|8.47|0
1651678500000|2022-05-04 15:35:00|8.52|8.52|8.54|8.54|8.54|8.54|8.51|8.51|0
1651678800000|2022-05-04 15:40:00|8.53|8.53|8.48|8.48|8.54|8.54|8.47|8.47|0
1651679100000|2022-05-04 15:45:00|8.49|8.49|8.54|8.54|8.55|8.55|8.46|8.46|0
1651679400000|2022-05-04 15:50:00|8.55|8.55|8.6|8.6|8.61|8.61|8.5|8.5|0
1651679700000|2022-05-04 15:55:00|8.59|8.59|8.62|8.62|8.62|8.62|8.59|8.59|0
1651680000000|2022-05-04 16:00:00|8.63|8.63|8.63|8.63|8.65|8.65|8.61|8.61|0
1651680300000|2022-05-04 16:05:00|8.62|8.62|8.67|8.67|8.67|8.67|8.61|8.61|0
1651680600000|2022-05-04 16:10:00|8.66|8.66|8.67|8.67|8.68|8.68|8.66|8.66|0
1651680900000|2022-05-04 16:15:00|8.66|8.66|8.66|8.66|8.67|8.67|8.62|8.62|0
1651681200000|2022-05-04 16:20:00|8.67|8.67|8.71|8.71|8.74|8.74|8.65|8.65|0
1651681500000|2022-05-04 16:25:00|8.72|8.72|8.77|8.77|8.77|8.77|8.69|8.69|0
1651681800000|2022-05-04 16:30:00|8.78|8.78|8.73|8.73|8.8|8.8|8.73|8.73|0
1651682100000|2022-05-04 16:35:00|8.72|8.72|8.73|8.73|8.75|8.75|8.72|8.72|0
1651682400000|2022-05-04 16:40:00|8.72|8.72|8.74|8.74|8.74|8.74|8.71|8.71|0
1651682700000|2022-05-04 16:45:00|8.73|8.73|8.67|8.67|8.73|8.73|8.67|8.67|0
1651683000000|2022-05-04 16:50:00|8.66|8.66|8.72|8.72|8.72|8.72|8.66|8.66|0
1651683300000|2022-05-04 16:55:00|8.71|8.71|8.76|8.76|8.77|8.77|8.7|8.7|0
1651683600000|2022-05-04 17:00:00|8.77|8.77|8.79|8.79|8.81|8.81|8.77|8.77|0
1651683900000|2022-05-04 17:05:00|8.78|8.78|8.75|8.75|8.78|8.78|8.74|8.74|0
1651684200000|2022-05-04 17:10:00|8.74|8.74|8.72|8.72|8.74|8.74|8.7|8.7|0
1651684500000|2022-05-04 17:15:00|8.73|8.73|8.71|8.71|8.73|8.73|8.7|8.7|0
1651684800000|2022-05-04 17:20:00|8.7|8.7|8.82|8.82|8.82|8.82|8.7|8.7|0
1651685100000|2022-05-04 17:25:00|8.81|8.81|8.83|8.83|8.86|8.86|8.81|8.81|0
1651685400000|2022-05-04 17:30:00|8.84|8.84|8.82|8.82|8.84|8.84|8.8|8.8|0
1651685700000|2022-05-04 17:35:00|8.83|8.83|8.78|8.78|8.83|8.83|8.77|8.77|0
1651686000000|2022-05-04 17:40:00|8.79|8.79|8.75|8.75|8.79|8.79|8.74|8.74|0
1651686300000|2022-05-04 17:45:00|8.76|8.76|8.77|8.77|8.77|8.77|8.75|8.75|0
1651686600000|2022-05-04 17:50:00|8.76|8.76|8.75|8.75|8.78|8.78|8.75|8.75|0
1651686900000|2022-05-04 17:55:00|8.76|8.76|8.81|8.81|8.82|8.82|8.75|8.75|0
1651687200000|2022-05-04 18:00:00|8.82|8.82|8.78|8.78|8.84|8.84|8.72|8.72|0
1651687500000|2022-05-04 18:05:00|8.79|8.79|8.65|8.65|8.81|8.81|8.58|8.58|0
1651687800000|2022-05-04 18:10:00|8.66|8.66|8.62|8.62|8.67|8.67|8.6|8.6|0
1651688100000|2022-05-04 18:15:00|8.63|8.63|8.58|8.58|8.64|8.64|8.57|8.57|0
1651688400000|2022-05-04 18:20:00|8.57|8.57|8.6|8.6|8.61|8.61|8.52|8.52|0
1651688700000|2022-05-04 18:25:00|8.59|8.59|8.62|8.62|8.66|8.66|8.57|8.57|0
1651689000000|2022-05-04 18:30:00|8.61|8.61|8.4|8.4|8.63|8.63|8.4|8.4|0
1651689300000|2022-05-04 18:35:00|8.38|8.38|8.56|8.56|8.56|8.56|8.38|8.38|0
1651689600000|2022-05-04 18:40:00|8.53|8.53|8.67|8.67|8.68|8.68|8.52|8.52|0
1651689900000|2022-05-04 18:45:00|8.68|8.68|8.8|8.8|8.82|8.82|8.68|8.68|0
1651690200000|2022-05-04 18:50:00|8.79|8.79|8.92|8.92|8.93|8.93|8.75|8.75|0
1651690500000|2022-05-04 18:55:00|8.94|8.94|8.87|8.87|8.94|8.94|8.83|8.83|0
1651690800000|2022-05-04 19:00:00|8.89|8.89|8.94|8.94|8.94|8.94|8.87|8.87|0
1651691100000|2022-05-04 19:05:00|8.95|8.95|8.98|8.98|8.99|8.99|8.93|8.93|0
1651691400000|2022-05-04 19:10:00|8.97|8.97|9|9|9.02|9.02|8.97|8.97|0
1651691700000|2022-05-04 19:15:00|8.99|8.99|9.03|9.03|9.11|9.11|8.99|8.99|0
1651692000000|2022-05-04 19:20:00|9.05|9.05|9.03|9.03|9.09|9.09|8.96|8.96|0
1651692300000|2022-05-04 19:25:00|9.04|9.04|9.02|9.02|9.05|9.05|9.01|9.01|0
1651692600000|2022-05-04 19:30:00|9.03|9.03|9.1|9.1|9.11|9.11|9.03|9.03|0
1651692900000|2022-05-04 19:35:00|9.11|9.11|9.08|9.08|9.12|9.12|9.08|9.08|0
1651693200000|2022-05-04 19:40:00|9.09|9.09|9.07|9.07|9.09|9.09|9.02|9.02|0
1651693500000|2022-05-04 19:45:00|9.08|9.08|9.05|9.05|9.08|9.08|9.04|9.04|0
1651693800000|2022-05-04 19:50:00|9.07|9.07|9.1|9.1|9.12|9.12|9.07|9.07|0
1651694100000|2022-05-04 19:55:00|9.09|9.09|9.11|9.11|9.11|9.11|9.07|9.07|0
1651694400000|2022-05-04 20:00:00|9.08|9.08|9.05|9.05|9.08|9.08|9.03|9.03|0
1651694700000|2022-05-04 20:05:00|9.07|9.07|9.02|9.02|9.07|9.07|9.02|9.02|0
1651695300000|2022-05-04 20:15:00|9.03|9.03|9.05|9.05|9.05|9.05|9.03|9.03|0
1651695600000|2022-05-04 20:20:00|9.03|9.03|9.04|9.04|9.05|9.05|9.03|9.03|0
1651695900000|2022-05-04 20:25:00|9.03|9.03|9.06|9.06|9.06|9.06|9.03|9.03|0
1651696200000|2022-05-04 20:30:00|9.03|9.03|9.03|9.03|9.05|9.05|9.03|9.03|0
1651696500000|2022-05-04 20:35:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1651696800000|2022-05-04 20:40:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1651697100000|2022-05-04 20:45:00|9.03|9.03|9.04|9.04|9.05|9.05|9.03|9.03|0
1651697400000|2022-05-04 20:50:00|9.03|9.03|9.04|9.04|9.04|9.04|9.03|9.03|0
1651697700000|2022-05-04 20:55:00|9.05|9.05|9.07|9.07|9.07|9.07|9.03|9.03|0
1651698000000|2022-05-04 21:00:00|9.03|9.03|9.03|9.03|9.04|9.04|9.03|9.03|0
1651698900000|2022-05-04 21:15:00|9.05|9.05|9.03|9.03|9.05|9.05|9.03|9.03|0
1651699200000|2022-05-04 21:20:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1651699500000|2022-05-04 21:25:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1651700100000|2022-05-04 21:35:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1651700400000|2022-05-04 21:40:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1651700700000|2022-05-04 21:45:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1651701300000|2022-05-04 21:55:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1651701600000|2022-05-04 22:00:00|9.05|9.05|9.03|9.03|9.06|9.06|9.03|9.03|0
1651701900000|2022-05-04 22:05:00|9.05|9.05|9.03|9.03|9.06|9.06|9.03|9.03|0
1651702200000|2022-05-04 22:10:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1651702500000|2022-05-04 22:15:00|9.06|9.06|9.06|9.06|9.06|9.06|9.03|9.03|0
1651702800000|2022-05-04 22:20:00|9.05|9.05|9.05|9.05|9.06|9.06|9.05|9.05|0
1651703100000|2022-05-04 22:25:00|9.03|9.03|9.03|9.03|9.06|9.06|9.03|9.03|0
1651703400000|2022-05-04 22:30:00|9.06|9.06|9.04|9.04|9.06|9.06|9.03|9.03|0
1651703700000|2022-05-04 22:35:00|9.03|9.03|9.03|9.03|9.06|9.06|9.03|9.03|0
1651704000000|2022-05-04 22:40:00|9.06|9.06|9.06|9.06|9.06|9.06|9.03|9.03|0
1651704300000|2022-05-04 22:45:00|9.03|9.03|9.05|9.05|9.06|9.06|9.03|9.03|0
1651704600000|2022-05-04 22:50:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1651704900000|2022-05-04 22:55:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1651705200000|2022-05-04 23:00:00|9.06|9.06|9.06|9.06|9.07|9.07|9.06|9.06|0
1651705500000|2022-05-04 23:05:00|9.07|9.07|9.06|9.06|9.07|9.07|9.06|9.06|0
1651705800000|2022-05-04 23:10:00|9.07|9.07|9.06|9.06|9.07|9.07|9.06|9.06|0
1651706100000|2022-05-04 23:15:00|9.07|9.07|9.07|9.07|9.07|9.07|9.06|9.06|0
1651706400000|2022-05-04 23:20:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1651706700000|2022-05-04 23:25:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1651707000000|2022-05-04 23:30:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1651707300000|2022-05-04 23:35:00|9.06|9.06|9.06|9.06|9.07|9.07|9.06|9.06|0
1651707900000|2022-05-04 23:45:00|9.07|9.07|9.07|9.07|9.07|9.07|9.06|9.06|0
1651708200000|2022-05-04 23:50:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1651708500000|2022-05-04 23:55:00|9.06|9.06|9.06|9.06|9.07|9.07|9.06|9.06|0
1651737600000|2022-05-05 08:00:00|8.97|8.97|8.87|8.87|9.07|9.07|8.87|8.87|0
1651737900000|2022-05-05 08:05:00|9.05|9.05|9.08|9.08|9.08|9.08|9.05|9.05|0
1651738200000|2022-05-05 08:10:00|9.07|9.07|9.06|9.06|9.07|9.07|9.06|9.06|0
1651739400000|2022-05-05 08:30:00|8.94|8.94|9.05|9.05|9.05|9.05|8.94|8.94|0
1651739700000|2022-05-05 08:35:00|9.06|9.06|8.94|8.94|9.06|9.06|8.94|8.94|0
1651740000000|2022-05-05 08:40:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1651741500000|2022-05-05 09:05:00|9|9|9.02|9.02|9.02|9.02|9|9|0
1651741800000|2022-05-05 09:10:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1651743000000|2022-05-05 09:30:00|9.02|9.02|8.98|8.98|9.02|9.02|8.98|8.98|0
1651743600000|2022-05-05 09:40:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1651746000000|2022-05-05 10:20:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1651746300000|2022-05-05 10:25:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1651746600000|2022-05-05 10:30:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1651747500000|2022-05-05 10:45:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1651748400000|2022-05-05 11:00:00|9.05|9.05|9.03|9.03|9.05|9.05|9.03|9.03|0
1651748700000|2022-05-05 11:05:00|9|9|9|9|9|9|9|9|0
1651749000000|2022-05-05 11:10:00|9.01|9.01|8.99|8.99|9.01|9.01|8.99|8.99|0
1651749600000|2022-05-05 11:20:00|9|9|8.97|8.97|9|9|8.97|8.97|0
1651749900000|2022-05-05 11:25:00|8.96|8.96|8.94|8.94|8.96|8.96|8.94|8.94|0
1651750200000|2022-05-05 11:30:00|8.95|8.95|8.93|8.93|8.96|8.96|8.91|8.91|0
1651750500000|2022-05-05 11:35:00|8.92|8.92|8.93|8.93|8.94|8.94|8.92|8.92|0
1651751100000|2022-05-05 11:45:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1651751400000|2022-05-05 11:50:00|8.99|8.99|9|9|9.03|9.03|8.99|8.99|0
1651751700000|2022-05-05 11:55:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1651752000000|2022-05-05 12:00:00|8.99|8.99|8.97|8.97|8.99|8.99|8.97|8.97|0
1651752300000|2022-05-05 12:05:00|8.98|8.98|8.95|8.95|8.98|8.98|8.94|8.94|0
1651752600000|2022-05-05 12:10:00|8.96|8.96|8.97|8.97|8.98|8.98|8.95|8.95|0
1651752900000|2022-05-05 12:15:00|8.98|8.98|9|9|9|9|8.97|8.97|0
1651753200000|2022-05-05 12:20:00|9.01|9.01|8.99|8.99|9.01|9.01|8.98|8.98|0
1651753500000|2022-05-05 12:25:00|8.98|8.98|8.95|8.95|8.99|8.99|8.95|8.95|0
1651753800000|2022-05-05 12:30:00|8.98|8.98|8.96|8.96|8.98|8.98|8.96|8.96|0
1651754100000|2022-05-05 12:35:00|8.98|8.98|8.98|8.98|8.98|8.98|8.97|8.97|0
1651754400000|2022-05-05 12:40:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1651754700000|2022-05-05 12:45:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1651755000000|2022-05-05 12:50:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1651755600000|2022-05-05 13:00:00|8.97|8.97|8.94|8.94|8.97|8.97|8.92|8.92|0
1651755900000|2022-05-05 13:05:00|8.95|8.95|8.98|8.98|8.99|8.99|8.95|8.95|0
1651756200000|2022-05-05 13:10:00|8.95|8.95|8.98|8.98|8.98|8.98|8.94|8.94|0
1651756800000|2022-05-05 13:20:00|8.97|8.97|8.98|8.98|8.98|8.98|8.96|8.96|0
1651757100000|2022-05-05 13:25:00|8.99|8.99|9.07|9.07|9.09|9.09|8.98|8.98|0
1651757400000|2022-05-05 13:30:00|9.05|9.05|9.13|9.13|9.15|9.15|9.03|9.03|0
1651757700000|2022-05-05 13:35:00|9.14|9.14|9.06|9.06|9.14|9.14|8.92|8.92|0
1651758000000|2022-05-05 13:40:00|9.05|9.05|9.05|9.05|9.08|9.08|8.93|8.93|0
1651758300000|2022-05-05 13:45:00|9.07|9.07|9.04|9.04|9.07|9.07|9|9|0
1651758600000|2022-05-05 13:50:00|9.06|9.06|9.08|9.08|9.15|9.15|9.05|9.05|0
1651758900000|2022-05-05 13:55:00|9.09|9.09|8.97|8.97|9.09|9.09|8.96|8.96|0
1651759200000|2022-05-05 14:00:00|8.96|8.96|8.85|8.85|8.96|8.96|8.83|8.83|0
1651759500000|2022-05-05 14:05:00|8.84|8.84|8.87|8.87|8.92|8.92|8.83|8.83|0
1651759800000|2022-05-05 14:10:00|8.88|8.88|8.96|8.96|8.96|8.96|8.82|8.82|0
1651760100000|2022-05-05 14:15:00|8.97|8.97|8.87|8.87|8.97|8.97|8.86|8.86|0
1651760400000|2022-05-05 14:20:00|8.88|8.88|8.82|8.82|8.92|8.92|8.82|8.82|0
1651760700000|2022-05-05 14:25:00|8.81|8.81|8.83|8.83|8.86|8.86|8.78|8.78|0
1651761000000|2022-05-05 14:30:00|8.84|8.84|8.8|8.8|8.84|8.84|8.8|8.8|0
1651761300000|2022-05-05 14:35:00|8.81|8.81|8.79|8.79|8.84|8.84|8.77|8.77|0
1651761600000|2022-05-05 14:40:00|8.8|8.8|8.85|8.85|8.87|8.87|8.77|8.77|0
1651761900000|2022-05-05 14:45:00|8.86|8.86|8.85|8.85|8.87|8.87|8.82|8.82|0
1651762200000|2022-05-05 14:50:00|8.84|8.84|8.82|8.82|8.86|8.86|8.82|8.82|0
1651762500000|2022-05-05 14:55:00|8.83|8.83|8.81|8.81|8.83|8.83|8.77|8.77|0
1651762800000|2022-05-05 15:00:00|8.82|8.82|8.78|8.78|8.83|8.83|8.77|8.77|0
1651763100000|2022-05-05 15:05:00|8.8|8.8|8.77|8.77|8.81|8.81|8.75|8.75|0
1651763400000|2022-05-05 15:10:00|8.76|8.76|8.82|8.82|8.82|8.82|8.75|8.75|0
1651763700000|2022-05-05 15:15:00|8.8|8.8|8.76|8.76|8.8|8.8|8.73|8.73|0
1651764000000|2022-05-05 15:20:00|8.75|8.75|8.71|8.71|8.75|8.75|8.67|8.67|0
1651764300000|2022-05-05 15:25:00|8.72|8.72|8.73|8.73|8.74|8.74|8.71|8.71|0
1651764600000|2022-05-05 15:30:00|8.75|8.75|8.72|8.72|8.77|8.77|8.72|8.72|0
1651764900000|2022-05-05 15:35:00|8.73|8.73|8.78|8.78|8.82|8.82|8.73|8.73|0
1651765200000|2022-05-05 15:40:00|8.8|8.8|8.81|8.81|8.81|8.81|8.79|8.79|0
1651765500000|2022-05-05 15:45:00|8.8|8.8|8.79|8.79|8.8|8.8|8.77|8.77|0
1651765800000|2022-05-05 15:50:00|8.8|8.8|8.74|8.74|8.8|8.8|8.73|8.73|0
1651766100000|2022-05-05 15:55:00|8.73|8.73|8.69|8.69|8.74|8.74|8.67|8.67|0
1651766400000|2022-05-05 16:00:00|8.68|8.68|8.75|8.75|8.77|8.77|8.68|8.68|0
1651766700000|2022-05-05 16:05:00|8.76|8.76|8.87|8.87|8.87|8.87|8.76|8.76|0
1651767000000|2022-05-05 16:10:00|8.85|8.85|8.87|8.87|8.88|8.88|8.82|8.82|0
1651767300000|2022-05-05 16:15:00|8.86|8.86|8.85|8.85|8.87|8.87|8.83|8.83|0
1651767600000|2022-05-05 16:20:00|8.86|8.86|8.84|8.84|8.88|8.88|8.84|8.84|0
1651767900000|2022-05-05 16:25:00|8.85|8.85|8.89|8.89|8.9|8.9|8.85|8.85|0
1651768200000|2022-05-05 16:30:00|8.87|8.87|8.84|8.84|8.88|8.88|8.84|8.84|0
1651768500000|2022-05-05 16:35:00|8.83|8.83|8.87|8.87|8.87|8.87|8.8|8.8|0
1651768800000|2022-05-05 16:40:00|8.86|8.86|8.84|8.84|8.86|8.86|8.83|8.83|0
1651769100000|2022-05-05 16:45:00|8.85|8.85|8.86|8.86|8.87|8.87|8.83|8.83|0
1651769400000|2022-05-05 16:50:00|8.87|8.87|8.9|8.9|8.9|8.9|8.86|8.86|0
1651769700000|2022-05-05 16:55:00|8.91|8.91|8.98|8.98|8.99|8.99|8.9|8.9|0
1651770000000|2022-05-05 17:00:00|8.99|8.99|9|9|9.03|9.03|8.98|8.98|0
1651770300000|2022-05-05 17:05:00|8.99|8.99|8.99|8.99|9.02|9.02|8.98|8.98|0
1651770600000|2022-05-05 17:10:00|8.98|8.98|8.91|8.91|8.98|8.98|8.9|8.9|0
1651770900000|2022-05-05 17:15:00|8.92|8.92|8.97|8.97|8.98|8.98|8.9|8.9|0
1651771200000|2022-05-05 17:20:00|8.96|8.96|8.99|8.99|8.99|8.99|8.95|8.95|0
1651771500000|2022-05-05 17:25:00|8.98|8.98|8.98|8.98|8.98|8.98|8.95|8.95|0
1651771800000|2022-05-05 17:30:00|8.97|8.97|8.97|8.97|8.98|8.98|8.95|8.95|0
1651772100000|2022-05-05 17:35:00|8.98|8.98|8.98|8.98|9.01|9.01|8.97|8.97|0
1651772400000|2022-05-05 17:40:00|8.99|8.99|8.95|8.95|8.99|8.99|8.95|8.95|0
1651772700000|2022-05-05 17:45:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1651773000000|2022-05-05 17:50:00|8.96|8.96|8.93|8.93|8.96|8.96|8.91|8.91|0
1651773300000|2022-05-05 17:55:00|8.92|8.92|8.93|8.93|8.94|8.94|8.91|8.91|0
1651773600000|2022-05-05 18:00:00|8.94|8.94|8.89|8.89|8.95|8.95|8.89|8.89|0
1651773900000|2022-05-05 18:05:00|8.9|8.9|8.93|8.93|8.94|8.94|8.88|8.88|0
1651774200000|2022-05-05 18:10:00|8.94|8.94|8.92|8.92|8.94|8.94|8.88|8.88|0
1651774500000|2022-05-05 18:15:00|8.93|8.93|8.97|8.97|8.97|8.97|8.91|8.91|0
1651774800000|2022-05-05 18:20:00|8.98|8.98|8.9|8.9|8.98|8.98|8.9|8.9|0
1651775100000|2022-05-05 18:25:00|8.89|8.89|8.86|8.86|8.91|8.91|8.86|8.86|0
1651775400000|2022-05-05 18:30:00|8.87|8.87|8.85|8.85|8.87|8.87|8.83|8.83|0
1651775700000|2022-05-05 18:35:00|8.86|8.86|8.86|8.86|8.86|8.86|8.84|8.84|0
1651776000000|2022-05-05 18:40:00|8.87|8.87|8.84|8.84|8.88|8.88|8.82|8.82|0
1651776300000|2022-05-05 18:45:00|8.86|8.86|8.86|8.86|8.88|8.88|8.85|8.85|0
1651776600000|2022-05-05 18:50:00|8.87|8.87|8.88|8.88|8.91|8.91|8.87|8.87|0
1651776900000|2022-05-05 18:55:00|8.87|8.87|8.89|8.89|8.9|8.9|8.87|8.87|0
1651777200000|2022-05-05 19:00:00|8.9|8.9|8.86|8.86|8.9|8.9|8.83|8.83|0
1651777500000|2022-05-05 19:05:00|8.87|8.87|8.86|8.86|8.87|8.87|8.85|8.85|0
1651777800000|2022-05-05 19:10:00|8.87|8.87|8.83|8.83|8.87|8.87|8.82|8.82|0
1651778100000|2022-05-05 19:15:00|8.84|8.84|8.85|8.85|8.87|8.87|8.83|8.83|0
1651778400000|2022-05-05 19:20:00|8.84|8.84|8.82|8.82|8.85|8.85|8.81|8.81|0
1651778700000|2022-05-05 19:25:00|8.81|8.81|8.8|8.8|8.83|8.83|8.79|8.79|0
1651779000000|2022-05-05 19:30:00|8.79|8.79|8.81|8.81|8.82|8.82|8.79|8.79|0
1651779300000|2022-05-05 19:35:00|8.83|8.83|8.85|8.85|8.86|8.86|8.82|8.82|0
1651779600000|2022-05-05 19:40:00|8.86|8.86|8.82|8.82|8.87|8.87|8.82|8.82|0
1651779900000|2022-05-05 19:45:00|8.83|8.83|8.79|8.79|8.85|8.85|8.78|8.78|0
1651780200000|2022-05-05 19:50:00|8.82|8.82|8.83|8.83|8.87|8.87|8.82|8.82|0
1651780500000|2022-05-05 19:55:00|8.84|8.84|8.87|8.87|8.87|8.87|8.84|8.84|0
1651780800000|2022-05-05 20:00:00|8.83|8.83|8.87|8.87|8.87|8.87|8.83|8.83|0
1651781100000|2022-05-05 20:05:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1651781400000|2022-05-05 20:10:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1651781700000|2022-05-05 20:15:00|8.89|8.89|8.87|8.87|8.89|8.89|8.87|8.87|0
1651782000000|2022-05-05 20:20:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1651782300000|2022-05-05 20:25:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1651782600000|2022-05-05 20:30:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1651782900000|2022-05-05 20:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1651783200000|2022-05-05 20:40:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1651783800000|2022-05-05 20:50:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1651784100000|2022-05-05 20:55:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1651784400000|2022-05-05 21:00:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1651785000000|2022-05-05 21:10:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1651786200000|2022-05-05 21:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651786500000|2022-05-05 21:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1651786800000|2022-05-05 21:40:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651787100000|2022-05-05 21:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651787400000|2022-05-05 21:50:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1651787700000|2022-05-05 21:55:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651788000000|2022-05-05 22:00:00|8.86|8.86|8.82|8.82|8.86|8.86|8.82|8.82|0
1651788300000|2022-05-05 22:05:00|8.8|8.8|8.8|8.8|8.86|8.86|8.8|8.8|0
1651788600000|2022-05-05 22:10:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651788900000|2022-05-05 22:15:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1651789200000|2022-05-05 22:20:00|8.86|8.86|8.8|8.8|8.86|8.86|8.8|8.8|0
1651789500000|2022-05-05 22:25:00|8.86|8.86|8.8|8.8|8.86|8.86|8.8|8.8|0
1651789800000|2022-05-05 22:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651790400000|2022-05-05 22:40:00|8.82|8.82|8.86|8.86|8.86|8.86|8.82|8.82|0
1651790700000|2022-05-05 22:45:00|8.81|8.81|8.86|8.86|8.86|8.86|8.81|8.81|0
1651791000000|2022-05-05 22:50:00|8.81|8.81|8.85|8.85|8.85|8.85|8.81|8.81|0
1651791300000|2022-05-05 22:55:00|8.84|8.84|8.84|8.84|8.84|8.84|8.81|8.81|0
1651791600000|2022-05-05 23:00:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1651791900000|2022-05-05 23:05:00|8.84|8.84|8.81|8.81|8.84|8.84|8.81|8.81|0
1651792200000|2022-05-05 23:10:00|8.84|8.84|8.84|8.84|8.84|8.84|8.81|8.81|0
1651792500000|2022-05-05 23:15:00|8.81|8.81|8.81|8.81|8.87|8.87|8.81|8.81|0
1651792800000|2022-05-05 23:20:00|8.86|8.86|8.88|8.88|8.88|8.88|8.81|8.81|0
1651793100000|2022-05-05 23:25:00|8.89|8.89|8.82|8.82|8.89|8.89|8.82|8.82|0
1651793400000|2022-05-05 23:30:00|8.89|8.89|8.82|8.82|8.89|8.89|8.82|8.82|0
1651793700000|2022-05-05 23:35:00|8.89|8.89|8.89|8.89|8.89|8.89|8.82|8.82|0
1651794000000|2022-05-05 23:40:00|8.82|8.82|9.03|9.03|9.03|9.03|8.82|8.82|0
1651794300000|2022-05-05 23:45:00|8.94|8.94|8.86|8.86|9.09|9.09|8.86|8.86|0
1651794600000|2022-05-05 23:50:00|8.94|8.94|8.82|8.82|9.03|9.03|8.54|8.54|0
1651794900000|2022-05-05 23:55:00|8.77|8.77|8.77|8.77|8.82|8.82|8.77|8.77|0
1651824000000|2022-05-06 08:00:00|8.76|8.76|8.85|8.85|8.85|8.85|8.76|8.76|0
1651825800000|2022-05-06 08:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651826100000|2022-05-06 08:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1651826400000|2022-05-06 08:40:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651827300000|2022-05-06 08:55:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651827900000|2022-05-06 09:05:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1651830300000|2022-05-06 09:45:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1651831200000|2022-05-06 10:00:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651833000000|2022-05-06 10:30:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1651833300000|2022-05-06 10:35:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1651833900000|2022-05-06 10:45:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1651834500000|2022-05-06 10:55:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1651834800000|2022-05-06 11:00:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651835100000|2022-05-06 11:05:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651835400000|2022-05-06 11:10:00|8.81|8.81|8.8|8.8|8.81|8.81|8.8|8.8|0
1651835700000|2022-05-06 11:15:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1651836000000|2022-05-06 11:20:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651836300000|2022-05-06 11:25:00|8.8|8.8|8.79|8.79|8.8|8.8|8.79|8.79|0
1651836600000|2022-05-06 11:30:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651837200000|2022-05-06 11:40:00|8.8|8.8|8.79|8.79|8.8|8.8|8.78|8.78|0
1651837800000|2022-05-06 11:50:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1651838100000|2022-05-06 11:55:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1651838400000|2022-05-06 12:00:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1651838700000|2022-05-06 12:05:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1651839600000|2022-05-06 12:20:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1651839900000|2022-05-06 12:25:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1651840200000|2022-05-06 12:30:00|8.76|8.76|8.75|8.75|8.77|8.77|8.74|8.74|0
1651840500000|2022-05-06 12:35:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1651841700000|2022-05-06 12:55:00|8.76|8.76|8.75|8.75|8.77|8.77|8.75|8.75|0
1651842000000|2022-05-06 13:00:00|8.73|8.73|8.75|8.75|8.75|8.75|8.73|8.73|0
1651842300000|2022-05-06 13:05:00|8.74|8.74|8.72|8.72|8.74|8.74|8.72|8.72|0
1651842600000|2022-05-06 13:10:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1651842900000|2022-05-06 13:15:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1651843200000|2022-05-06 13:20:00|8.75|8.75|8.77|8.77|8.77|8.77|8.75|8.75|0
1651843500000|2022-05-06 13:25:00|8.76|8.76|8.72|8.72|8.77|8.77|8.72|8.72|0
1651843800000|2022-05-06 13:30:00|8.75|8.75|8.77|8.77|8.91|8.91|8.73|8.73|0
1651844100000|2022-05-06 13:35:00|8.74|8.74|8.52|8.52|8.74|8.74|8.48|8.48|0
1651844400000|2022-05-06 13:40:00|8.54|8.54|8.47|8.47|8.59|8.59|8.46|8.46|0
1651844700000|2022-05-06 13:45:00|8.46|8.46|8.4|8.4|8.46|8.46|8.29|8.29|0
1651845000000|2022-05-06 13:50:00|8.41|8.41|8.34|8.34|8.44|8.44|8.33|8.33|0
1651845300000|2022-05-06 13:55:00|8.36|8.36|8.4|8.4|8.4|8.4|8.33|8.33|0
1651845600000|2022-05-06 14:00:00|8.39|8.39|8.52|8.52|8.54|8.54|8.38|8.38|0
1651845900000|2022-05-06 14:05:00|8.53|8.53|8.63|8.63|8.69|8.69|8.53|8.53|0
1651846200000|2022-05-06 14:10:00|8.61|8.61|8.64|8.64|8.69|8.69|8.56|8.56|0
1651846500000|2022-05-06 14:15:00|8.66|8.66|8.75|8.75|8.81|8.81|8.66|8.66|0
1651846800000|2022-05-06 14:20:00|8.74|8.74|8.76|8.76|8.76|8.76|8.67|8.67|0
1651847100000|2022-05-06 14:25:00|8.77|8.77|8.65|8.65|8.78|8.78|8.63|8.63|0
1651847400000|2022-05-06 14:30:00|8.67|8.67|8.57|8.57|8.69|8.69|8.57|8.57|0
1651847700000|2022-05-06 14:35:00|8.56|8.56|8.55|8.55|8.57|8.57|8.47|8.47|0
1651848000000|2022-05-06 14:40:00|8.54|8.54|8.55|8.55|8.57|8.57|8.52|8.52|0
1651848300000|2022-05-06 14:45:00|8.54|8.54|8.66|8.66|8.66|8.66|8.53|8.53|0
1651848600000|2022-05-06 14:50:00|8.67|8.67|8.67|8.67|8.68|8.68|8.6|8.6|0
1651848900000|2022-05-06 14:55:00|8.68|8.68|8.62|8.62|8.69|8.69|8.6|8.6|0
1651849200000|2022-05-06 15:00:00|8.64|8.64|8.57|8.57|8.64|8.64|8.55|8.55|0
1651849500000|2022-05-06 15:05:00|8.55|8.55|8.59|8.59|8.59|8.59|8.52|8.52|0
1651849800000|2022-05-06 15:10:00|8.58|8.58|8.64|8.64|8.64|8.64|8.54|8.54|0
1651850100000|2022-05-06 15:15:00|8.65|8.65|8.72|8.72|8.72|8.72|8.64|8.64|0
1651850400000|2022-05-06 15:20:00|8.71|8.71|8.77|8.77|8.78|8.78|8.71|8.71|0
1651850700000|2022-05-06 15:25:00|8.75|8.75|8.66|8.66|8.75|8.75|8.66|8.66|0
1651851000000|2022-05-06 15:30:00|8.65|8.65|8.55|8.55|8.67|8.67|8.55|8.55|0
1651851300000|2022-05-06 15:35:00|8.56|8.56|8.45|8.45|8.56|8.56|8.45|8.45|0
1651851600000|2022-05-06 15:40:00|8.44|8.44|8.47|8.47|8.5|8.5|8.42|8.42|0
1651851900000|2022-05-06 15:45:00|8.45|8.45|8.47|8.47|8.47|8.47|8.42|8.42|0
1651852200000|2022-05-06 15:50:00|8.46|8.46|8.43|8.43|8.53|8.53|8.41|8.41|0
1651852500000|2022-05-06 15:55:00|8.44|8.44|8.42|8.42|8.45|8.45|8.4|8.4|0
1651852800000|2022-05-06 16:00:00|8.41|8.41|8.49|8.49|8.52|8.52|8.39|8.39|0
1651853100000|2022-05-06 16:05:00|8.5|8.5|8.51|8.51|8.57|8.57|8.49|8.49|0
1651853400000|2022-05-06 16:10:00|8.5|8.5|8.46|8.46|8.52|8.52|8.44|8.44|0
1651853700000|2022-05-06 16:15:00|8.45|8.45|8.44|8.44|8.48|8.48|8.44|8.44|0
1651854000000|2022-05-06 16:20:00|8.45|8.45|8.56|8.56|8.57|8.57|8.45|8.45|0
1651854300000|2022-05-06 16:25:00|8.57|8.57|8.59|8.59|8.6|8.6|8.57|8.57|0
1651854600000|2022-05-06 16:30:00|8.58|8.58|8.56|8.56|8.58|8.58|8.53|8.53|0
1651854900000|2022-05-06 16:35:00|8.57|8.57|8.5|8.5|8.58|8.58|8.48|8.48|0
1651855200000|2022-05-06 16:40:00|8.48|8.48|8.52|8.52|8.52|8.52|8.47|8.47|0
1651855500000|2022-05-06 16:45:00|8.53|8.53|8.5|8.5|8.53|8.53|8.5|8.5|0
1651855800000|2022-05-06 16:50:00|8.49|8.49|8.55|8.55|8.57|8.57|8.47|8.47|0
1651856100000|2022-05-06 16:55:00|8.54|8.54|8.59|8.59|8.61|8.61|8.52|8.52|0
1651856400000|2022-05-06 17:00:00|8.58|8.58|8.61|8.61|8.61|8.61|8.55|8.55|0
1651856700000|2022-05-06 17:05:00|8.6|8.6|8.54|8.54|8.6|8.6|8.52|8.52|0
1651857000000|2022-05-06 17:10:00|8.53|8.53|8.52|8.52|8.54|8.54|8.51|8.51|0
1651857300000|2022-05-06 17:15:00|8.51|8.51|8.46|8.46|8.52|8.52|8.45|8.45|0
1651857600000|2022-05-06 17:20:00|8.45|8.45|8.49|8.49|8.51|8.51|8.45|8.45|0
1651857900000|2022-05-06 17:25:00|8.5|8.5|8.49|8.49|8.51|8.51|8.45|8.45|0
1651858200000|2022-05-06 17:30:00|8.48|8.48|8.46|8.46|8.5|8.5|8.44|8.44|0
1651858500000|2022-05-06 17:35:00|8.45|8.45|8.41|8.41|8.46|8.46|8.4|8.4|0
1651858800000|2022-05-06 17:40:00|8.42|8.42|8.42|8.42|8.44|8.44|8.38|8.38|0
1651859100000|2022-05-06 17:45:00|8.41|8.41|8.42|8.42|8.42|8.42|8.39|8.39|0
1651859400000|2022-05-06 17:50:00|8.41|8.41|8.38|8.38|8.41|8.41|8.36|8.36|0
1651859700000|2022-05-06 17:55:00|8.37|8.37|8.36|8.36|8.38|8.38|8.36|8.36|0
1651860000000|2022-05-06 18:00:00|8.37|8.37|8.36|8.36|8.38|8.38|8.34|8.34|0
1651860300000|2022-05-06 18:05:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1651860600000|2022-05-06 18:10:00|8.36|8.36|8.39|8.39|8.4|8.4|8.34|8.34|0
1651860900000|2022-05-06 18:15:00|8.4|8.4|8.38|8.38|8.42|8.42|8.37|8.37|0
1651861200000|2022-05-06 18:20:00|8.37|8.37|8.37|8.37|8.39|8.39|8.36|8.36|0
1651861500000|2022-05-06 18:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.34|8.34|0
1651861800000|2022-05-06 18:30:00|8.38|8.38|8.36|8.36|8.38|8.38|8.35|8.35|0
1651862100000|2022-05-06 18:35:00|8.37|8.37|8.36|8.36|8.38|8.38|8.35|8.35|0
1651862400000|2022-05-06 18:40:00|8.37|8.37|8.34|8.34|8.37|8.37|8.34|8.34|0
1651862700000|2022-05-06 18:45:00|8.35|8.35|8.4|8.4|8.4|8.4|8.34|8.34|0
1651863000000|2022-05-06 18:50:00|8.41|8.41|8.41|8.41|8.44|8.44|8.38|8.38|0
1651863300000|2022-05-06 18:55:00|8.42|8.42|8.37|8.37|8.42|8.42|8.36|8.36|0
1651863600000|2022-05-06 19:00:00|8.36|8.36|8.37|8.37|8.37|8.37|8.34|8.34|0
1651863900000|2022-05-06 19:05:00|8.36|8.36|8.35|8.35|8.37|8.37|8.34|8.34|0
1651864200000|2022-05-06 19:10:00|8.34|8.34|8.35|8.35|8.36|8.36|8.33|8.33|0
1651864500000|2022-05-06 19:15:00|8.34|8.34|8.36|8.36|8.37|8.37|8.34|8.34|0
1651864800000|2022-05-06 19:20:00|8.35|8.35|8.33|8.33|8.36|8.36|8.33|8.33|0
1651865100000|2022-05-06 19:25:00|8.34|8.34|8.35|8.35|8.37|8.37|8.32|8.32|0
1651865400000|2022-05-06 19:30:00|8.36|8.36|8.38|8.38|8.39|8.39|8.36|8.36|0
1651865700000|2022-05-06 19:35:00|8.39|8.39|8.43|8.43|8.44|8.44|8.38|8.38|0
1651866000000|2022-05-06 19:40:00|8.42|8.42|8.39|8.39|8.43|8.43|8.39|8.39|0
1651866300000|2022-05-06 19:45:00|8.4|8.4|8.43|8.43|8.44|8.44|8.39|8.39|0
1651866600000|2022-05-06 19:50:00|8.45|8.45|8.45|8.45|8.46|8.46|8.43|8.43|0
1651866900000|2022-05-06 19:55:00|8.44|8.44|8.46|8.46|8.47|8.47|8.44|8.44|0
1651867200000|2022-05-06 20:00:00|8.45|8.45|8.46|8.46|8.46|8.46|8.42|8.42|0
1652083200000|2022-05-09 08:00:00|8.2|8.2|8.51|8.51|8.51|8.51|8.2|8.2|0
1652083500000|2022-05-09 08:05:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1652083800000|2022-05-09 08:10:00|8.41|8.41|8.3|8.3|8.41|8.41|8.3|8.3|0
1652084400000|2022-05-09 08:20:00|8.24|8.24|8.36|8.36|8.36|8.36|8.24|8.24|0
1652085000000|2022-05-09 08:30:00|8.25|8.25|8.24|8.24|8.25|8.25|8.24|8.24|0
1652085600000|2022-05-09 08:40:00|8.21|8.21|8.33|8.33|8.33|8.33|8.21|8.21|0
1652086200000|2022-05-09 08:50:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1652086800000|2022-05-09 09:00:00|8.26|8.26|8.25|8.25|8.26|8.26|8.25|8.25|0
1652087700000|2022-05-09 09:15:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1652088600000|2022-05-09 09:30:00|8.32|8.32|8.23|8.23|8.32|8.32|8.23|8.23|0
1652088900000|2022-05-09 09:35:00|8.21|8.21|8.28|8.28|8.28|8.28|8.21|8.21|0
1652089500000|2022-05-09 09:45:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652089800000|2022-05-09 09:50:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1652090100000|2022-05-09 09:55:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652091300000|2022-05-09 10:15:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1652091900000|2022-05-09 10:25:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652092200000|2022-05-09 10:30:00|8.22|8.22|8.26|8.26|8.26|8.26|8.22|8.22|0
1652092500000|2022-05-09 10:35:00|8.21|8.21|8.16|8.16|8.21|8.21|8.16|8.16|0
1652093700000|2022-05-09 10:55:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1652094000000|2022-05-09 11:00:00|8.3|8.3|8.23|8.23|8.32|8.32|8.23|8.23|0
1652094300000|2022-05-09 11:05:00|8.22|8.22|8.23|8.23|8.25|8.25|8.22|8.22|0
1652094900000|2022-05-09 11:15:00|8.22|8.22|8.23|8.23|8.24|8.24|8.22|8.22|0
1652095200000|2022-05-09 11:20:00|8.22|8.22|8.2|8.2|8.23|8.23|8.2|8.2|0
1652095500000|2022-05-09 11:25:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1652095800000|2022-05-09 11:30:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652096700000|2022-05-09 11:45:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1652097000000|2022-05-09 11:50:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652097300000|2022-05-09 11:55:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1652097600000|2022-05-09 12:00:00|8.19|8.19|8.18|8.18|8.19|8.19|8.17|8.17|0
1652097900000|2022-05-09 12:05:00|8.19|8.19|8.22|8.22|8.23|8.23|8.19|8.19|0
1652098200000|2022-05-09 12:10:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652099100000|2022-05-09 12:25:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1652099400000|2022-05-09 12:30:00|8.2|8.2|8.17|8.17|8.2|8.2|8.16|8.16|0
1652099700000|2022-05-09 12:35:00|8.18|8.18|8.18|8.18|8.18|8.18|8.17|8.17|0
1652100000000|2022-05-09 12:40:00|8.19|8.19|8.21|8.21|8.22|8.22|8.19|8.19|0
1652100300000|2022-05-09 12:45:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1652100600000|2022-05-09 12:50:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1652100900000|2022-05-09 12:55:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652101200000|2022-05-09 13:00:00|8.18|8.18|8.17|8.17|8.18|8.18|8.16|8.16|0
1652101500000|2022-05-09 13:05:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1652101800000|2022-05-09 13:10:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1652102400000|2022-05-09 13:20:00|8.19|8.19|8.16|8.16|8.19|8.19|8.15|8.15|0
1652102700000|2022-05-09 13:25:00|8.17|8.17|8.25|8.25|8.25|8.25|8.16|8.16|0
1652103000000|2022-05-09 13:30:00|8.23|8.23|8.34|8.34|8.38|8.38|8.21|8.21|0
1652103300000|2022-05-09 13:35:00|8.36|8.36|8.5|8.5|8.54|8.54|8.36|8.36|0
1652103600000|2022-05-09 13:40:00|8.51|8.51|8.46|8.46|8.55|8.55|8.41|8.41|0
1652103900000|2022-05-09 13:45:00|8.44|8.44|8.38|8.38|8.46|8.46|8.32|8.32|0
1652104200000|2022-05-09 13:50:00|8.42|8.42|8.52|8.52|8.52|8.52|8.38|8.38|0
1652104500000|2022-05-09 13:55:00|8.5|8.5|8.43|8.43|8.52|8.52|8.43|8.43|0
1652104800000|2022-05-09 14:00:00|8.44|8.44|8.38|8.38|8.49|8.49|8.37|8.37|0
1652105100000|2022-05-09 14:05:00|8.39|8.39|8.3|8.3|8.43|8.43|8.29|8.29|0
1652105400000|2022-05-09 14:10:00|8.28|8.28|8.37|8.37|8.37|8.37|8.27|8.27|0
1652105700000|2022-05-09 14:15:00|8.36|8.36|8.36|8.36|8.39|8.39|8.33|8.33|0
1652106000000|2022-05-09 14:20:00|8.37|8.37|8.28|8.28|8.37|8.37|8.26|8.26|0
1652106300000|2022-05-09 14:25:00|8.27|8.27|8.29|8.29|8.31|8.31|8.27|8.27|0
1652106600000|2022-05-09 14:30:00|8.28|8.28|8.21|8.21|8.29|8.29|8.2|8.2|0
1652106900000|2022-05-09 14:35:00|8.22|8.22|8.14|8.14|8.24|8.24|8.13|8.13|0
1652107200000|2022-05-09 14:40:00|8.13|8.13|8.16|8.16|8.19|8.19|8.13|8.13|0
1652107500000|2022-05-09 14:45:00|8.19|8.19|8.19|8.19|8.22|8.22|8.17|8.17|0
1652107800000|2022-05-09 14:50:00|8.2|8.2|8.07|8.07|8.2|8.2|8.01|8.01|0
1652108100000|2022-05-09 14:55:00|8.09|8.09|8.08|8.08|8.12|8.12|8.07|8.07|0
1652108400000|2022-05-09 15:00:00|8.07|8.07|8.12|8.12|8.13|8.13|8.07|8.07|0
1652108700000|2022-05-09 15:05:00|8.11|8.11|7.99|7.99|8.11|8.11|7.96|7.96|0
1652109000000|2022-05-09 15:10:00|8.01|8.01|8|8|8.04|8.04|7.99|7.99|0
1652109300000|2022-05-09 15:15:00|8.01|8.01|8.03|8.03|8.05|8.05|8.01|8.01|0
1652109600000|2022-05-09 15:20:00|8.02|8.02|7.99|7.99|8.03|8.03|7.97|7.97|0
1652109900000|2022-05-09 15:25:00|7.98|7.98|8.04|8.04|8.05|8.05|7.98|7.98|0
1652110200000|2022-05-09 15:30:00|8.03|8.03|8.05|8.05|8.05|8.05|8|8|0
1652110500000|2022-05-09 15:35:00|8.06|8.06|8.14|8.14|8.15|8.15|8.06|8.06|0
1652110800000|2022-05-09 15:40:00|8.15|8.15|8.17|8.17|8.19|8.19|8.12|8.12|0
1652111100000|2022-05-09 15:45:00|8.16|8.16|8.12|8.12|8.17|8.17|8.12|8.12|0
1652111400000|2022-05-09 15:50:00|8.13|8.13|8.19|8.19|8.19|8.19|8.12|8.12|0
1652111700000|2022-05-09 15:55:00|8.17|8.17|8.22|8.22|8.24|8.24|8.17|8.17|0
1652112000000|2022-05-09 16:00:00|8.21|8.21|8.17|8.17|8.21|8.21|8.16|8.16|0
1652112300000|2022-05-09 16:05:00|8.16|8.16|8.24|8.24|8.27|8.27|8.16|8.16|0
1652112600000|2022-05-09 16:10:00|8.25|8.25|8.29|8.29|8.31|8.31|8.25|8.25|0
1652112900000|2022-05-09 16:15:00|8.3|8.3|8.32|8.32|8.34|8.34|8.28|8.28|0
1652113200000|2022-05-09 16:20:00|8.31|8.31|8.31|8.31|8.32|8.32|8.26|8.26|0
1652113500000|2022-05-09 16:25:00|8.32|8.32|8.29|8.29|8.32|8.32|8.26|8.26|0
1652113800000|2022-05-09 16:30:00|8.28|8.28|8.26|8.26|8.31|8.31|8.26|8.26|0
1652114100000|2022-05-09 16:35:00|8.27|8.27|8.18|8.18|8.27|8.27|8.18|8.18|0
1652114400000|2022-05-09 16:40:00|8.19|8.19|8.18|8.18|8.2|8.2|8.18|8.18|0
1652114700000|2022-05-09 16:45:00|8.17|8.17|8.16|8.16|8.17|8.17|8.15|8.15|0
1652115000000|2022-05-09 16:50:00|8.15|8.15|8.13|8.13|8.16|8.16|8.13|8.13|0
1652115300000|2022-05-09 16:55:00|8.14|8.14|8.12|8.12|8.14|8.14|8.12|8.12|0
1652115600000|2022-05-09 17:00:00|8.13|8.13|8.09|8.09|8.13|8.13|8.09|8.09|0
1652115900000|2022-05-09 17:05:00|8.1|8.1|8.11|8.11|8.12|8.12|8.09|8.09|0
1652116200000|2022-05-09 17:10:00|8.1|8.1|8.1|8.1|8.11|8.11|8.08|8.08|0
1652116500000|2022-05-09 17:15:00|8.11|8.11|8.13|8.13|8.13|8.13|8.1|8.1|0
1652116800000|2022-05-09 17:20:00|8.11|8.11|8.09|8.09|8.12|8.12|8.09|8.09|0
1652117100000|2022-05-09 17:25:00|8.11|8.11|8.09|8.09|8.11|8.11|8.07|8.07|0
1652117400000|2022-05-09 17:30:00|8.1|8.1|8.03|8.03|8.11|8.11|8.03|8.03|0
1652117700000|2022-05-09 17:35:00|8.02|8.02|8.01|8.01|8.02|8.02|7.98|7.98|0
1652118000000|2022-05-09 17:40:00|8|8|8.04|8.04|8.04|8.04|8|8|0
1652118300000|2022-05-09 17:45:00|8.03|8.03|8.03|8.03|8.05|8.05|8.02|8.02|0
1652118600000|2022-05-09 17:50:00|8.02|8.02|7.98|7.98|8.02|8.02|7.97|7.97|0
1652118900000|2022-05-09 17:55:00|7.97|7.97|7.96|7.96|7.97|7.97|7.95|7.95|0
1652119200000|2022-05-09 18:00:00|7.97|7.97|7.93|7.93|7.98|7.98|7.92|7.92|0
1652119500000|2022-05-09 18:05:00|7.94|7.94|7.91|7.91|7.95|7.95|7.9|7.9|0
1652119800000|2022-05-09 18:10:00|7.92|7.92|7.88|7.88|7.92|7.92|7.88|7.88|0
1652120100000|2022-05-09 18:15:00|7.89|7.89|7.93|7.93|7.95|7.95|7.88|7.88|0
1652120400000|2022-05-09 18:20:00|7.92|7.92|7.88|7.88|7.93|7.93|7.87|7.87|0
1652120700000|2022-05-09 18:25:00|7.87|7.87|7.88|7.88|7.9|7.9|7.86|7.86|0
1652121000000|2022-05-09 18:30:00|7.89|7.89|7.89|7.89|7.89|7.89|7.86|7.86|0
1652121300000|2022-05-09 18:35:00|7.9|7.9|7.89|7.89|7.91|7.91|7.88|7.88|0
1652121600000|2022-05-09 18:40:00|7.88|7.88|7.91|7.91|7.92|7.92|7.88|7.88|0
1652121900000|2022-05-09 18:45:00|7.92|7.92|7.91|7.91|7.95|7.95|7.91|7.91|0
1652122200000|2022-05-09 18:50:00|7.9|7.9|7.93|7.93|7.94|7.94|7.88|7.88|0
1652122500000|2022-05-09 18:55:00|7.94|7.94|7.99|7.99|7.99|7.99|7.93|7.93|0
1652122800000|2022-05-09 19:00:00|8|8|8.04|8.04|8.06|8.06|7.99|7.99|0
1652123100000|2022-05-09 19:05:00|8.03|8.03|8.06|8.06|8.09|8.09|8.03|8.03|0
1652123400000|2022-05-09 19:10:00|8.07|8.07|8.07|8.07|8.11|8.11|8.06|8.06|0
1652123700000|2022-05-09 19:15:00|8.08|8.08|8.06|8.06|8.08|8.08|8.04|8.04|0
1652124000000|2022-05-09 19:20:00|8.04|8.04|8.01|8.01|8.05|8.05|8|8|0
1652124300000|2022-05-09 19:25:00|8|8|7.99|7.99|8|8|7.98|7.98|0
1652124600000|2022-05-09 19:30:00|7.98|7.98|7.98|7.98|8|8|7.97|7.97|0
1652124900000|2022-05-09 19:35:00|7.99|7.99|8|8|8.01|8.01|7.98|7.98|0
1652125200000|2022-05-09 19:40:00|7.99|7.99|7.96|7.96|8|8|7.96|7.96|0
1652125500000|2022-05-09 19:45:00|7.97|7.97|7.91|7.91|7.97|7.97|7.91|7.91|0
1652125800000|2022-05-09 19:50:00|7.9|7.9|7.88|7.88|7.91|7.91|7.87|7.87|0
1652126100000|2022-05-09 19:55:00|7.89|7.89|7.93|7.93|7.96|7.96|7.89|7.89|0
1652126400000|2022-05-09 20:00:00|7.94|7.94|7.86|7.86|7.98|7.98|7.86|7.86|0
1652126700000|2022-05-09 20:05:00|7.9|7.9|7.94|7.94|7.94|7.94|7.9|7.9|0
1652127300000|2022-05-09 20:15:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1652128200000|2022-05-09 20:30:00|7.91|7.91|7.91|7.91|7.93|7.93|7.91|7.91|0
1652128500000|2022-05-09 20:35:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1652128800000|2022-05-09 20:40:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1652129100000|2022-05-09 20:45:00|7.91|7.91|7.94|7.94|7.96|7.96|7.91|7.91|0
1652129400000|2022-05-09 20:50:00|7.92|7.92|7.9|7.9|7.92|7.92|7.9|7.9|0
1652129700000|2022-05-09 20:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1652130000000|2022-05-09 21:00:00|7.9|7.9|7.9|7.9|7.91|7.91|7.9|7.9|0
1652130300000|2022-05-09 21:05:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1652130600000|2022-05-09 21:10:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1652130900000|2022-05-09 21:15:00|7.88|7.88|7.86|7.86|7.89|7.89|7.86|7.86|0
1652131500000|2022-05-09 21:25:00|7.87|7.87|7.88|7.88|7.88|7.88|7.86|7.86|0
1652131800000|2022-05-09 21:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1652133300000|2022-05-09 21:55:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1652133600000|2022-05-09 22:00:00|7.89|7.89|7.91|7.91|7.94|7.94|7.87|7.87|0
1652133900000|2022-05-09 22:05:00|7.93|7.93|7.94|7.94|7.94|7.94|7.89|7.89|0
1652134200000|2022-05-09 22:10:00|7.92|7.92|7.91|7.91|7.94|7.94|7.91|7.91|0
1652134500000|2022-05-09 22:15:00|7.94|7.94|7.9|7.9|7.94|7.94|7.88|7.88|0
1652134800000|2022-05-09 22:20:00|7.91|7.91|7.94|7.94|7.94|7.94|7.88|7.88|0
1652135100000|2022-05-09 22:25:00|7.95|7.95|7.87|7.87|7.96|7.96|7.87|7.87|0
1652135400000|2022-05-09 22:30:00|7.95|7.95|7.96|7.96|7.96|7.96|7.88|7.88|0
1652135700000|2022-05-09 22:35:00|7.88|7.88|7.88|7.88|7.96|7.96|7.88|7.88|0
1652136000000|2022-05-09 22:40:00|7.91|7.91|7.96|7.96|8.02|8.02|7.91|7.91|0
1652136300000|2022-05-09 22:45:00|8.01|8.01|8.02|8.02|8.02|8.02|7.96|7.96|0
1652136600000|2022-05-09 22:50:00|8.03|8.03|8.02|8.02|8.07|8.07|8.02|8.02|0
1652136900000|2022-05-09 22:55:00|8.06|8.06|7.97|7.97|8.06|8.06|7.97|7.97|0
1652137200000|2022-05-09 23:00:00|7.96|7.96|7.99|7.99|7.99|7.99|7.96|7.96|0
1652137500000|2022-05-09 23:05:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1652137800000|2022-05-09 23:10:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1652138100000|2022-05-09 23:15:00|7.96|7.96|7.88|7.88|7.97|7.97|7.88|7.88|0
1652138400000|2022-05-09 23:20:00|7.92|7.92|7.92|7.92|7.92|7.92|7.9|7.9|0
1652138700000|2022-05-09 23:25:00|7.9|7.9|7.88|7.88|7.92|7.92|7.88|7.88|0
1652139000000|2022-05-09 23:30:00|7.89|7.89|7.87|7.87|7.92|7.92|7.87|7.87|0
1652139300000|2022-05-09 23:35:00|7.92|7.92|7.91|7.91|7.92|7.92|7.87|7.87|0
1652139600000|2022-05-09 23:40:00|7.87|7.87|7.91|7.91|7.91|7.91|7.87|7.87|0
1652139900000|2022-05-09 23:45:00|7.87|7.87|7.9|7.9|7.91|7.91|7.87|7.87|0
1652140200000|2022-05-09 23:50:00|7.87|7.87|7.91|7.91|7.91|7.91|7.86|7.86|0
1652140500000|2022-05-09 23:55:00|7.86|7.86|7.87|7.87|7.91|7.91|7.86|7.86|0
1652169600000|2022-05-10 08:00:00|8.17|8.17|8.03|8.03|8.17|8.17|7.94|7.94|0
1652169900000|2022-05-10 08:05:00|7.94|7.94|8.17|8.17|8.17|8.17|7.94|7.94|0
1652170200000|2022-05-10 08:10:00|8.15|8.15|8.13|8.13|8.15|8.15|7.91|7.91|0
1652170500000|2022-05-10 08:15:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1652171100000|2022-05-10 08:25:00|7.95|7.95|8.13|8.13|8.13|8.13|7.95|7.95|0
1652171400000|2022-05-10 08:30:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1652173200000|2022-05-10 09:00:00|8.01|8.01|8.06|8.06|8.06|8.06|8.01|8.01|0
1652174400000|2022-05-10 09:20:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1652174700000|2022-05-10 09:25:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652175000000|2022-05-10 09:30:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1652175600000|2022-05-10 09:40:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1652176200000|2022-05-10 09:50:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1652177100000|2022-05-10 10:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652178000000|2022-05-10 10:20:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1652178300000|2022-05-10 10:25:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1652179200000|2022-05-10 10:40:00|8|8|8|8|8|8|8|8|0
1652179500000|2022-05-10 10:45:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652180100000|2022-05-10 10:55:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1652180400000|2022-05-10 11:00:00|8.01|8.01|8|8|8.02|8.02|8|8|0
1652180700000|2022-05-10 11:05:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1652181000000|2022-05-10 11:10:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652181300000|2022-05-10 11:15:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1652181600000|2022-05-10 11:20:00|8|8|8|8|8|8|8|8|0
1652182200000|2022-05-10 11:30:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1652182500000|2022-05-10 11:35:00|7.98|7.98|7.98|7.98|7.99|7.99|7.98|7.98|0
1652182800000|2022-05-10 11:40:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1652183400000|2022-05-10 11:50:00|7.98|7.98|7.95|7.95|7.98|7.98|7.95|7.95|0
1652183700000|2022-05-10 11:55:00|7.94|7.94|7.96|7.96|7.96|7.96|7.91|7.91|0
1652184000000|2022-05-10 12:00:00|7.94|7.94|7.95|7.95|7.97|7.97|7.92|7.92|0
1652184300000|2022-05-10 12:05:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1652185200000|2022-05-10 12:20:00|7.98|7.98|7.97|7.97|7.98|7.98|7.96|7.96|0
1652185500000|2022-05-10 12:25:00|7.98|7.98|7.97|7.97|7.98|7.98|7.97|7.97|0
1652185800000|2022-05-10 12:30:00|7.96|7.96|7.96|7.96|7.98|7.98|7.96|7.96|0
1652186400000|2022-05-10 12:40:00|7.97|7.97|7.97|7.97|7.98|7.98|7.97|7.97|0
1652186700000|2022-05-10 12:45:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1652187300000|2022-05-10 12:55:00|7.97|7.97|8.01|8.01|8.03|8.03|7.97|7.97|0
1652187600000|2022-05-10 13:00:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1652187900000|2022-05-10 13:05:00|8.02|8.02|8.04|8.04|8.04|8.04|8.01|8.01|0
1652188200000|2022-05-10 13:10:00|8.03|8.03|8.04|8.04|8.05|8.05|8.03|8.03|0
1652188500000|2022-05-10 13:15:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1652188800000|2022-05-10 13:20:00|8.03|8.03|8.04|8.04|8.04|8.04|8.02|8.02|0
1652189100000|2022-05-10 13:25:00|7.99|7.99|8.04|8.04|8.05|8.05|7.99|7.99|0
1652189400000|2022-05-10 13:30:00|8.06|8.06|8.16|8.16|8.29|8.29|8.06|8.06|0
1652189700000|2022-05-10 13:35:00|8.15|8.15|8.13|8.13|8.16|8.16|8.06|8.06|0
1652190000000|2022-05-10 13:40:00|8.16|8.16|8.03|8.03|8.16|8.16|8.02|8.02|0
1652190300000|2022-05-10 13:45:00|8|8|8.09|8.09|8.12|8.12|7.96|7.96|0
1652190600000|2022-05-10 13:50:00|8.08|8.08|8.12|8.12|8.12|8.12|8.04|8.04|0
1652190900000|2022-05-10 13:55:00|8.11|8.11|8.13|8.13|8.15|8.15|8.03|8.03|0
1652191200000|2022-05-10 14:00:00|8.14|8.14|8.16|8.16|8.17|8.17|8.1|8.1|0
1652191500000|2022-05-10 14:05:00|8.17|8.17|8.15|8.15|8.26|8.26|8.15|8.15|0
1652191800000|2022-05-10 14:10:00|8.16|8.16|8.09|8.09|8.16|8.16|8.02|8.02|0
1652192100000|2022-05-10 14:15:00|8.07|8.07|8.03|8.03|8.1|8.1|8.01|8.01|0
1652192400000|2022-05-10 14:20:00|8.02|8.02|8.08|8.08|8.11|8.11|8.02|8.02|0
1652192700000|2022-05-10 14:25:00|8.09|8.09|8.05|8.05|8.13|8.13|8|8|0
1652193000000|2022-05-10 14:30:00|8.04|8.04|8|8|8.06|8.06|7.99|7.99|0
1652193300000|2022-05-10 14:35:00|7.99|7.99|7.92|7.92|7.99|7.99|7.92|7.92|0
1652193600000|2022-05-10 14:40:00|7.93|7.93|7.84|7.84|7.93|7.93|7.78|7.78|0
1652193900000|2022-05-10 14:45:00|7.83|7.83|7.76|7.76|7.84|7.84|7.74|7.74|0
1652194200000|2022-05-10 14:50:00|7.75|7.75|7.78|7.78|7.78|7.78|7.69|7.69|0
1652194500000|2022-05-10 14:55:00|7.77|7.77|7.7|7.7|7.77|7.77|7.69|7.69|0
1652194800000|2022-05-10 15:00:00|7.69|7.69|7.62|7.62|7.72|7.72|7.62|7.62|0
1652195100000|2022-05-10 15:05:00|7.6|7.6|7.58|7.58|7.67|7.67|7.58|7.58|0
1652195400000|2022-05-10 15:10:00|7.57|7.57|7.57|7.57|7.6|7.6|7.55|7.55|0
1652195700000|2022-05-10 15:15:00|7.55|7.55|7.56|7.56|7.59|7.59|7.49|7.49|0
1652196000000|2022-05-10 15:20:00|7.57|7.57|7.47|7.47|7.57|7.57|7.46|7.46|0
1652196300000|2022-05-10 15:25:00|7.48|7.48|7.52|7.52|7.52|7.52|7.46|7.46|0
1652196600000|2022-05-10 15:30:00|7.53|7.53|7.5|7.5|7.56|7.56|7.46|7.46|0
1652196900000|2022-05-10 15:35:00|7.49|7.49|7.57|7.57|7.57|7.57|7.49|7.49|0
1652197200000|2022-05-10 15:40:00|7.55|7.55|7.55|7.55|7.56|7.56|7.49|7.49|0
1652197500000|2022-05-10 15:45:00|7.54|7.54|7.49|7.49|7.55|7.55|7.47|7.47|0
1652197800000|2022-05-10 15:50:00|7.48|7.48|7.54|7.54|7.55|7.55|7.46|7.46|0
1652198100000|2022-05-10 15:55:00|7.53|7.53|7.5|7.5|7.53|7.53|7.46|7.46|0
1652198400000|2022-05-10 16:00:00|7.51|7.51|7.63|7.63|7.63|7.63|7.5|7.5|0
1652198700000|2022-05-10 16:05:00|7.62|7.62|7.53|7.53|7.62|7.62|7.53|7.53|0
1652199000000|2022-05-10 16:10:00|7.54|7.54|7.48|7.48|7.54|7.54|7.48|7.48|0
1652199300000|2022-05-10 16:15:00|7.49|7.49|7.5|7.5|7.52|7.52|7.46|7.46|0
1652199600000|2022-05-10 16:20:00|7.49|7.49|7.47|7.47|7.5|7.5|7.46|7.46|0
1652199900000|2022-05-10 16:25:00|7.48|7.48|7.49|7.49|7.5|7.5|7.46|7.46|0
1652200200000|2022-05-10 16:30:00|7.48|7.48|7.5|7.5|7.5|7.5|7.45|7.45|0
1652200500000|2022-05-10 16:35:00|7.49|7.49|7.47|7.47|7.51|7.51|7.46|7.46|0
1652200800000|2022-05-10 16:40:00|7.46|7.46|7.53|7.53|7.53|7.53|7.46|7.46|0
1652201100000|2022-05-10 16:45:00|7.54|7.54|7.58|7.58|7.6|7.6|7.53|7.53|0
1652201400000|2022-05-10 16:50:00|7.57|7.57|7.53|7.53|7.58|7.58|7.53|7.53|0
1652201700000|2022-05-10 16:55:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1652202000000|2022-05-10 17:00:00|7.54|7.54|7.58|7.58|7.6|7.6|7.54|7.54|0
1652202300000|2022-05-10 17:05:00|7.59|7.59|7.64|7.64|7.65|7.65|7.59|7.59|0
1652202600000|2022-05-10 17:10:00|7.62|7.62|7.63|7.63|7.63|7.63|7.6|7.6|0
1652202900000|2022-05-10 17:15:00|7.62|7.62|7.6|7.6|7.63|7.63|7.59|7.59|0
1652203200000|2022-05-10 17:20:00|7.62|7.62|7.62|7.62|7.63|7.63|7.6|7.6|0
1652203500000|2022-05-10 17:25:00|7.64|7.64|7.72|7.72|7.72|7.72|7.63|7.63|0
1652203800000|2022-05-10 17:30:00|7.71|7.71|7.75|7.75|7.76|7.76|7.71|7.71|0
1652204100000|2022-05-10 17:35:00|7.76|7.76|7.86|7.86|7.86|7.86|7.76|7.76|0
1652204400000|2022-05-10 17:40:00|7.87|7.87|7.91|7.91|8|8|7.87|7.87|0
1652204700000|2022-05-10 17:45:00|7.88|7.88|8|8|8.01|8.01|7.88|7.88|0
1652205000000|2022-05-10 17:50:00|8.01|8.01|7.97|7.97|8.02|8.02|7.93|7.93|0
1652205300000|2022-05-10 17:55:00|7.98|7.98|8.02|8.02|8.03|8.03|7.94|7.94|0
1652205600000|2022-05-10 18:00:00|8.03|8.03|7.93|7.93|8.03|8.03|7.92|7.92|0
1652205900000|2022-05-10 18:05:00|7.94|7.94|7.9|7.9|7.94|7.94|7.88|7.88|0
1652206200000|2022-05-10 18:10:00|7.91|7.91|7.93|7.93|7.95|7.95|7.89|7.89|0
1652206500000|2022-05-10 18:15:00|7.91|7.91|7.91|7.91|7.92|7.92|7.83|7.83|0
1652206800000|2022-05-10 18:20:00|7.92|7.92|7.89|7.89|7.93|7.93|7.88|7.88|0
1652207100000|2022-05-10 18:25:00|7.88|7.88|7.9|7.9|7.91|7.91|7.87|7.87|0
1652207400000|2022-05-10 18:30:00|7.88|7.88|7.91|7.91|7.91|7.91|7.88|7.88|0
1652207700000|2022-05-10 18:35:00|7.92|7.92|7.92|7.92|7.95|7.95|7.91|7.91|0
1652208000000|2022-05-10 18:40:00|7.91|7.91|8.06|8.06|8.06|8.06|7.9|7.9|0
1652208300000|2022-05-10 18:45:00|8.05|8.05|8.04|8.04|8.05|8.05|7.98|7.98|0
1652208600000|2022-05-10 18:50:00|8.05|8.05|8.02|8.02|8.06|8.06|8.01|8.01|0
1652208900000|2022-05-10 18:55:00|8.01|8.01|7.98|7.98|8.02|8.02|7.95|7.95|0
1652209200000|2022-05-10 19:00:00|7.99|7.99|8|8|8.01|8.01|7.94|7.94|0
1652209500000|2022-05-10 19:05:00|8.01|8.01|7.93|7.93|8.01|8.01|7.93|7.93|0
1652209800000|2022-05-10 19:10:00|7.94|7.94|7.95|7.95|7.96|7.96|7.93|7.93|0
1652210100000|2022-05-10 19:15:00|7.94|7.94|7.92|7.92|7.96|7.96|7.91|7.91|0
1652210400000|2022-05-10 19:20:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1652210700000|2022-05-10 19:25:00|7.88|7.88|7.86|7.86|7.88|7.88|7.83|7.83|0
1652211000000|2022-05-10 19:30:00|7.85|7.85|7.84|7.84|7.85|7.85|7.83|7.83|0
1652211300000|2022-05-10 19:35:00|7.83|7.83|7.79|7.79|7.85|7.85|7.78|7.78|0
1652211600000|2022-05-10 19:40:00|7.8|7.8|7.77|7.77|7.8|7.8|7.76|7.76|0
1652211900000|2022-05-10 19:45:00|7.76|7.76|7.79|7.79|7.8|7.8|7.76|7.76|0
1652212200000|2022-05-10 19:50:00|7.78|7.78|7.76|7.76|7.78|7.78|7.74|7.74|0
1652212500000|2022-05-10 19:55:00|7.77|7.77|7.75|7.75|7.77|7.77|7.75|7.75|0
1652212800000|2022-05-10 20:00:00|7.76|7.76|7.73|7.73|7.84|7.84|7.73|7.73|0
1652213100000|2022-05-10 20:05:00|7.71|7.71|7.76|7.76|7.76|7.76|7.7|7.7|0
1652213400000|2022-05-10 20:10:00|7.64|7.64|7.69|7.69|7.74|7.74|7.52|7.52|0
1652213700000|2022-05-10 20:15:00|7.73|7.73|7.76|7.76|7.76|7.76|7.73|7.73|0
1652214000000|2022-05-10 20:20:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1652214900000|2022-05-10 20:35:00|7.73|7.73|7.7|7.7|7.73|7.73|7.7|7.7|0
1652215500000|2022-05-10 20:45:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1652215800000|2022-05-10 20:50:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1652216100000|2022-05-10 20:55:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1652216400000|2022-05-10 21:00:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1652216700000|2022-05-10 21:05:00|7.65|7.65|7.6|7.6|7.65|7.65|7.6|7.6|0
1652217000000|2022-05-10 21:10:00|7.64|7.64|7.64|7.64|7.64|7.64|7.62|7.62|0
1652217600000|2022-05-10 21:20:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1652219700000|2022-05-10 21:55:00|7.65|7.65|7.69|7.69|7.69|7.69|7.63|7.63|0
1652220000000|2022-05-10 22:00:00|7.67|7.67|7.65|7.65|7.69|7.69|7.62|7.62|0
1652220300000|2022-05-10 22:05:00|7.63|7.63|7.67|7.67|7.67|7.67|7.63|7.63|0
1652220600000|2022-05-10 22:10:00|7.69|7.69|7.69|7.69|7.69|7.69|7.65|7.65|0
1652220900000|2022-05-10 22:15:00|7.66|7.66|7.69|7.69|7.69|7.69|7.65|7.65|0
1652221200000|2022-05-10 22:20:00|7.67|7.67|7.65|7.65|7.69|7.69|7.65|7.65|0
1652221500000|2022-05-10 22:25:00|7.68|7.68|7.65|7.65|7.69|7.69|7.65|7.65|0
1652221800000|2022-05-10 22:30:00|7.69|7.69|7.65|7.65|7.69|7.69|7.65|7.65|0
1652222100000|2022-05-10 22:35:00|7.68|7.68|7.65|7.65|7.69|7.69|7.65|7.65|0
1652222400000|2022-05-10 22:40:00|7.68|7.68|7.65|7.65|7.69|7.69|7.65|7.65|0
1652222700000|2022-05-10 22:45:00|7.69|7.69|7.67|7.67|7.69|7.69|7.67|7.67|0
1652223000000|2022-05-10 22:50:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1652223300000|2022-05-10 22:55:00|7.65|7.65|7.69|7.69|7.69|7.69|7.65|7.65|0
1652223600000|2022-05-10 23:00:00|7.67|7.67|7.69|7.69|7.69|7.69|7.67|7.67|0
1652223900000|2022-05-10 23:05:00|7.67|7.67|7.69|7.69|7.69|7.69|7.65|7.65|0
1652224500000|2022-05-10 23:15:00|7.67|7.67|7.63|7.63|7.69|7.69|7.63|7.63|0
1652224800000|2022-05-10 23:20:00|7.69|7.69|7.67|7.67|7.69|7.69|7.6|7.6|0
1652225100000|2022-05-10 23:25:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1652225400000|2022-05-10 23:30:00|7.67|7.67|7.6|7.6|7.67|7.67|7.6|7.6|0
1652225700000|2022-05-10 23:35:00|7.62|7.62|7.62|7.62|7.62|7.62|7.6|7.6|0
1652226000000|2022-05-10 23:40:00|7.66|7.66|7.67|7.67|7.67|7.67|7.65|7.65|0
1652226300000|2022-05-10 23:45:00|7.69|7.69|7.65|7.65|7.69|7.69|7.65|7.65|0
1652226600000|2022-05-10 23:50:00|7.69|7.69|7.67|7.67|7.69|7.69|7.67|7.67|0
1652226900000|2022-05-10 23:55:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1652256000000|2022-05-11 08:00:00|7.64|7.64|7.69|7.69|7.69|7.69|7.61|7.61|0
1652256300000|2022-05-11 08:05:00|7.7|7.7|7.7|7.7|7.7|7.7|7.69|7.69|0
1652256900000|2022-05-11 08:15:00|7.74|7.74|7.71|7.71|7.74|7.74|7.69|7.69|0
1652257200000|2022-05-11 08:20:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1652257500000|2022-05-11 08:25:00|7.73|7.73|7.75|7.75|7.75|7.75|7.73|7.73|0
1652258100000|2022-05-11 08:35:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1652258400000|2022-05-11 08:40:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1652260500000|2022-05-11 09:15:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1652260800000|2022-05-11 09:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.7|7.7|0
1652261700000|2022-05-11 09:35:00|7.78|7.78|7.82|7.82|7.82|7.82|7.78|7.78|0
1652262900000|2022-05-11 09:55:00|7.77|7.77|7.82|7.82|7.82|7.82|7.77|7.77|0
1652263200000|2022-05-11 10:00:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1652263500000|2022-05-11 10:05:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1652263800000|2022-05-11 10:10:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1652264100000|2022-05-11 10:15:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1652265900000|2022-05-11 10:45:00|7.82|7.82|7.85|7.85|7.85|7.85|7.82|7.82|0
1652266200000|2022-05-11 10:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1652266800000|2022-05-11 11:00:00|7.8|7.8|7.81|7.81|7.82|7.82|7.79|7.79|0
1652267100000|2022-05-11 11:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1652267700000|2022-05-11 11:15:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1652268000000|2022-05-11 11:20:00|7.85|7.85|7.84|7.84|7.85|7.85|7.84|7.84|0
1652268900000|2022-05-11 11:35:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1652269800000|2022-05-11 11:50:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1652270100000|2022-05-11 11:55:00|7.83|7.83|7.82|7.82|7.83|7.83|7.82|7.82|0
1652270400000|2022-05-11 12:00:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1652270700000|2022-05-11 12:05:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1652271900000|2022-05-11 12:25:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1652272200000|2022-05-11 12:30:00|7.8|7.8|7.61|7.61|7.8|7.8|7.61|7.61|0
1652272500000|2022-05-11 12:35:00|7.62|7.62|7.51|7.51|7.62|7.62|7.5|7.5|0
1652272800000|2022-05-11 12:40:00|7.52|7.52|7.55|7.55|7.6|7.6|7.52|7.52|0
1652273100000|2022-05-11 12:45:00|7.53|7.53|7.57|7.57|7.58|7.58|7.53|7.53|0
1652273400000|2022-05-11 12:50:00|7.55|7.55|7.54|7.54|7.55|7.55|7.52|7.52|0
1652273700000|2022-05-11 12:55:00|7.53|7.53|7.51|7.51|7.55|7.55|7.51|7.51|0
1652274000000|2022-05-11 13:00:00|7.52|7.52|7.51|7.51|7.53|7.53|7.44|7.44|0
1652274300000|2022-05-11 13:05:00|7.48|7.48|7.53|7.53|7.55|7.55|7.48|7.48|0
1652274600000|2022-05-11 13:10:00|7.54|7.54|7.51|7.51|7.54|7.54|7.51|7.51|0
1652274900000|2022-05-11 13:15:00|7.53|7.53|7.51|7.51|7.55|7.55|7.5|7.5|0
1652275200000|2022-05-11 13:20:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1652275500000|2022-05-11 13:25:00|7.5|7.5|7.5|7.5|7.52|7.52|7.45|7.45|0
1652275800000|2022-05-11 13:30:00|7.46|7.46|7.55|7.55|7.74|7.74|7.46|7.46|0
1652276100000|2022-05-11 13:35:00|7.52|7.52|7.43|7.43|7.55|7.55|7.4|7.4|0
1652276400000|2022-05-11 13:40:00|7.42|7.42|7.63|7.63|7.63|7.63|7.4|7.4|0
1652276700000|2022-05-11 13:45:00|7.64|7.64|7.78|7.78|7.78|7.78|7.59|7.59|0
1652277000000|2022-05-11 13:50:00|7.75|7.75|7.77|7.77|7.83|7.83|7.72|7.72|0
1652277300000|2022-05-11 13:55:00|7.73|7.73|7.62|7.62|7.73|7.73|7.55|7.55|0
1652277600000|2022-05-11 14:00:00|7.6|7.6|7.65|7.65|7.69|7.69|7.55|7.55|0
1652277900000|2022-05-11 14:05:00|7.63|7.63|7.5|7.5|7.64|7.64|7.5|7.5|0
1652278200000|2022-05-11 14:10:00|7.49|7.49|7.54|7.54|7.55|7.55|7.45|7.45|0
1652278500000|2022-05-11 14:15:00|7.53|7.53|7.6|7.6|7.6|7.6|7.5|7.5|0
1652278800000|2022-05-11 14:20:00|7.61|7.61|7.7|7.7|7.77|7.77|7.55|7.55|0
1652279100000|2022-05-11 14:25:00|7.71|7.71|7.7|7.7|7.75|7.75|7.65|7.65|0
1652279400000|2022-05-11 14:30:00|7.67|7.67|7.66|7.66|7.71|7.71|7.61|7.61|0
1652279700000|2022-05-11 14:35:00|7.67|7.67|7.73|7.73|7.74|7.74|7.63|7.63|0
1652280000000|2022-05-11 14:40:00|7.72|7.72|7.76|7.76|7.79|7.79|7.72|7.72|0
1652280300000|2022-05-11 14:45:00|7.75|7.75|7.61|7.61|7.76|7.76|7.61|7.61|0
1652280600000|2022-05-11 14:50:00|7.62|7.62|7.52|7.52|7.62|7.62|7.5|7.5|0
1652280900000|2022-05-11 14:55:00|7.51|7.51|7.54|7.54|7.55|7.55|7.5|7.5|0
1652281200000|2022-05-11 15:00:00|7.53|7.53|7.52|7.52|7.55|7.55|7.46|7.46|0
1652281500000|2022-05-11 15:05:00|7.53|7.53|7.47|7.47|7.53|7.53|7.45|7.45|0
1652281800000|2022-05-11 15:10:00|7.46|7.46|7.51|7.51|7.52|7.52|7.45|7.45|0
1652282100000|2022-05-11 15:15:00|7.5|7.5|7.45|7.45|7.51|7.51|7.42|7.42|0
1652282400000|2022-05-11 15:20:00|7.46|7.46|7.47|7.47|7.49|7.49|7.45|7.45|0
1652282700000|2022-05-11 15:25:00|7.46|7.46|7.49|7.49|7.5|7.5|7.43|7.43|0
1652283000000|2022-05-11 15:30:00|7.5|7.5|7.48|7.48|7.53|7.53|7.47|7.47|0
1652283300000|2022-05-11 15:35:00|7.49|7.49|7.46|7.46|7.52|7.52|7.42|7.42|0
1652283600000|2022-05-11 15:40:00|7.45|7.45|7.44|7.44|7.48|7.48|7.44|7.44|0
1652283900000|2022-05-11 15:45:00|7.45|7.45|7.45|7.45|7.47|7.47|7.41|7.41|0
1652284200000|2022-05-11 15:50:00|7.46|7.46|7.43|7.43|7.46|7.46|7.41|7.41|0
1652284500000|2022-05-11 15:55:00|7.42|7.42|7.4|7.4|7.42|7.42|7.38|7.38|0
1652284800000|2022-05-11 16:00:00|7.39|7.39|7.37|7.37|7.39|7.39|7.33|7.33|0
1652285100000|2022-05-11 16:05:00|7.38|7.38|7.35|7.35|7.38|7.38|7.35|7.35|0
1652285400000|2022-05-11 16:10:00|7.34|7.34|7.32|7.32|7.35|7.35|7.31|7.31|0
1652285700000|2022-05-11 16:15:00|7.31|7.31|7.29|7.29|7.33|7.33|7.27|7.27|0
1652286000000|2022-05-11 16:20:00|7.28|7.28|7.4|7.4|7.4|7.4|7.27|7.27|0
1652286300000|2022-05-11 16:25:00|7.41|7.41|7.26|7.26|7.41|7.41|7.25|7.25|0
1652286600000|2022-05-11 16:30:00|7.25|7.25|7.28|7.28|7.3|7.3|7.25|7.25|0
1652286900000|2022-05-11 16:35:00|7.27|7.27|7.27|7.27|7.3|7.3|7.27|7.27|0
1652287200000|2022-05-11 16:40:00|7.28|7.28|7.21|7.21|7.3|7.3|7.21|7.21|0
1652287500000|2022-05-11 16:45:00|7.22|7.22|7.24|7.24|7.25|7.25|7.2|7.2|0
1652287800000|2022-05-11 16:50:00|7.23|7.23|7.19|7.19|7.26|7.26|7.19|7.19|0
1652288100000|2022-05-11 16:55:00|7.18|7.18|7.16|7.16|7.2|7.2|7.14|7.14|0
1652288400000|2022-05-11 17:00:00|7.15|7.15|7.12|7.12|7.15|7.15|7.11|7.11|0
1652288700000|2022-05-11 17:05:00|7.11|7.11|7.11|7.11|7.13|7.13|7.09|7.09|0
1652289000000|2022-05-11 17:10:00|7.13|7.13|7.08|7.08|7.13|7.13|7.08|7.08|0
1652289300000|2022-05-11 17:15:00|7.09|7.09|7.1|7.1|7.14|7.14|7.09|7.09|0
1652289600000|2022-05-11 17:20:00|7.11|7.11|7.11|7.11|7.12|7.12|7.02|7.02|0
1652289900000|2022-05-11 17:25:00|7.1|7.1|7.04|7.04|7.11|7.11|7.04|7.04|0
1652290200000|2022-05-11 17:30:00|7.03|7.03|7.04|7.04|7.04|7.04|6.99|6.99|0
1652290500000|2022-05-11 17:35:00|7.03|7.03|6.98|6.98|7.04|7.04|6.98|6.98|0
1652290800000|2022-05-11 17:40:00|6.95|6.95|6.99|6.99|6.99|6.99|6.94|6.94|0
1652291100000|2022-05-11 17:45:00|6.97|6.97|6.98|6.98|7|7|6.95|6.95|0
1652291400000|2022-05-11 17:50:00|6.99|6.99|7|7|7.01|7.01|6.98|6.98|0
1652291700000|2022-05-11 17:55:00|7.01|7.01|6.93|6.93|7.02|7.02|6.91|6.91|0
1652292000000|2022-05-11 18:00:00|6.95|6.95|7.01|7.01|7.02|7.02|6.94|6.94|0
1652292300000|2022-05-11 18:05:00|7.02|7.02|6.94|6.94|7.02|7.02|6.93|6.93|0
1652292600000|2022-05-11 18:10:00|6.92|6.92|6.92|6.92|6.95|6.95|6.9|6.9|0
1652292900000|2022-05-11 18:15:00|6.95|6.95|6.96|6.96|6.99|6.99|6.92|6.92|0
1652293200000|2022-05-11 18:20:00|6.95|6.95|7.03|7.03|7.03|7.03|6.9|6.9|0
1652293500000|2022-05-11 18:25:00|7.04|7.04|7.09|7.09|7.11|7.11|7.04|7.04|0
1652293800000|2022-05-11 18:30:00|7.08|7.08|7.1|7.1|7.11|7.11|7.02|7.02|0
1652294100000|2022-05-11 18:35:00|7.09|7.09|7.12|7.12|7.12|7.12|7.09|7.09|0
1652294400000|2022-05-11 18:40:00|7.11|7.11|7.12|7.12|7.12|7.12|7.05|7.05|0
1652294700000|2022-05-11 18:45:00|7.13|7.13|7.04|7.04|7.13|7.13|7.03|7.03|0
1652295000000|2022-05-11 18:50:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1652295300000|2022-05-11 18:55:00|7.05|7.05|7.04|7.04|7.06|7.06|7.04|7.04|0
1652295600000|2022-05-11 19:00:00|7.05|7.05|7.03|7.03|7.06|7.06|7.03|7.03|0
1652295900000|2022-05-11 19:05:00|7.02|7.02|6.99|6.99|7.02|7.02|6.99|6.99|0
1652296200000|2022-05-11 19:10:00|6.96|6.96|6.94|6.94|6.97|6.97|6.94|6.94|0
1652296500000|2022-05-11 19:15:00|6.93|6.93|6.97|6.97|6.97|6.97|6.91|6.91|0
1652296800000|2022-05-11 19:20:00|6.96|6.96|6.9|6.9|6.96|6.96|6.9|6.9|0
1652297100000|2022-05-11 19:25:00|6.89|6.89|6.93|6.93|6.93|6.93|6.89|6.89|0
1652297400000|2022-05-11 19:30:00|6.92|6.92|6.93|6.93|6.94|6.94|6.92|6.92|0
1652297700000|2022-05-11 19:35:00|6.91|6.91|6.89|6.89|6.91|6.91|6.89|6.89|0
1652298000000|2022-05-11 19:40:00|6.9|6.9|6.9|6.9|6.9|6.9|6.89|6.89|0
1652298300000|2022-05-11 19:45:00|6.89|6.89|6.73|6.73|6.9|6.9|6.73|6.73|0
1652298600000|2022-05-11 19:50:00|6.74|6.74|6.77|6.77|6.77|6.77|6.7|6.7|0
1652298900000|2022-05-11 19:55:00|6.78|6.78|6.81|6.81|6.81|6.81|6.76|6.76|0
1652299200000|2022-05-11 20:00:00|6.85|6.85|6.82|6.82|6.88|6.88|6.79|6.79|0
1652299500000|2022-05-11 20:05:00|6.83|6.83|6.83|6.83|6.83|6.83|6.77|6.77|0
1652299800000|2022-05-11 20:10:00|6.81|6.81|6.84|6.84|6.84|6.84|6.78|6.78|0
1652300100000|2022-05-11 20:15:00|6.83|6.83|6.86|6.86|6.88|6.88|6.79|6.79|0
1652300400000|2022-05-11 20:20:00|6.85|6.85|6.87|6.87|6.87|6.87|6.85|6.85|0
1652300700000|2022-05-11 20:25:00|6.86|6.86|6.86|6.86|6.87|6.87|6.85|6.85|0
1652301000000|2022-05-11 20:30:00|6.87|6.87|6.88|6.88|6.89|6.89|6.87|6.87|0
1652301300000|2022-05-11 20:35:00|6.89|6.89|6.89|6.89|6.9|6.9|6.85|6.85|0
1652301600000|2022-05-11 20:40:00|6.9|6.9|6.85|6.85|6.9|6.9|6.85|6.85|0
1652301900000|2022-05-11 20:45:00|6.86|6.86|6.85|6.85|6.9|6.9|6.85|6.85|0
1652302200000|2022-05-11 20:50:00|6.84|6.84|6.86|6.86|6.86|6.86|6.84|6.84|0
1652302500000|2022-05-11 20:55:00|6.87|6.87|6.86|6.86|6.87|6.87|6.85|6.85|0
1652302800000|2022-05-11 21:00:00|6.89|6.89|6.93|6.93|6.93|6.93|6.89|6.89|0
1652303100000|2022-05-11 21:05:00|6.92|6.92|6.89|6.89|6.94|6.94|6.89|6.89|0
1652303400000|2022-05-11 21:10:00|6.88|6.88|6.89|6.89|6.94|6.94|6.87|6.87|0
1652303700000|2022-05-11 21:15:00|6.94|6.94|6.91|6.91|6.94|6.94|6.87|6.87|0
1652304000000|2022-05-11 21:20:00|6.93|6.93|6.85|6.85|6.93|6.93|6.84|6.84|0
1652304300000|2022-05-11 21:25:00|6.81|6.81|6.84|6.84|6.84|6.84|6.79|6.79|0
1652304600000|2022-05-11 21:30:00|6.79|6.79|6.84|6.84|6.84|6.84|6.76|6.76|0
1652304900000|2022-05-11 21:35:00|6.78|6.78|6.84|6.84|6.85|6.85|6.78|6.78|0
1652305200000|2022-05-11 21:40:00|6.88|6.88|6.89|6.89|6.89|6.89|6.83|6.83|0
1652305500000|2022-05-11 21:45:00|6.85|6.85|6.84|6.84|6.94|6.94|6.83|6.83|0
1652305800000|2022-05-11 21:50:00|6.9|6.9|6.83|6.83|6.9|6.9|6.82|6.82|0
1652306100000|2022-05-11 21:55:00|6.86|6.86|6.83|6.83|6.86|6.86|6.82|6.82|0
1652306400000|2022-05-11 22:00:00|6.86|6.86|6.82|6.82|6.89|6.89|6.82|6.82|0
1652306700000|2022-05-11 22:05:00|6.89|6.89|6.85|6.85|6.89|6.89|6.82|6.82|0
1652307000000|2022-05-11 22:10:00|6.86|6.86|6.84|6.84|6.9|6.9|6.82|6.82|0
1652307300000|2022-05-11 22:15:00|6.89|6.89|6.84|6.84|6.89|6.89|6.84|6.84|0
1652307600000|2022-05-11 22:20:00|6.86|6.86|6.9|6.9|6.9|6.9|6.85|6.85|0
1652307900000|2022-05-11 22:25:00|6.88|6.88|6.87|6.87|6.9|6.9|6.87|6.87|0
1652308200000|2022-05-11 22:30:00|6.86|6.86|6.86|6.86|6.92|6.92|6.85|6.85|0
1652308500000|2022-05-11 22:35:00|6.87|6.87|6.9|6.9|6.92|6.92|6.84|6.84|0
1652308800000|2022-05-11 22:40:00|6.85|6.85|6.82|6.82|6.9|6.9|6.82|6.82|0
1652309100000|2022-05-11 22:45:00|6.85|6.85|6.9|6.9|6.9|6.9|6.82|6.82|0
1652309400000|2022-05-11 22:50:00|6.89|6.89|6.86|6.86|6.89|6.89|6.84|6.84|0
1652309700000|2022-05-11 22:55:00|6.87|6.87|6.88|6.88|6.88|6.88|6.82|6.82|0
1652310000000|2022-05-11 23:00:00|6.82|6.82|6.89|6.89|6.92|6.92|6.82|6.82|0
1652310300000|2022-05-11 23:05:00|6.85|6.85|6.84|6.84|6.92|6.92|6.84|6.84|0
1652310600000|2022-05-11 23:10:00|6.87|6.87|6.84|6.84|6.88|6.88|6.84|6.84|0
1652310900000|2022-05-11 23:15:00|6.87|6.87|6.87|6.87|6.88|6.88|6.84|6.84|0
1652311200000|2022-05-11 23:20:00|6.88|6.88|6.85|6.85|6.88|6.88|6.85|6.85|0
1652311500000|2022-05-11 23:25:00|6.88|6.88|6.88|6.88|6.88|6.88|6.84|6.84|0
1652311800000|2022-05-11 23:30:00|6.84|6.84|6.84|6.84|6.9|6.9|6.84|6.84|0
1652312100000|2022-05-11 23:35:00|6.83|6.83|6.88|6.88|6.92|6.92|6.83|6.83|0
1652312400000|2022-05-11 23:40:00|6.92|6.92|6.84|6.84|6.92|6.92|6.84|6.84|0
1652312700000|2022-05-11 23:45:00|6.83|6.83|6.84|6.84|6.9|6.9|6.83|6.83|0
1652313000000|2022-05-11 23:50:00|6.85|6.85|6.94|6.94|6.94|6.94|6.85|6.85|0
1652313300000|2022-05-11 23:55:00|7|7|7.04|7.04|7.06|7.06|6.94|6.94|0
1652342400000|2022-05-12 08:00:00|7.01|7.01|6.89|6.89|7.01|7.01|6.89|6.89|0
1652342700000|2022-05-12 08:05:00|6.92|6.92|6.89|6.89|6.92|6.92|6.89|6.89|0
1652343000000|2022-05-12 08:10:00|6.86|6.86|6.85|6.85|6.86|6.86|6.85|6.85|0
1652343300000|2022-05-12 08:15:00|6.86|6.86|6.74|6.74|6.86|6.86|6.73|6.73|0
1652343600000|2022-05-12 08:20:00|6.73|6.73|6.87|6.87|6.87|6.87|6.73|6.73|0
1652343900000|2022-05-12 08:25:00|6.84|6.84|6.84|6.84|6.86|6.86|6.84|6.84|0
1652344200000|2022-05-12 08:30:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1652344500000|2022-05-12 08:35:00|6.84|6.84|6.79|6.79|6.84|6.84|6.79|6.79|0
1652344800000|2022-05-12 08:40:00|6.77|6.77|6.79|6.79|6.79|6.79|6.77|6.77|0
1652345100000|2022-05-12 08:45:00|6.73|6.73|6.72|6.72|6.74|6.74|6.7|6.7|0
1652345400000|2022-05-12 08:50:00|6.7|6.7|6.7|6.7|6.7|6.7|6.69|6.69|0
1652345700000|2022-05-12 08:55:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1652346600000|2022-05-12 09:10:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1652347500000|2022-05-12 09:25:00|6.76|6.76|6.7|6.7|6.76|6.76|6.7|6.7|0
1652348100000|2022-05-12 09:35:00|6.76|6.76|6.7|6.7|6.76|6.76|6.7|6.7|0
1652348700000|2022-05-12 09:45:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1652349000000|2022-05-12 09:50:00|6.7|6.7|6.76|6.76|6.76|6.76|6.7|6.7|0
1652349600000|2022-05-12 10:00:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1652350200000|2022-05-12 10:10:00|6.76|6.76|6.76|6.76|6.76|6.76|6.74|6.74|0
1652350500000|2022-05-12 10:15:00|6.73|6.73|6.73|6.73|6.73|6.73|6.72|6.72|0
1652350800000|2022-05-12 10:20:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1652351100000|2022-05-12 10:25:00|6.77|6.77|6.79|6.79|6.79|6.79|6.73|6.73|0
1652351400000|2022-05-12 10:30:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1652352000000|2022-05-12 10:40:00|6.74|6.74|6.72|6.72|6.74|6.74|6.72|6.72|0
1652352300000|2022-05-12 10:45:00|6.73|6.73|6.67|6.67|6.73|6.73|6.66|6.66|0
1652352600000|2022-05-12 10:50:00|6.66|6.66|6.73|6.73|6.73|6.73|6.66|6.66|0
1652352900000|2022-05-12 10:55:00|6.7|6.7|6.72|6.72|6.73|6.73|6.7|6.7|0
1652353200000|2022-05-12 11:00:00|6.73|6.73|6.78|6.78|6.79|6.79|6.72|6.72|0
1652353500000|2022-05-12 11:05:00|6.79|6.79|6.79|6.79|6.79|6.79|6.74|6.74|0
1652353800000|2022-05-12 11:10:00|6.77|6.77|6.78|6.78|6.78|6.78|6.74|6.74|0
1652354100000|2022-05-12 11:15:00|6.79|6.79|6.78|6.78|6.81|6.81|6.78|6.78|0
1652354400000|2022-05-12 11:20:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1652355000000|2022-05-12 11:30:00|6.77|6.77|6.77|6.77|6.77|6.77|6.77|6.77|0
1652355600000|2022-05-12 11:40:00|6.78|6.78|6.76|6.76|6.78|6.78|6.76|6.76|0
1652356200000|2022-05-12 11:50:00|6.75|6.75|6.73|6.73|6.75|6.75|6.73|6.73|0
1652356500000|2022-05-12 11:55:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1652356800000|2022-05-12 12:00:00|6.7|6.7|6.71|6.71|6.72|6.72|6.69|6.69|0
1652357100000|2022-05-12 12:05:00|6.69|6.69|6.71|6.71|6.71|6.71|6.69|6.69|0
1652357400000|2022-05-12 12:10:00|6.7|6.7|6.69|6.69|6.72|6.72|6.69|6.69|0
1652357700000|2022-05-12 12:15:00|6.65|6.65|6.64|6.64|6.65|6.65|6.59|6.59|0
1652358000000|2022-05-12 12:20:00|6.61|6.61|6.56|6.56|6.64|6.64|6.56|6.56|0
1652358300000|2022-05-12 12:25:00|6.55|6.55|6.62|6.62|6.64|6.64|6.55|6.55|0
1652358600000|2022-05-12 12:30:00|6.61|6.61|6.58|6.58|6.61|6.61|6.58|6.58|0
1652358900000|2022-05-12 12:35:00|6.59|6.59|6.59|6.59|6.59|6.59|6.58|6.58|0
1652359200000|2022-05-12 12:40:00|6.6|6.6|6.6|6.6|6.63|6.63|6.59|6.59|0
1652359500000|2022-05-12 12:45:00|6.62|6.62|6.65|6.65|6.68|6.68|6.62|6.62|0
1652359800000|2022-05-12 12:50:00|6.66|6.66|6.63|6.63|6.67|6.67|6.63|6.63|0
1652360100000|2022-05-12 12:55:00|6.64|6.64|6.63|6.63|6.64|6.64|6.63|6.63|0
1652360400000|2022-05-12 13:00:00|6.64|6.64|6.59|6.59|6.64|6.64|6.58|6.58|0
1652360700000|2022-05-12 13:05:00|6.58|6.58|6.59|6.59|6.59|6.59|6.58|6.58|0
1652361000000|2022-05-12 13:10:00|6.6|6.6|6.62|6.62|6.63|6.63|6.59|6.59|0
1652361300000|2022-05-12 13:15:00|6.64|6.64|6.64|6.64|6.64|6.64|6.6|6.6|0
1652361600000|2022-05-12 13:20:00|6.62|6.62|6.63|6.63|6.64|6.64|6.62|6.62|0
1652361900000|2022-05-12 13:25:00|6.61|6.61|6.63|6.63|6.64|6.64|6.6|6.6|0
1652362200000|2022-05-12 13:30:00|6.59|6.59|6.51|6.51|6.7|6.7|6.48|6.48|0
1652362500000|2022-05-12 13:35:00|6.5|6.5|6.48|6.48|6.57|6.57|6.46|6.46|0
1652362800000|2022-05-12 13:40:00|6.49|6.49|6.62|6.62|6.64|6.64|6.45|6.45|0
1652363100000|2022-05-12 13:45:00|6.61|6.61|6.73|6.73|6.82|6.82|6.54|6.54|0
1652363400000|2022-05-12 13:50:00|6.72|6.72|6.85|6.85|6.85|6.85|6.64|6.64|0
1652363700000|2022-05-12 13:55:00|6.84|6.84|6.79|6.79|6.84|6.84|6.68|6.68|0
1652364000000|2022-05-12 14:00:00|6.78|6.78|6.9|6.9|6.9|6.9|6.73|6.73|0
1652364300000|2022-05-12 14:05:00|6.91|6.91|7.05|7.05|7.05|7.05|6.91|6.91|0
1652364600000|2022-05-12 14:10:00|7.06|7.06|6.97|6.97|7.09|7.09|6.97|6.97|0
1652364900000|2022-05-12 14:15:00|6.99|6.99|6.97|6.97|7.04|7.04|6.92|6.92|0
1652365200000|2022-05-12 14:20:00|6.96|6.96|7.17|7.17|7.22|7.22|6.96|6.96|0
1652365500000|2022-05-12 14:25:00|7.18|7.18|7.16|7.16|7.2|7.2|7.12|7.12|0
1652365800000|2022-05-12 14:30:00|7.2|7.2|7.11|7.11|7.25|7.25|7.09|7.09|0
1652366100000|2022-05-12 14:35:00|7.12|7.12|7.14|7.14|7.16|7.16|7.06|7.06|0
1652366400000|2022-05-12 14:40:00|7.13|7.13|7.04|7.04|7.15|7.15|7.04|7.04|0
1652366700000|2022-05-12 14:45:00|7.05|7.05|7.11|7.11|7.11|7.11|7|7|0
1652367000000|2022-05-12 14:50:00|7.1|7.1|7.23|7.23|7.23|7.23|7.1|7.1|0
1652367300000|2022-05-12 14:55:00|7.24|7.24|7.28|7.28|7.28|7.28|7.2|7.2|0
1652367600000|2022-05-12 15:00:00|7.27|7.27|7.3|7.3|7.3|7.3|7.2|7.2|0
1652367900000|2022-05-12 15:05:00|7.29|7.29|7.36|7.36|7.36|7.36|7.25|7.25|0
1652368200000|2022-05-12 15:10:00|7.35|7.35|7.28|7.28|7.38|7.38|7.27|7.27|0
1652368500000|2022-05-12 15:15:00|7.27|7.27|7.3|7.3|7.32|7.32|7.25|7.25|0
1652368800000|2022-05-12 15:20:00|7.31|7.31|7.26|7.26|7.34|7.34|7.23|7.23|0
1652369100000|2022-05-12 15:25:00|7.27|7.27|7.29|7.29|7.31|7.31|7.27|7.27|0
1652369400000|2022-05-12 15:30:00|7.3|7.3|7.2|7.2|7.33|7.33|7.18|7.18|0
1652369700000|2022-05-12 15:35:00|7.21|7.21|7.24|7.24|7.24|7.24|7.16|7.16|0
1652370000000|2022-05-12 15:40:00|7.22|7.22|7.19|7.19|7.23|7.23|7.17|7.17|0
1652370300000|2022-05-12 15:45:00|7.18|7.18|7.09|7.09|7.18|7.18|7.08|7.08|0
1652370600000|2022-05-12 15:50:00|7.08|7.08|7.08|7.08|7.09|7.09|7.04|7.04|0
1652370900000|2022-05-12 15:55:00|7.07|7.07|7.07|7.07|7.09|7.09|7.05|7.05|0
1652371200000|2022-05-12 16:00:00|7.06|7.06|7.02|7.02|7.06|7.06|6.98|6.98|0
1652371500000|2022-05-12 16:05:00|7.01|7.01|7.02|7.02|7.03|7.03|6.98|6.98|0
1652371800000|2022-05-12 16:10:00|7|7|7.06|7.06|7.06|7.06|6.98|6.98|0
1652372100000|2022-05-12 16:15:00|7.04|7.04|7|7|7.05|7.05|6.98|6.98|0
1652372400000|2022-05-12 16:20:00|6.99|6.99|7.01|7.01|7.02|7.02|6.98|6.98|0
1652372700000|2022-05-12 16:25:00|7.03|7.03|7.08|7.08|7.08|7.08|7|7|0
1652373000000|2022-05-12 16:30:00|7.07|7.07|7.14|7.14|7.15|7.15|7.07|7.07|0
1652373300000|2022-05-12 16:35:00|7.15|7.15|7.11|7.11|7.16|7.16|7.11|7.11|0
1652373600000|2022-05-12 16:40:00|7.1|7.1|7.17|7.17|7.17|7.17|7.05|7.05|0
1652373900000|2022-05-12 16:45:00|7.15|7.15|7.13|7.13|7.17|7.17|7.13|7.13|0
1652374200000|2022-05-12 16:50:00|7.14|7.14|7.12|7.12|7.15|7.15|7.09|7.09|0
1652374500000|2022-05-12 16:55:00|7.13|7.13|7.11|7.11|7.17|7.17|7.11|7.11|0
1652374800000|2022-05-12 17:00:00|7.1|7.1|7.09|7.09|7.15|7.15|7.08|7.08|0
1652375100000|2022-05-12 17:05:00|7.07|7.07|7.07|7.07|7.1|7.1|7.04|7.04|0
1652375400000|2022-05-12 17:10:00|7.06|7.06|7.07|7.07|7.11|7.11|7.04|7.04|0
1652375700000|2022-05-12 17:15:00|7.06|7.06|7.05|7.05|7.09|7.09|7.05|7.05|0
1652376000000|2022-05-12 17:20:00|7.06|7.06|7.08|7.08|7.1|7.1|7.04|7.04|0
1652376300000|2022-05-12 17:25:00|7.07|7.07|7.07|7.07|7.08|7.08|7.05|7.05|0
1652376600000|2022-05-12 17:30:00|7.06|7.06|7.06|7.06|7.09|7.09|7.03|7.03|0
1652376900000|2022-05-12 17:35:00|7.07|7.07|7|7|7.07|7.07|6.99|6.99|0
1652377200000|2022-05-12 17:40:00|6.99|6.99|7.02|7.02|7.02|7.02|6.97|6.97|0
1652377500000|2022-05-12 17:45:00|7|7|6.94|6.94|7.01|7.01|6.94|6.94|0
1652377800000|2022-05-12 17:50:00|6.96|6.96|6.93|6.93|6.96|6.96|6.93|6.93|0
1652378100000|2022-05-12 17:55:00|6.92|6.92|6.95|6.95|6.97|6.97|6.92|6.92|0
1652378400000|2022-05-12 18:00:00|6.97|6.97|6.98|6.98|7.01|7.01|6.96|6.96|0
1652378700000|2022-05-12 18:05:00|6.97|6.97|6.91|6.91|6.97|6.97|6.9|6.9|0
1652379000000|2022-05-12 18:10:00|6.9|6.9|6.92|6.92|6.93|6.93|6.9|6.9|0
1652379300000|2022-05-12 18:15:00|6.91|6.91|6.94|6.94|6.94|6.94|6.9|6.9|0
1652379600000|2022-05-12 18:20:00|6.95|6.95|6.93|6.93|6.96|6.96|6.92|6.92|0
1652379900000|2022-05-12 18:25:00|6.92|6.92|6.95|6.95|6.96|6.96|6.91|6.91|0
1652380200000|2022-05-12 18:30:00|6.94|6.94|6.9|6.9|6.95|6.95|6.88|6.88|0
1652380500000|2022-05-12 18:35:00|6.89|6.89|6.89|6.89|6.91|6.91|6.88|6.88|0
1652380800000|2022-05-12 18:40:00|6.88|6.88|6.89|6.89|6.9|6.9|6.86|6.86|0
1652381100000|2022-05-12 18:45:00|6.9|6.9|6.88|6.88|6.92|6.92|6.88|6.88|0
1652381400000|2022-05-12 18:50:00|6.87|6.87|6.89|6.89|6.91|6.91|6.86|6.86|0
1652381700000|2022-05-12 18:55:00|6.88|6.88|6.87|6.87|6.89|6.89|6.87|6.87|0
1652382000000|2022-05-12 19:00:00|6.88|6.88|6.98|6.98|6.98|6.98|6.87|6.87|0
1652382300000|2022-05-12 19:05:00|6.99|6.99|6.97|6.97|6.99|6.99|6.94|6.94|0
1652382600000|2022-05-12 19:10:00|6.96|6.96|6.96|6.96|6.97|6.97|6.94|6.94|0
1652382900000|2022-05-12 19:15:00|6.95|6.95|7.03|7.03|7.04|7.04|6.95|6.95|0
1652383200000|2022-05-12 19:20:00|7.02|7.02|7.09|7.09|7.09|7.09|7.02|7.02|0
1652383500000|2022-05-12 19:25:00|7.1|7.1|7.03|7.03|7.14|7.14|7.03|7.03|0
1652383800000|2022-05-12 19:30:00|7.04|7.04|7.06|7.06|7.08|7.08|7.04|7.04|0
1652384100000|2022-05-12 19:35:00|7.04|7.04|7.05|7.05|7.06|7.06|7.02|7.02|0
1652384400000|2022-05-12 19:40:00|7.06|7.06|7.04|7.04|7.07|7.07|7.02|7.02|0
1652384700000|2022-05-12 19:45:00|7.05|7.05|7.05|7.05|7.08|7.08|7.04|7.04|0
1652385000000|2022-05-12 19:50:00|7.06|7.06|7.11|7.11|7.12|7.12|7.06|7.06|0
1652385300000|2022-05-12 19:55:00|7.1|7.1|7.15|7.15|7.15|7.15|7.08|7.08|0
1652385600000|2022-05-12 20:00:00|7.03|7.03|7.18|7.18|7.18|7.18|7.03|7.03|0
1652385900000|2022-05-12 20:05:00|7.07|7.07|7.15|7.15|7.18|7.18|7.07|7.07|0
1652386200000|2022-05-12 20:10:00|7.18|7.18|7.21|7.21|7.21|7.21|7.15|7.15|0
1652386500000|2022-05-12 20:15:00|7.14|7.14|7.98|7.98|8.32|8.32|7.14|7.14|0
1652386800000|2022-05-12 20:20:00|8.02|8.02|8.21|8.21|8.27|8.27|7.92|7.92|0
1652387100000|2022-05-12 20:25:00|8.24|8.24|8.45|8.45|8.56|8.56|8.12|8.12|0
1652387400000|2022-05-12 20:30:00|8.5|8.5|8.37|8.37|8.61|8.61|8.28|8.28|0
1652387700000|2022-05-12 20:35:00|8.36|8.36|8.94|8.94|8.96|8.96|8.36|8.36|0
1652388000000|2022-05-12 20:40:00|8.95|8.95|9.28|9.28|9.4|9.4|8.9|8.9|0
1652388300000|2022-05-12 20:45:00|9.2|9.2|9.28|9.28|9.36|9.36|9.07|9.07|0
1652388600000|2022-05-12 20:50:00|9.33|9.33|9.45|9.45|9.76|9.76|9.33|9.33|0
1652388900000|2022-05-12 20:55:00|9.49|9.49|9.19|9.19|9.77|9.77|9.18|9.18|0
1652389200000|2022-05-12 21:00:00|9.18|9.18|8.92|8.92|9.19|9.19|8.89|8.89|0
1652389500000|2022-05-12 21:05:00|8.91|8.91|8.89|8.89|9.07|9.07|8.89|8.89|0
1652389800000|2022-05-12 21:10:00|8.87|8.87|9.09|9.09|9.24|9.24|8.87|8.87|0
1652390100000|2022-05-12 21:15:00|9.07|9.07|8.97|8.97|9.14|9.14|8.93|8.93|0
1652390400000|2022-05-12 21:20:00|8.98|8.98|9.06|9.06|9.06|9.06|8.85|8.85|0
1652390700000|2022-05-12 21:25:00|9.05|9.05|9.05|9.05|9.07|9.07|9.05|9.05|0
1652391000000|2022-05-12 21:30:00|8.98|8.98|9.13|9.13|9.18|9.18|8.91|8.91|0
1652391300000|2022-05-12 21:35:00|9.04|9.04|8.99|8.99|9.13|9.13|8.96|8.96|0
1652391600000|2022-05-12 21:40:00|9|9|8.92|8.92|9.01|9.01|8.87|8.87|0
1652391900000|2022-05-12 21:45:00|8.89|8.89|8.89|8.89|8.93|8.93|8.8|8.8|0
1652392200000|2022-05-12 21:50:00|8.87|8.87|8.89|8.89|8.92|8.92|8.87|8.87|0
1652392500000|2022-05-12 21:55:00|8.87|8.87|8.86|8.86|8.9|8.9|8.79|8.79|0
1652392800000|2022-05-12 22:00:00|8.79|8.79|8.92|8.92|8.93|8.93|8.79|8.79|0
1652393100000|2022-05-12 22:05:00|8.93|8.93|8.92|8.92|9.02|9.02|8.92|8.92|0
1652393400000|2022-05-12 22:10:00|8.93|8.93|8.94|8.94|8.97|8.97|8.86|8.86|0
1652393700000|2022-05-12 22:15:00|8.97|8.97|8.91|8.91|8.98|8.98|8.9|8.9|0
1652394000000|2022-05-12 22:20:00|8.92|8.92|8.89|8.89|8.93|8.93|8.86|8.86|0
1652394300000|2022-05-12 22:25:00|8.86|8.86|8.62|8.62|8.86|8.86|8.62|8.62|0
1652394600000|2022-05-12 22:30:00|8.65|8.65|8.75|8.75|8.75|8.75|8.61|8.61|0
1652394900000|2022-05-12 22:35:00|8.76|8.76|8.82|8.82|8.82|8.82|8.73|8.73|0
1652395200000|2022-05-12 22:40:00|8.86|8.86|8.85|8.85|8.86|8.86|8.78|8.78|0
1652395500000|2022-05-12 22:45:00|8.84|8.84|8.82|8.82|8.85|8.85|8.77|8.77|0
1652395800000|2022-05-12 22:50:00|8.83|8.83|8.84|8.84|8.87|8.87|8.8|8.8|0
1652396100000|2022-05-12 22:55:00|8.82|8.82|8.78|8.78|8.85|8.85|8.78|8.78|0
1652396400000|2022-05-12 23:00:00|8.77|8.77|8.78|8.78|8.82|8.82|8.77|8.77|0
1652396700000|2022-05-12 23:05:00|8.8|8.8|8.79|8.79|8.8|8.8|8.77|8.77|0
1652397000000|2022-05-12 23:10:00|8.78|8.78|8.77|8.77|8.79|8.79|8.77|8.77|0
1652397300000|2022-05-12 23:15:00|8.79|8.79|8.78|8.78|8.8|8.8|8.77|8.77|0
1652397600000|2022-05-12 23:20:00|8.8|8.8|8.87|8.87|8.9|8.9|8.78|8.78|0
1652397900000|2022-05-12 23:25:00|8.86|8.86|8.82|8.82|8.89|8.89|8.82|8.82|0
1652398200000|2022-05-12 23:30:00|8.81|8.81|8.81|8.81|8.82|8.82|8.8|8.8|0
1652398500000|2022-05-12 23:35:00|8.8|8.8|8.77|8.77|8.81|8.81|8.77|8.77|0
1652398800000|2022-05-12 23:40:00|8.78|8.78|8.8|8.8|8.82|8.82|8.77|8.77|0
1652399100000|2022-05-12 23:45:00|8.78|8.78|8.77|8.77|8.81|8.81|8.77|8.77|0
1652399400000|2022-05-12 23:50:00|8.78|8.78|8.82|8.82|8.82|8.82|8.77|8.77|0
1652399700000|2022-05-12 23:55:00|8.83|8.83|8.86|8.86|8.86|8.86|8.77|8.77|0
1652428800000|2022-05-13 08:00:00|8.77|8.77|8.65|8.65|9.07|9.07|8.52|8.52|0
1652429100000|2022-05-13 08:05:00|8.63|8.63|8.53|8.53|8.65|8.65|8.45|8.45|0
1652429400000|2022-05-13 08:10:00|8.52|8.52|8.7|8.7|8.77|8.77|8.5|8.5|0
1652429700000|2022-05-13 08:15:00|8.67|8.67|8.67|8.67|8.75|8.75|8.57|8.57|0
1652430000000|2022-05-13 08:20:00|8.66|8.66|8.62|8.62|8.66|8.66|8.61|8.61|0
1652430300000|2022-05-13 08:25:00|8.63|8.63|8.57|8.57|8.63|8.63|8.57|8.57|0
1652430600000|2022-05-13 08:30:00|8.61|8.61|8.63|8.63|8.73|8.73|8.61|8.61|0
1652430900000|2022-05-13 08:35:00|8.62|8.62|8.6|8.6|8.71|8.71|8.58|8.58|0
1652431200000|2022-05-13 08:40:00|8.64|8.64|8.63|8.63|8.7|8.7|8.61|8.61|0
1652431500000|2022-05-13 08:45:00|8.62|8.62|8.63|8.63|8.63|8.63|8.62|8.62|0
1652431800000|2022-05-13 08:50:00|8.64|8.64|8.61|8.61|8.68|8.68|8.58|8.58|0
1652432100000|2022-05-13 08:55:00|8.57|8.57|8.62|8.62|8.62|8.62|8.55|8.55|0
1652432400000|2022-05-13 09:00:00|8.6|8.6|8.61|8.61|8.61|8.61|8.6|8.6|0
1652432700000|2022-05-13 09:05:00|8.57|8.57|8.53|8.53|8.57|8.57|8.53|8.53|0
1652433000000|2022-05-13 09:10:00|8.57|8.57|8.58|8.58|8.58|8.58|8.53|8.53|0
1652433300000|2022-05-13 09:15:00|8.6|8.6|8.65|8.65|8.65|8.65|8.59|8.59|0
1652433600000|2022-05-13 09:20:00|8.6|8.6|8.6|8.6|8.64|8.64|8.6|8.6|0
1652433900000|2022-05-13 09:25:00|8.62|8.62|8.62|8.62|8.64|8.64|8.6|8.6|0
1652434200000|2022-05-13 09:30:00|8.64|8.64|8.62|8.62|8.64|8.64|8.62|8.62|0
1652434500000|2022-05-13 09:35:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1652434800000|2022-05-13 09:40:00|8.62|8.62|8.61|8.61|8.65|8.65|8.61|8.61|0
1652435100000|2022-05-13 09:45:00|8.62|8.62|8.65|8.65|8.68|8.68|8.62|8.62|0
1652435400000|2022-05-13 09:50:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1652435700000|2022-05-13 09:55:00|8.63|8.63|8.62|8.62|8.65|8.65|8.62|8.62|0
1652436000000|2022-05-13 10:00:00|8.64|8.64|8.65|8.65|8.65|8.65|8.64|8.64|0
1652436300000|2022-05-13 10:05:00|8.64|8.64|8.64|8.64|8.67|8.67|8.6|8.6|0
1652436600000|2022-05-13 10:10:00|8.62|8.62|8.66|8.66|8.66|8.66|8.62|8.62|0
1652436900000|2022-05-13 10:15:00|8.65|8.65|8.65|8.65|8.65|8.65|8.62|8.62|0
1652437200000|2022-05-13 10:20:00|8.62|8.62|8.62|8.62|8.64|8.64|8.62|8.62|0
1652437500000|2022-05-13 10:25:00|8.63|8.63|8.62|8.62|8.64|8.64|8.62|8.62|0
1652437800000|2022-05-13 10:30:00|8.65|8.65|8.64|8.64|8.65|8.65|8.62|8.62|0
1652438100000|2022-05-13 10:35:00|8.62|8.62|8.6|8.6|8.62|8.62|8.57|8.57|0
1652438400000|2022-05-13 10:40:00|8.61|8.61|8.69|8.69|8.69|8.69|8.58|8.58|0
1652438700000|2022-05-13 10:45:00|8.68|8.68|8.68|8.68|8.68|8.68|8.65|8.65|0
1652439000000|2022-05-13 10:50:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1652439300000|2022-05-13 10:55:00|8.67|8.67|8.75|8.75|8.75|8.75|8.66|8.66|0
1652439600000|2022-05-13 11:00:00|8.74|8.74|8.72|8.72|8.77|8.77|8.69|8.69|0
1652439900000|2022-05-13 11:05:00|8.74|8.74|8.77|8.77|8.77|8.77|8.69|8.69|0
1652440200000|2022-05-13 11:10:00|8.74|8.74|8.74|8.74|8.77|8.77|8.73|8.73|0
1652440500000|2022-05-13 11:15:00|8.75|8.75|8.78|8.78|8.78|8.78|8.74|8.74|0
1652440800000|2022-05-13 11:20:00|8.77|8.77|8.79|8.79|8.79|8.79|8.76|8.76|0
1652441100000|2022-05-13 11:25:00|8.81|8.81|8.78|8.78|8.82|8.82|8.77|8.77|0
1652441400000|2022-05-13 11:30:00|8.77|8.77|8.76|8.76|8.77|8.77|8.7|8.7|0
1652441700000|2022-05-13 11:35:00|8.77|8.77|8.8|8.8|8.82|8.82|8.76|8.76|0
1652442000000|2022-05-13 11:40:00|8.79|8.79|8.86|8.86|8.87|8.87|8.78|8.78|0
1652442300000|2022-05-13 11:45:00|8.84|8.84|8.88|8.88|8.88|8.88|8.82|8.82|0
1652442600000|2022-05-13 11:50:00|8.89|8.89|8.89|8.89|8.97|8.97|8.87|8.87|0
1652442900000|2022-05-13 11:55:00|8.88|8.88|8.86|8.86|8.96|8.96|8.85|8.85|0
1652443200000|2022-05-13 12:00:00|8.85|8.85|8.82|8.82|8.86|8.86|8.77|8.77|0
1652443500000|2022-05-13 12:05:00|8.83|8.83|8.82|8.82|8.84|8.84|8.82|8.82|0
1652443800000|2022-05-13 12:10:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1652444100000|2022-05-13 12:15:00|8.83|8.83|8.82|8.82|8.84|8.84|8.82|8.82|0
1652444400000|2022-05-13 12:20:00|8.81|8.81|8.82|8.82|8.84|8.84|8.79|8.79|0
1652444700000|2022-05-13 12:25:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1652445000000|2022-05-13 12:30:00|8.79|8.79|8.82|8.82|8.83|8.83|8.79|8.79|0
1652445300000|2022-05-13 12:35:00|8.83|8.83|8.83|8.83|8.86|8.86|8.82|8.82|0
1652445600000|2022-05-13 12:40:00|8.82|8.82|8.65|8.65|8.86|8.86|8.55|8.55|0
1652445900000|2022-05-13 12:45:00|8.62|8.62|8.62|8.62|8.69|8.69|8.59|8.59|0
1652446200000|2022-05-13 12:50:00|8.61|8.61|8.63|8.63|8.65|8.65|8.52|8.52|0
1652446500000|2022-05-13 12:55:00|8.62|8.62|8.72|8.72|8.74|8.74|8.62|8.62|0
1652446800000|2022-05-13 13:00:00|8.73|8.73|8.63|8.63|8.73|8.73|8.61|8.61|0
1652447100000|2022-05-13 13:05:00|8.64|8.64|8.74|8.74|8.77|8.77|8.56|8.56|0
1652447400000|2022-05-13 13:10:00|8.75|8.75|8.78|8.78|8.92|8.92|8.7|8.7|0
1652447700000|2022-05-13 13:15:00|8.8|8.8|8.79|8.79|8.88|8.88|8.75|8.75|0
1652448000000|2022-05-13 13:20:00|8.82|8.82|8.85|8.85|8.85|8.85|8.79|8.79|0
1652448300000|2022-05-13 13:25:00|8.84|8.84|8.77|8.77|8.85|8.85|8.72|8.72|0
1652448600000|2022-05-13 13:30:00|8.78|8.78|8.34|8.34|8.78|8.78|8.34|8.34|0
1652448900000|2022-05-13 13:35:00|8.33|8.33|8.74|8.74|8.74|8.74|8.23|8.23|0
1652449200000|2022-05-13 13:40:00|8.75|8.75|8.56|8.56|8.75|8.75|8.53|8.53|0
1652449500000|2022-05-13 13:45:00|8.58|8.58|8.72|8.72|8.76|8.76|8.57|8.57|0
1652449800000|2022-05-13 13:50:00|8.74|8.74|8.72|8.72|8.77|8.77|8.71|8.71|0
1652450100000|2022-05-13 13:55:00|8.71|8.71|8.43|8.43|8.74|8.74|8.38|8.38|0
1652450400000|2022-05-13 14:00:00|8.44|8.44|8.65|8.65|8.67|8.67|8.44|8.44|0
1652450700000|2022-05-13 14:05:00|8.68|8.68|8.66|8.66|8.75|8.75|8.63|8.63|0
1652451000000|2022-05-13 14:10:00|8.67|8.67|8.71|8.71|8.77|8.77|8.65|8.65|0
1652451300000|2022-05-13 14:15:00|8.72|8.72|8.67|8.67|8.74|8.74|8.67|8.67|0
1652451600000|2022-05-13 14:20:00|8.69|8.69|8.76|8.76|8.79|8.79|8.68|8.68|0
1652451900000|2022-05-13 14:25:00|8.77|8.77|8.77|8.77|8.81|8.81|8.7|8.7|0
1652452200000|2022-05-13 14:30:00|8.76|8.76|8.9|8.9|8.94|8.94|8.75|8.75|0
1652452500000|2022-05-13 14:35:00|8.91|8.91|8.83|8.83|8.91|8.91|8.79|8.79|0
1652452800000|2022-05-13 14:40:00|8.84|8.84|8.71|8.71|8.84|8.84|8.7|8.7|0
1652453100000|2022-05-13 14:45:00|8.7|8.7|8.71|8.71|8.72|8.72|8.59|8.59|0
1652453400000|2022-05-13 14:50:00|8.72|8.72|8.78|8.78|8.78|8.78|8.72|8.72|0
1652453700000|2022-05-13 14:55:00|8.79|8.79|8.77|8.77|8.8|8.8|8.74|8.74|0
1652454000000|2022-05-13 15:00:00|8.78|8.78|8.84|8.84|8.84|8.84|8.72|8.72|0
1652454300000|2022-05-13 15:05:00|8.85|8.85|8.95|8.95|9.02|9.02|8.85|8.85|0
1652454600000|2022-05-13 15:10:00|8.94|8.94|8.95|8.95|8.99|8.99|8.91|8.91|0
1652454900000|2022-05-13 15:15:00|8.94|8.94|8.91|8.91|8.95|8.95|8.89|8.89|0
1652455200000|2022-05-13 15:20:00|8.93|8.93|8.93|8.93|8.96|8.96|8.93|8.93|0
1652455500000|2022-05-13 15:25:00|8.94|8.94|9.02|9.02|9.05|9.05|8.93|8.93|0
1652455800000|2022-05-13 15:30:00|9.03|9.03|8.97|8.97|9.04|9.04|8.95|8.95|0
1652456100000|2022-05-13 15:35:00|8.94|8.94|8.97|8.97|8.99|8.99|8.94|8.94|0
1652456400000|2022-05-13 15:40:00|8.96|8.96|8.89|8.89|8.96|8.96|8.87|8.87|0
1652456700000|2022-05-13 15:45:00|8.9|8.9|8.92|8.92|8.92|8.92|8.85|8.85|0
1652457000000|2022-05-13 15:50:00|8.93|8.93|8.93|8.93|8.96|8.96|8.92|8.92|0
1652457300000|2022-05-13 15:55:00|8.94|8.94|8.97|8.97|8.97|8.97|8.91|8.91|0
1652457600000|2022-05-13 16:00:00|8.98|8.98|8.97|8.97|8.98|8.98|8.94|8.94|0
1652457900000|2022-05-13 16:05:00|8.96|8.96|9.04|9.04|9.05|9.05|8.95|8.95|0
1652458200000|2022-05-13 16:10:00|9.05|9.05|9.03|9.03|9.07|9.07|9.03|9.03|0
1652458500000|2022-05-13 16:15:00|9.02|9.02|8.98|8.98|9.05|9.05|8.98|8.98|0
1652458800000|2022-05-13 16:20:00|8.96|8.96|8.95|8.95|8.96|8.96|8.92|8.92|0
1652459100000|2022-05-13 16:25:00|8.94|8.94|8.88|8.88|8.95|8.95|8.88|8.88|0
1652459400000|2022-05-13 16:30:00|8.89|8.89|8.9|8.9|8.91|8.91|8.87|8.87|0
1652459700000|2022-05-13 16:35:00|8.91|8.91|8.89|8.89|8.92|8.92|8.86|8.86|0
1652460000000|2022-05-13 16:40:00|8.9|8.9|8.94|8.94|8.96|8.96|8.88|8.88|0
1652460300000|2022-05-13 16:45:00|8.93|8.93|8.87|8.87|8.93|8.93|8.87|8.87|0
1652460600000|2022-05-13 16:50:00|8.88|8.88|8.85|8.85|8.88|8.88|8.81|8.81|0
1652460900000|2022-05-13 16:55:00|8.86|8.86|8.92|8.92|8.93|8.93|8.86|8.86|0
1652461200000|2022-05-13 17:00:00|8.93|8.93|8.93|8.93|8.94|8.94|8.88|8.88|0
1652461500000|2022-05-13 17:05:00|8.92|8.92|8.92|8.92|8.93|8.93|8.9|8.9|0
1652461800000|2022-05-13 17:10:00|8.93|8.93|8.95|8.95|8.95|8.95|8.88|8.88|0
1652462100000|2022-05-13 17:15:00|8.94|8.94|8.89|8.89|8.95|8.95|8.89|8.89|0
1652462400000|2022-05-13 17:20:00|8.9|8.9|8.91|8.91|8.92|8.92|8.87|8.87|0
1652462700000|2022-05-13 17:25:00|8.9|8.9|8.93|8.93|8.95|8.95|8.9|8.9|0
1652463000000|2022-05-13 17:30:00|8.95|8.95|8.92|8.92|8.95|8.95|8.91|8.91|0
1652463300000|2022-05-13 17:35:00|8.9|8.9|8.9|8.9|8.92|8.92|8.87|8.87|0
1652463600000|2022-05-13 17:40:00|8.89|8.89|8.92|8.92|8.93|8.93|8.87|8.87|0
1652463900000|2022-05-13 17:45:00|8.91|8.91|8.92|8.92|8.93|8.93|8.89|8.89|0
1652464200000|2022-05-13 17:50:00|8.93|8.93|8.91|8.91|8.94|8.94|8.87|8.87|0
1652464500000|2022-05-13 17:55:00|8.92|8.92|8.88|8.88|8.92|8.92|8.86|8.86|0
1652464800000|2022-05-13 18:00:00|8.87|8.87|8.79|8.79|8.87|8.87|8.77|8.77|0
1652465100000|2022-05-13 18:05:00|8.78|8.78|8.81|8.81|8.81|8.81|8.75|8.75|0
1652465400000|2022-05-13 18:10:00|8.8|8.8|8.8|8.8|8.84|8.84|8.8|8.8|0
1652465700000|2022-05-13 18:15:00|8.81|8.81|8.82|8.82|8.85|8.85|8.8|8.8|0
1652466000000|2022-05-13 18:20:00|8.81|8.81|8.77|8.77|8.82|8.82|8.77|8.77|0
1652466300000|2022-05-13 18:25:00|8.79|8.79|8.78|8.78|8.79|8.79|8.74|8.74|0
1652466600000|2022-05-13 18:30:00|8.79|8.79|8.81|8.81|8.85|8.85|8.79|8.79|0
1652466900000|2022-05-13 18:35:00|8.77|8.77|8.77|8.77|8.77|8.77|8.72|8.72|0
1652467200000|2022-05-13 18:40:00|8.78|8.78|8.83|8.83|8.83|8.83|8.76|8.76|0
1652467500000|2022-05-13 18:45:00|8.82|8.82|8.83|8.83|8.85|8.85|8.82|8.82|0
1652467800000|2022-05-13 18:50:00|8.82|8.82|8.96|8.96|8.96|8.96|8.82|8.82|0
1652468100000|2022-05-13 18:55:00|8.95|8.95|8.96|8.96|8.96|8.96|8.92|8.92|0
1652468400000|2022-05-13 19:00:00|8.95|8.95|8.9|8.9|8.95|8.95|8.9|8.9|0
1652468700000|2022-05-13 19:05:00|8.92|8.92|8.92|8.92|8.95|8.95|8.91|8.91|0
1652469000000|2022-05-13 19:10:00|8.91|8.91|8.93|8.93|8.93|8.93|8.89|8.89|0
1652469300000|2022-05-13 19:15:00|8.92|8.92|8.93|8.93|8.93|8.93|8.89|8.89|0
1652469600000|2022-05-13 19:20:00|8.92|8.92|8.92|8.92|8.93|8.93|8.9|8.9|0
1652469900000|2022-05-13 19:25:00|8.91|8.91|8.96|8.96|8.96|8.96|8.91|8.91|0
1652470200000|2022-05-13 19:30:00|8.97|8.97|8.93|8.93|8.97|8.97|8.92|8.92|0
1652470500000|2022-05-13 19:35:00|8.94|8.94|8.94|8.94|8.95|8.95|8.89|8.89|0
1652470800000|2022-05-13 19:40:00|8.95|8.95|8.97|8.97|8.98|8.98|8.94|8.94|0
1652471100000|2022-05-13 19:45:00|8.96|8.96|9|9|9.01|9.01|8.95|8.95|0
1652471400000|2022-05-13 19:50:00|9.01|9.01|8.91|8.91|9.02|9.02|8.91|8.91|0
1652471700000|2022-05-13 19:55:00|8.9|8.9|8.93|8.93|8.97|8.97|8.9|8.9|0
1652472000000|2022-05-13 20:00:00|8.94|8.94|8.97|8.97|8.98|8.98|8.94|8.94|0
1652688000000|2022-05-16 08:00:00|8.89|8.89|8.8|8.8|9.18|9.18|8.67|8.67|0
1652688300000|2022-05-16 08:05:00|8.82|8.82|8.67|8.67|8.85|8.85|8.67|8.67|0
1652688600000|2022-05-16 08:10:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1652688900000|2022-05-16 08:15:00|8.77|8.77|8.79|8.79|8.79|8.79|8.77|8.77|0
1652689500000|2022-05-16 08:25:00|8.78|8.78|8.73|8.73|8.78|8.78|8.73|8.73|0
1652689800000|2022-05-16 08:30:00|8.79|8.79|8.82|8.82|8.82|8.82|8.72|8.72|0
1652690400000|2022-05-16 08:40:00|8.86|8.86|8.86|8.86|9|9|8.86|8.86|0
1652690700000|2022-05-16 08:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1652691000000|2022-05-16 08:50:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1652691600000|2022-05-16 09:00:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1652691900000|2022-05-16 09:05:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1652692200000|2022-05-16 09:10:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1652692500000|2022-05-16 09:15:00|8.85|8.85|8.83|8.83|8.85|8.85|8.83|8.83|0
1652692800000|2022-05-16 09:20:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1652693100000|2022-05-16 09:25:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1652693700000|2022-05-16 09:35:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1652694600000|2022-05-16 09:50:00|8.8|8.8|8.82|8.82|8.82|8.82|8.8|8.8|0
1652695200000|2022-05-16 10:00:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1652695800000|2022-05-16 10:10:00|8.8|8.8|8.82|8.82|8.82|8.82|8.79|8.79|0
1652696100000|2022-05-16 10:15:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1652696400000|2022-05-16 10:20:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1652696700000|2022-05-16 10:25:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1652697000000|2022-05-16 10:30:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1652697900000|2022-05-16 10:45:00|8.77|8.77|8.76|8.76|8.77|8.77|8.76|8.76|0
1652698500000|2022-05-16 10:55:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1652698800000|2022-05-16 11:00:00|8.82|8.82|8.81|8.81|8.87|8.87|8.81|8.81|0
1652699100000|2022-05-16 11:05:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1652699400000|2022-05-16 11:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1652699700000|2022-05-16 11:15:00|8.83|8.83|8.85|8.85|8.85|8.85|8.83|8.83|0
1652700000000|2022-05-16 11:20:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1652700300000|2022-05-16 11:25:00|8.85|8.85|8.87|8.87|8.87|8.87|8.82|8.82|0
1652700900000|2022-05-16 11:35:00|8.86|8.86|8.87|8.87|8.87|8.87|8.85|8.85|0
1652701800000|2022-05-16 11:50:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1652703300000|2022-05-16 12:15:00|8.88|8.88|8.92|8.92|8.93|8.93|8.88|8.88|0
1652703900000|2022-05-16 12:25:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1652704200000|2022-05-16 12:30:00|8.95|8.95|8.95|8.95|8.95|8.95|8.93|8.93|0
1652704500000|2022-05-16 12:35:00|8.94|8.94|8.95|8.95|8.97|8.97|8.94|8.94|0
1652704800000|2022-05-16 12:40:00|8.94|8.94|8.93|8.93|8.95|8.95|8.92|8.92|0
1652705100000|2022-05-16 12:45:00|8.92|8.92|8.91|8.91|8.93|8.93|8.91|8.91|0
1652705400000|2022-05-16 12:50:00|8.9|8.9|8.91|8.91|8.92|8.92|8.9|8.9|0
1652705700000|2022-05-16 12:55:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1652706000000|2022-05-16 13:00:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1652706600000|2022-05-16 13:10:00|8.91|8.91|8.91|8.91|8.92|8.92|8.91|8.91|0
1652706900000|2022-05-16 13:15:00|8.95|8.95|8.92|8.92|8.95|8.95|8.92|8.92|0
1652707200000|2022-05-16 13:20:00|8.91|8.91|8.9|8.9|8.91|8.91|8.89|8.89|0
1652707500000|2022-05-16 13:25:00|8.94|8.94|8.89|8.89|8.94|8.94|8.89|8.89|0
1652707800000|2022-05-16 13:30:00|8.84|8.84|8.39|8.39|8.84|8.84|8.32|8.32|0
1652708100000|2022-05-16 13:35:00|8.38|8.38|8.7|8.7|8.7|8.7|8.33|8.33|0
1652708400000|2022-05-16 13:40:00|8.72|8.72|8.65|8.65|8.77|8.77|8.64|8.64|0
1652708700000|2022-05-16 13:45:00|8.63|8.63|8.47|8.47|8.65|8.65|8.45|8.45|0
1652709000000|2022-05-16 13:50:00|8.48|8.48|8.68|8.68|8.75|8.75|8.47|8.47|0
1652709300000|2022-05-16 13:55:00|8.7|8.7|8.63|8.63|8.72|8.72|8.57|8.57|0
1652709600000|2022-05-16 14:00:00|8.62|8.62|8.59|8.59|8.67|8.67|8.57|8.57|0
1652709900000|2022-05-16 14:05:00|8.61|8.61|8.75|8.75|8.75|8.75|8.61|8.61|0
1652710200000|2022-05-16 14:10:00|8.76|8.76|8.72|8.72|8.81|8.81|8.72|8.72|0
1652710500000|2022-05-16 14:15:00|8.71|8.71|8.7|8.7|8.77|8.77|8.68|8.68|0
1652710800000|2022-05-16 14:20:00|8.71|8.71|8.72|8.72|8.77|8.77|8.71|8.71|0
1652711100000|2022-05-16 14:25:00|8.73|8.73|8.76|8.76|8.78|8.78|8.71|8.71|0
1652711400000|2022-05-16 14:30:00|8.75|8.75|8.53|8.53|8.75|8.75|8.5|8.5|0
1652711700000|2022-05-16 14:35:00|8.52|8.52|8.57|8.57|8.58|8.58|8.51|8.51|0
1652712000000|2022-05-16 14:40:00|8.55|8.55|8.57|8.57|8.57|8.57|8.52|8.52|0
1652712300000|2022-05-16 14:45:00|8.56|8.56|8.52|8.52|8.57|8.57|8.47|8.47|0
1652712600000|2022-05-16 14:50:00|8.54|8.54|8.48|8.48|8.54|8.54|8.46|8.46|0
1652712900000|2022-05-16 14:55:00|8.47|8.47|8.4|8.4|8.47|8.47|8.39|8.39|0
1652713200000|2022-05-16 15:00:00|8.39|8.39|8.37|8.37|8.41|8.41|8.34|8.34|0
1652713500000|2022-05-16 15:05:00|8.36|8.36|8.4|8.4|8.4|8.4|8.33|8.33|0
1652713800000|2022-05-16 15:10:00|8.39|8.39|8.42|8.42|8.43|8.43|8.37|8.37|0
1652714100000|2022-05-16 15:15:00|8.43|8.43|8.49|8.49|8.51|8.51|8.42|8.42|0
1652714400000|2022-05-16 15:20:00|8.48|8.48|8.48|8.48|8.51|8.51|8.46|8.46|0
1652714700000|2022-05-16 15:25:00|8.47|8.47|8.47|8.47|8.48|8.48|8.43|8.43|0
1652715000000|2022-05-16 15:30:00|8.46|8.46|8.51|8.51|8.51|8.51|8.45|8.45|0
1652715300000|2022-05-16 15:35:00|8.52|8.52|8.55|8.55|8.57|8.57|8.45|8.45|0
1652715600000|2022-05-16 15:40:00|8.54|8.54|8.63|8.63|8.64|8.64|8.52|8.52|0
1652715900000|2022-05-16 15:45:00|8.64|8.64|8.75|8.75|8.75|8.75|8.64|8.64|0
1652716200000|2022-05-16 15:50:00|8.74|8.74|8.81|8.81|8.86|8.86|8.74|8.74|0
1652716500000|2022-05-16 15:55:00|8.82|8.82|8.8|8.8|8.84|8.84|8.78|8.78|0
1652716800000|2022-05-16 16:00:00|8.82|8.82|8.82|8.82|8.84|8.84|8.78|8.78|0
1652717100000|2022-05-16 16:05:00|8.8|8.8|8.82|8.82|8.83|8.83|8.77|8.77|0
1652717400000|2022-05-16 16:10:00|8.8|8.8|8.83|8.83|8.85|8.85|8.77|8.77|0
1652717700000|2022-05-16 16:15:00|8.84|8.84|8.82|8.82|8.85|8.85|8.76|8.76|0
1652718000000|2022-05-16 16:20:00|8.81|8.81|8.77|8.77|8.82|8.82|8.77|8.77|0
1652718300000|2022-05-16 16:25:00|8.78|8.78|8.79|8.79|8.81|8.81|8.77|8.77|0
1652718600000|2022-05-16 16:30:00|8.8|8.8|8.77|8.77|8.8|8.8|8.74|8.74|0
1652718900000|2022-05-16 16:35:00|8.79|8.79|8.75|8.75|8.81|8.81|8.75|8.75|0
1652719200000|2022-05-16 16:40:00|8.73|8.73|8.71|8.71|8.74|8.74|8.68|8.68|0
1652719500000|2022-05-16 16:45:00|8.72|8.72|8.76|8.76|8.76|8.76|8.68|8.68|0
1652719800000|2022-05-16 16:50:00|8.77|8.77|8.7|8.7|8.77|8.77|8.7|8.7|0
1652720100000|2022-05-16 16:55:00|8.69|8.69|8.71|8.71|8.71|8.71|8.67|8.67|0
1652720400000|2022-05-16 17:00:00|8.7|8.7|8.72|8.72|8.72|8.72|8.69|8.69|0
1652720700000|2022-05-16 17:05:00|8.71|8.71|8.74|8.74|8.74|8.74|8.7|8.7|0
1652721000000|2022-05-16 17:10:00|8.73|8.73|8.77|8.77|8.8|8.8|8.73|8.73|0
1652721300000|2022-05-16 17:15:00|8.78|8.78|8.7|8.7|8.78|8.78|8.7|8.7|0
1652721600000|2022-05-16 17:20:00|8.69|8.69|8.76|8.76|8.78|8.78|8.69|8.69|0
1652721900000|2022-05-16 17:25:00|8.77|8.77|8.77|8.77|8.77|8.77|8.74|8.74|0
1652722200000|2022-05-16 17:30:00|8.78|8.78|8.78|8.78|8.8|8.8|8.76|8.76|0
1652722500000|2022-05-16 17:35:00|8.77|8.77|8.79|8.79|8.8|8.8|8.77|8.77|0
1652722800000|2022-05-16 17:40:00|8.78|8.78|8.82|8.82|8.82|8.82|8.76|8.76|0
1652723100000|2022-05-16 17:45:00|8.81|8.81|8.78|8.78|8.81|8.81|8.76|8.76|0
1652723400000|2022-05-16 17:50:00|8.79|8.79|8.77|8.77|8.81|8.81|8.77|8.77|0
1652723700000|2022-05-16 17:55:00|8.78|8.78|8.75|8.75|8.78|8.78|8.73|8.73|0
1652724000000|2022-05-16 18:00:00|8.74|8.74|8.77|8.77|8.77|8.77|8.72|8.72|0
1652724300000|2022-05-16 18:05:00|8.79|8.79|8.79|8.79|8.81|8.81|8.75|8.75|0
1652724600000|2022-05-16 18:10:00|8.78|8.78|8.73|8.73|8.78|8.78|8.72|8.72|0
1652724900000|2022-05-16 18:15:00|8.74|8.74|8.72|8.72|8.76|8.76|8.71|8.71|0
1652725200000|2022-05-16 18:20:00|8.73|8.73|8.75|8.75|8.76|8.76|8.72|8.72|0
1652725500000|2022-05-16 18:25:00|8.76|8.76|8.77|8.77|8.77|8.77|8.73|8.73|0
1652725800000|2022-05-16 18:30:00|8.78|8.78|8.77|8.77|8.79|8.79|8.77|8.77|0
1652726100000|2022-05-16 18:35:00|8.76|8.76|8.75|8.75|8.77|8.77|8.73|8.73|0
1652726400000|2022-05-16 18:40:00|8.76|8.76|8.73|8.73|8.77|8.77|8.73|8.73|0
1652726700000|2022-05-16 18:45:00|8.74|8.74|8.72|8.72|8.76|8.76|8.72|8.72|0
1652727000000|2022-05-16 18:50:00|8.71|8.71|8.7|8.7|8.72|8.72|8.67|8.67|0
1652727300000|2022-05-16 18:55:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1652727600000|2022-05-16 19:00:00|8.71|8.71|8.68|8.68|8.72|8.72|8.67|8.67|0
1652727900000|2022-05-16 19:05:00|8.69|8.69|8.66|8.66|8.69|8.69|8.66|8.66|0
1652728200000|2022-05-16 19:10:00|8.64|8.64|8.62|8.62|8.64|8.64|8.61|8.61|0
1652728500000|2022-05-16 19:15:00|8.63|8.63|8.62|8.62|8.65|8.65|8.6|8.6|0
1652728800000|2022-05-16 19:20:00|8.61|8.61|8.6|8.6|8.62|8.62|8.59|8.59|0
1652729100000|2022-05-16 19:25:00|8.61|8.61|8.61|8.61|8.61|8.61|8.58|8.58|0
1652729400000|2022-05-16 19:30:00|8.6|8.6|8.58|8.58|8.61|8.61|8.57|8.57|0
1652729700000|2022-05-16 19:35:00|8.57|8.57|8.53|8.53|8.57|8.57|8.52|8.52|0
1652730000000|2022-05-16 19:40:00|8.54|8.54|8.5|8.5|8.55|8.55|8.49|8.49|0
1652730300000|2022-05-16 19:45:00|8.49|8.49|8.49|8.49|8.51|8.51|8.48|8.48|0
1652730600000|2022-05-16 19:50:00|8.5|8.5|8.47|8.47|8.53|8.53|8.47|8.47|0
1652730900000|2022-05-16 19:55:00|8.46|8.46|8.44|8.44|8.46|8.46|8.42|8.42|0
1652731200000|2022-05-16 20:00:00|8.5|8.5|8.42|8.42|8.5|8.5|8.42|8.42|0
1652731500000|2022-05-16 20:05:00|8.44|8.44|8.46|8.46|8.46|8.46|8.42|8.42|0
1652731800000|2022-05-16 20:10:00|8.44|8.44|8.47|8.47|8.49|8.49|8.44|8.44|0
1652732100000|2022-05-16 20:15:00|8.48|8.48|8.48|8.48|8.48|8.48|8.47|8.47|0
1652732400000|2022-05-16 20:20:00|8.49|8.49|8.49|8.49|8.49|8.49|8.47|8.47|0
1652732700000|2022-05-16 20:25:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1652738400000|2022-05-16 22:00:00|8.48|8.48|8.6|8.6|8.6|8.6|8.47|8.47|0
1652738700000|2022-05-16 22:05:00|8.47|8.47|8.59|8.59|8.6|8.6|8.47|8.47|0
1652739000000|2022-05-16 22:10:00|8.49|8.49|8.49|8.49|8.6|8.6|8.49|8.49|0
1652739300000|2022-05-16 22:15:00|8.57|8.57|8.61|8.61|8.61|8.61|8.49|8.49|0
1652739600000|2022-05-16 22:20:00|8.49|8.49|8.49|8.49|8.61|8.61|8.49|8.49|0
1652739900000|2022-05-16 22:25:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1652740200000|2022-05-16 22:30:00|8.52|8.52|8.49|8.49|8.52|8.52|8.49|8.49|0
1652740500000|2022-05-16 22:35:00|8.55|8.55|8.48|8.48|8.55|8.55|8.48|8.48|0
1652740800000|2022-05-16 22:40:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1652741100000|2022-05-16 22:45:00|8.5|8.5|8.54|8.54|8.54|8.54|8.5|8.5|0
1652741400000|2022-05-16 22:50:00|8.5|8.5|8.54|8.54|8.54|8.54|8.47|8.47|0
1652741700000|2022-05-16 22:55:00|8.53|8.53|8.51|8.51|8.53|8.53|8.51|8.51|0
1652742000000|2022-05-16 23:00:00|8.49|8.49|8.47|8.47|8.49|8.49|8.47|8.47|0
1652742300000|2022-05-16 23:05:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1652742600000|2022-05-16 23:10:00|8.48|8.48|8.52|8.52|8.53|8.53|8.46|8.46|0
1652742900000|2022-05-16 23:15:00|8.47|8.47|8.5|8.5|8.52|8.52|8.47|8.47|0
1652743200000|2022-05-16 23:20:00|8.52|8.52|8.5|8.5|8.52|8.52|8.5|8.5|0
1652743500000|2022-05-16 23:25:00|8.52|8.52|8.53|8.53|8.53|8.53|8.5|8.5|0
1652743800000|2022-05-16 23:30:00|8.5|8.5|8.5|8.5|8.53|8.53|8.5|8.5|0
1652744100000|2022-05-16 23:35:00|8.51|8.51|8.5|8.5|8.51|8.51|8.5|8.5|0
1652744400000|2022-05-16 23:40:00|8.51|8.51|8.52|8.52|8.53|8.53|8.51|8.51|0
1652744700000|2022-05-16 23:45:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1652745000000|2022-05-16 23:50:00|8.52|8.52|8.52|8.52|8.53|8.53|8.52|8.52|0
1652745300000|2022-05-16 23:55:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1652774400000|2022-05-17 08:00:00|8.35|8.35|8.69|8.69|8.69|8.69|8.35|8.35|0
1652774700000|2022-05-17 08:05:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1652775000000|2022-05-17 08:10:00|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|0
1652775300000|2022-05-17 08:15:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1652775600000|2022-05-17 08:20:00|8.69|8.69|8.71|8.71|8.73|8.73|8.69|8.69|0
1652775900000|2022-05-17 08:25:00|8.77|8.77|8.62|8.62|8.77|8.77|8.62|8.62|0
1652776200000|2022-05-17 08:30:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1652776500000|2022-05-17 08:35:00|8.65|8.65|8.62|8.62|8.65|8.65|8.62|8.62|0
1652777100000|2022-05-17 08:45:00|8.76|8.76|8.77|8.77|8.81|8.81|8.76|8.76|0
1652777400000|2022-05-17 08:50:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1652777700000|2022-05-17 08:55:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1652778600000|2022-05-17 09:10:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1652778900000|2022-05-17 09:15:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1652779200000|2022-05-17 09:20:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1652780400000|2022-05-17 09:40:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1652780700000|2022-05-17 09:45:00|8.82|8.82|8.82|8.82|8.83|8.83|8.82|8.82|0
1652781300000|2022-05-17 09:55:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1652781600000|2022-05-17 10:00:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1652781900000|2022-05-17 10:05:00|8.87|8.87|8.89|8.89|8.89|8.89|8.87|8.87|0
1652782200000|2022-05-17 10:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1652783100000|2022-05-17 10:25:00|8.78|8.78|8.77|8.77|8.79|8.79|8.77|8.77|0
1652784000000|2022-05-17 10:40:00|8.74|8.74|8.77|8.77|8.77|8.77|8.73|8.73|0
1652784900000|2022-05-17 10:55:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1652785200000|2022-05-17 11:00:00|8.77|8.77|8.69|8.69|8.77|8.77|8.53|8.53|0
1652785500000|2022-05-17 11:05:00|8.72|8.72|8.69|8.69|8.72|8.72|8.69|8.69|0
1652785800000|2022-05-17 11:10:00|8.71|8.71|8.69|8.69|8.71|8.71|8.69|8.69|0
1652786100000|2022-05-17 11:15:00|8.68|8.68|8.7|8.7|8.7|8.7|8.68|8.68|0
1652786400000|2022-05-17 11:20:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1652786700000|2022-05-17 11:25:00|8.71|8.71|8.76|8.76|8.76|8.76|8.7|8.7|0
1652787000000|2022-05-17 11:30:00|8.72|8.72|8.73|8.73|8.73|8.73|8.71|8.71|0
1652787300000|2022-05-17 11:35:00|8.72|8.72|8.71|8.71|8.73|8.73|8.71|8.71|0
1652787600000|2022-05-17 11:40:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1652787900000|2022-05-17 11:45:00|8.68|8.68|8.69|8.69|8.69|8.69|8.68|8.68|0
1652788500000|2022-05-17 11:55:00|8.68|8.68|8.66|8.66|8.68|8.68|8.66|8.66|0
1652788800000|2022-05-17 12:00:00|8.67|8.67|8.66|8.66|8.67|8.67|8.66|8.66|0
1652789400000|2022-05-17 12:10:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1652789700000|2022-05-17 12:15:00|8.66|8.66|8.64|8.64|8.66|8.66|8.64|8.64|0
1652790000000|2022-05-17 12:20:00|8.63|8.63|8.63|8.63|8.66|8.66|8.63|8.63|0
1652790300000|2022-05-17 12:25:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1652790600000|2022-05-17 12:30:00|8.62|8.62|8.63|8.63|8.63|8.63|8.62|8.62|0
1652791200000|2022-05-17 12:40:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1652791500000|2022-05-17 12:45:00|8.65|8.65|8.65|8.65|8.65|8.65|8.64|8.64|0
1652791800000|2022-05-17 12:50:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1652792100000|2022-05-17 12:55:00|8.65|8.65|8.63|8.63|8.65|8.65|8.63|8.63|0
1652792400000|2022-05-17 13:00:00|8.64|8.64|8.65|8.65|8.65|8.65|8.64|8.64|0
1652792700000|2022-05-17 13:05:00|8.66|8.66|8.64|8.64|8.66|8.66|8.63|8.63|0
1652793000000|2022-05-17 13:10:00|8.66|8.66|8.64|8.64|8.66|8.66|8.64|8.64|0
1652793300000|2022-05-17 13:15:00|8.67|8.67|8.67|8.67|8.69|8.69|8.64|8.64|0
1652793600000|2022-05-17 13:20:00|8.65|8.65|8.66|8.66|8.67|8.67|8.65|8.65|0
1652793900000|2022-05-17 13:25:00|8.65|8.65|8.58|8.58|8.67|8.67|8.52|8.52|0
1652794200000|2022-05-17 13:30:00|8.64|8.64|8.58|8.58|8.78|8.78|8.57|8.57|0
1652794500000|2022-05-17 13:35:00|8.56|8.56|8.7|8.7|8.74|8.74|8.54|8.54|0
1652794800000|2022-05-17 13:40:00|8.72|8.72|8.75|8.75|8.75|8.75|8.67|8.67|0
1652795100000|2022-05-17 13:45:00|8.77|8.77|8.64|8.64|8.8|8.8|8.62|8.62|0
1652795400000|2022-05-17 13:50:00|8.63|8.63|8.62|8.62|8.67|8.67|8.61|8.61|0
1652795700000|2022-05-17 13:55:00|8.6|8.6|8.54|8.54|8.63|8.63|8.54|8.54|0
1652796000000|2022-05-17 14:00:00|8.55|8.55|8.54|8.54|8.57|8.57|8.51|8.51|0
1652796300000|2022-05-17 14:05:00|8.52|8.52|8.35|8.35|8.54|8.54|8.33|8.33|0
1652796600000|2022-05-17 14:10:00|8.36|8.36|8.33|8.33|8.36|8.36|8.29|8.29|0
1652796900000|2022-05-17 14:15:00|8.32|8.32|8.28|8.28|8.33|8.33|8.27|8.27|0
1652797200000|2022-05-17 14:20:00|8.29|8.29|8.25|8.25|8.29|8.29|8.23|8.23|0
1652797500000|2022-05-17 14:25:00|8.26|8.26|8.19|8.19|8.27|8.27|8.19|8.19|0
1652797800000|2022-05-17 14:30:00|8.21|8.21|8.2|8.2|8.22|8.22|8.16|8.16|0
1652798100000|2022-05-17 14:35:00|8.19|8.19|8.03|8.03|8.19|8.19|8|8|0
1652798400000|2022-05-17 14:40:00|8.01|8.01|7.99|7.99|8.03|8.03|7.96|7.96|0
1652798700000|2022-05-17 14:45:00|7.98|7.98|7.99|7.99|8|8|7.94|7.94|0
1652799000000|2022-05-17 14:50:00|8.01|8.01|8|8|8.06|8.06|7.99|7.99|0
1652799300000|2022-05-17 14:55:00|7.99|7.99|8.01|8.01|8.02|8.02|7.98|7.98|0
1652799600000|2022-05-17 15:00:00|8.02|8.02|8.03|8.03|8.06|8.06|8|8|0
1652799900000|2022-05-17 15:05:00|8.04|8.04|8.06|8.06|8.06|8.06|8.02|8.02|0
1652800200000|2022-05-17 15:10:00|8.08|8.08|8.14|8.14|8.14|8.14|8.05|8.05|0
1652800500000|2022-05-17 15:15:00|8.15|8.15|8.16|8.16|8.2|8.2|8.13|8.13|0
1652800800000|2022-05-17 15:20:00|8.17|8.17|8.22|8.22|8.22|8.22|8.16|8.16|0
1652801100000|2022-05-17 15:25:00|8.23|8.23|8.23|8.23|8.25|8.25|8.21|8.21|0
1652801400000|2022-05-17 15:30:00|8.24|8.24|8.24|8.24|8.25|8.25|8.2|8.2|0
1652801700000|2022-05-17 15:35:00|8.25|8.25|8.23|8.23|8.26|8.26|8.23|8.23|0
1652802000000|2022-05-17 15:40:00|8.24|8.24|8.31|8.31|8.34|8.34|8.24|8.24|0
1652802300000|2022-05-17 15:45:00|8.3|8.3|8.3|8.3|8.31|8.31|8.28|8.28|0
1652802600000|2022-05-17 15:50:00|8.31|8.31|8.4|8.4|8.41|8.41|8.31|8.31|0
1652802900000|2022-05-17 15:55:00|8.39|8.39|8.4|8.4|8.42|8.42|8.39|8.39|0
1652803200000|2022-05-17 16:00:00|8.39|8.39|8.42|8.42|8.43|8.43|8.37|8.37|0
1652803500000|2022-05-17 16:05:00|8.41|8.41|8.4|8.4|8.42|8.42|8.35|8.35|0
1652803800000|2022-05-17 16:10:00|8.39|8.39|8.4|8.4|8.4|8.4|8.37|8.37|0
1652804100000|2022-05-17 16:15:00|8.39|8.39|8.42|8.42|8.46|8.46|8.38|8.38|0
1652804400000|2022-05-17 16:20:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1652804700000|2022-05-17 16:25:00|8.41|8.41|8.44|8.44|8.46|8.46|8.41|8.41|0
1652805000000|2022-05-17 16:30:00|8.43|8.43|8.45|8.45|8.47|8.47|8.43|8.43|0
1652805300000|2022-05-17 16:35:00|8.46|8.46|8.44|8.44|8.47|8.47|8.44|8.44|0
1652805600000|2022-05-17 16:40:00|8.45|8.45|8.46|8.46|8.47|8.47|8.43|8.43|0
1652805900000|2022-05-17 16:45:00|8.47|8.47|8.42|8.42|8.47|8.47|8.42|8.42|0
1652806200000|2022-05-17 16:50:00|8.41|8.41|8.43|8.43|8.43|8.43|8.4|8.4|0
1652806500000|2022-05-17 16:55:00|8.44|8.44|8.41|8.41|8.44|8.44|8.39|8.39|0
1652806800000|2022-05-17 17:00:00|8.4|8.4|8.34|8.34|8.41|8.41|8.34|8.34|0
1652807100000|2022-05-17 17:05:00|8.33|8.33|8.42|8.42|8.42|8.42|8.33|8.33|0
1652807400000|2022-05-17 17:10:00|8.41|8.41|8.43|8.43|8.45|8.45|8.4|8.4|0
1652807700000|2022-05-17 17:15:00|8.44|8.44|8.44|8.44|8.46|8.46|8.43|8.43|0
1652808000000|2022-05-17 17:20:00|8.43|8.43|8.39|8.39|8.45|8.45|8.39|8.39|0
1652808300000|2022-05-17 17:25:00|8.4|8.4|8.37|8.37|8.41|8.41|8.37|8.37|0
1652808600000|2022-05-17 17:30:00|8.38|8.38|8.46|8.46|8.47|8.47|8.38|8.38|0
1652808900000|2022-05-17 17:35:00|8.45|8.45|8.4|8.4|8.45|8.45|8.4|8.4|0
1652809200000|2022-05-17 17:40:00|8.39|8.39|8.39|8.39|8.39|8.39|8.37|8.37|0
1652809500000|2022-05-17 17:45:00|8.38|8.38|8.34|8.34|8.39|8.39|8.33|8.33|0
1652809800000|2022-05-17 17:50:00|8.35|8.35|8.34|8.34|8.36|8.36|8.32|8.32|0
1652810100000|2022-05-17 17:55:00|8.33|8.33|8.33|8.33|8.34|8.34|8.32|8.32|0
1652810400000|2022-05-17 18:00:00|8.34|8.34|8.33|8.33|8.36|8.36|8.28|8.28|0
1652810700000|2022-05-17 18:05:00|8.34|8.34|8.4|8.4|8.42|8.42|8.32|8.32|0
1652811000000|2022-05-17 18:10:00|8.39|8.39|8.25|8.25|8.39|8.39|8.22|8.22|0
1652811300000|2022-05-17 18:15:00|8.26|8.26|8.26|8.26|8.31|8.31|8.24|8.24|0
1652811600000|2022-05-17 18:20:00|8.27|8.27|8.26|8.26|8.27|8.27|8.21|8.21|0
1652811900000|2022-05-17 18:25:00|8.27|8.27|8.3|8.3|8.33|8.33|8.25|8.25|0
1652812200000|2022-05-17 18:30:00|8.29|8.29|8.29|8.29|8.34|8.34|8.29|8.29|0
1652812500000|2022-05-17 18:35:00|8.3|8.3|8.34|8.34|8.35|8.35|8.27|8.27|0
1652812800000|2022-05-17 18:40:00|8.35|8.35|8.38|8.38|8.41|8.41|8.35|8.35|0
1652813100000|2022-05-17 18:45:00|8.37|8.37|8.46|8.46|8.47|8.47|8.37|8.37|0
1652813400000|2022-05-17 18:50:00|8.44|8.44|8.4|8.4|8.45|8.45|8.4|8.4|0
1652813700000|2022-05-17 18:55:00|8.41|8.41|8.38|8.38|8.41|8.41|8.38|8.38|0
1652814000000|2022-05-17 19:00:00|8.37|8.37|8.42|8.42|8.44|8.44|8.37|8.37|0
1652814300000|2022-05-17 19:05:00|8.43|8.43|8.42|8.42|8.43|8.43|8.39|8.39|0
1652814600000|2022-05-17 19:10:00|8.41|8.41|8.41|8.41|8.41|8.41|8.37|8.37|0
1652814900000|2022-05-17 19:15:00|8.4|8.4|8.41|8.41|8.42|8.42|8.4|8.4|0
1652815200000|2022-05-17 19:20:00|8.42|8.42|8.42|8.42|8.43|8.43|8.4|8.4|0
1652815500000|2022-05-17 19:25:00|8.43|8.43|8.42|8.42|8.44|8.44|8.4|8.4|0
1652815800000|2022-05-17 19:30:00|8.44|8.44|8.43|8.43|8.46|8.46|8.42|8.42|0
1652816100000|2022-05-17 19:35:00|8.44|8.44|8.41|8.41|8.45|8.45|8.41|8.41|0
1652816400000|2022-05-17 19:40:00|8.42|8.42|8.42|8.42|8.43|8.43|8.41|8.41|0
1652816700000|2022-05-17 19:45:00|8.41|8.41|8.35|8.35|8.41|8.41|8.35|8.35|0
1652817000000|2022-05-17 19:50:00|8.36|8.36|8.39|8.39|8.39|8.39|8.36|8.36|0
1652817300000|2022-05-17 19:55:00|8.38|8.38|8.4|8.4|8.4|8.4|8.37|8.37|0
1652817600000|2022-05-17 20:00:00|8.41|8.41|8.4|8.4|8.41|8.41|8.37|8.37|0
1652817900000|2022-05-17 20:05:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1652818200000|2022-05-17 20:10:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1652818500000|2022-05-17 20:15:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1652818800000|2022-05-17 20:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1652819100000|2022-05-17 20:25:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1652819400000|2022-05-17 20:30:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1652819700000|2022-05-17 20:35:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1652820000000|2022-05-17 20:40:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1652820300000|2022-05-17 20:45:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1652820600000|2022-05-17 20:50:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1652820900000|2022-05-17 20:55:00|8.43|8.43|8.45|8.45|8.45|8.45|8.43|8.43|0
1652821200000|2022-05-17 21:00:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1652821500000|2022-05-17 21:05:00|8.45|8.45|8.42|8.42|8.45|8.45|8.42|8.42|0
1652822100000|2022-05-17 21:15:00|8.45|8.45|8.45|8.45|8.46|8.46|8.44|8.44|0
1652822400000|2022-05-17 21:20:00|8.46|8.46|8.46|8.46|8.46|8.46|8.44|8.44|0
1652822700000|2022-05-17 21:25:00|8.47|8.47|8.47|8.47|8.47|8.47|8.46|8.46|0
1652823300000|2022-05-17 21:35:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1652824800000|2022-05-17 22:00:00|8.46|8.46|8.46|8.46|8.47|8.47|8.46|8.46|0
1652825100000|2022-05-17 22:05:00|8.47|8.47|8.47|8.47|8.47|8.47|8.46|8.46|0
1652825700000|2022-05-17 22:15:00|8.46|8.46|8.47|8.47|8.48|8.48|8.46|8.46|0
1652826000000|2022-05-17 22:20:00|8.48|8.48|8.47|8.47|8.48|8.48|8.46|8.46|0
1652826300000|2022-05-17 22:25:00|8.46|8.46|8.45|8.45|8.47|8.47|8.45|8.45|0
1652826600000|2022-05-17 22:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.46|8.46|0
1652827200000|2022-05-17 22:40:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1652827500000|2022-05-17 22:45:00|8.46|8.46|8.47|8.47|8.47|8.47|8.44|8.44|0
1652827800000|2022-05-17 22:50:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1652828400000|2022-05-17 23:00:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1652828700000|2022-05-17 23:05:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1652829000000|2022-05-17 23:10:00|8.46|8.46|8.47|8.47|8.47|8.47|8.44|8.44|0
1652829300000|2022-05-17 23:15:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1652829600000|2022-05-17 23:20:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1652829900000|2022-05-17 23:25:00|8.44|8.44|8.46|8.46|8.47|8.47|8.43|8.43|0
1652830200000|2022-05-17 23:30:00|8.43|8.43|8.46|8.46|8.46|8.46|8.43|8.43|0
1652830500000|2022-05-17 23:35:00|8.45|8.45|8.45|8.45|8.45|8.45|8.42|8.42|0
1652830800000|2022-05-17 23:40:00|8.42|8.42|8.41|8.41|8.45|8.45|8.41|8.41|0
1652831100000|2022-05-17 23:45:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1652831400000|2022-05-17 23:50:00|8.41|8.41|8.42|8.42|8.47|8.47|8.4|8.4|0
1652831700000|2022-05-17 23:55:00|8.43|8.43|8.47|8.47|8.47|8.47|8.4|8.4|0
1652860800000|2022-05-18 08:00:00|8.71|8.71|8.42|8.42|8.71|8.71|8.42|8.42|0
1652862000000|2022-05-18 08:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1652862300000|2022-05-18 08:25:00|8.42|8.42|8.37|8.37|8.42|8.42|8.37|8.37|0
1652862600000|2022-05-18 08:30:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1652863200000|2022-05-18 08:40:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1652863800000|2022-05-18 08:50:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1652864400000|2022-05-18 09:00:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1652865300000|2022-05-18 09:15:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1652865600000|2022-05-18 09:20:00|8.41|8.41|8.44|8.44|8.44|8.44|8.41|8.41|0
1652868000000|2022-05-18 10:00:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1652868600000|2022-05-18 10:10:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1652868900000|2022-05-18 10:15:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1652869500000|2022-05-18 10:25:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1652869800000|2022-05-18 10:30:00|8.47|8.47|8.4|8.4|8.47|8.47|8.4|8.4|0
1652870700000|2022-05-18 10:45:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1652871300000|2022-05-18 10:55:00|8.41|8.41|8.4|8.4|8.41|8.41|8.4|8.4|0
1652871600000|2022-05-18 11:00:00|8.41|8.41|8.3|8.3|8.45|8.45|8.3|8.3|0
1652871900000|2022-05-18 11:05:00|8.34|8.34|8.31|8.31|8.34|8.34|8.31|8.31|0
1652872200000|2022-05-18 11:10:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1652872500000|2022-05-18 11:15:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1652873100000|2022-05-18 11:25:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1652873400000|2022-05-18 11:30:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1652873700000|2022-05-18 11:35:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1652874000000|2022-05-18 11:40:00|8.31|8.31|8.24|8.24|8.31|8.31|8.2|8.2|0
1652874300000|2022-05-18 11:45:00|8.23|8.23|8.22|8.22|8.25|8.25|8.22|8.22|0
1652874600000|2022-05-18 11:50:00|8.23|8.23|8.24|8.24|8.24|8.24|8.23|8.23|0
1652874900000|2022-05-18 11:55:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1652875200000|2022-05-18 12:00:00|8.28|8.28|8.28|8.28|8.29|8.29|8.27|8.27|0
1652875500000|2022-05-18 12:05:00|8.3|8.3|8.29|8.29|8.3|8.3|8.27|8.27|0
1652875800000|2022-05-18 12:10:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1652876100000|2022-05-18 12:15:00|8.27|8.27|8.29|8.29|8.31|8.31|8.26|8.26|0
1652876700000|2022-05-18 12:25:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1652877000000|2022-05-18 12:30:00|8.29|8.29|8.29|8.29|8.3|8.3|8.29|8.29|0
1652877300000|2022-05-18 12:35:00|8.31|8.31|8.3|8.3|8.31|8.31|8.3|8.3|0
1652877600000|2022-05-18 12:40:00|8.29|8.29|8.28|8.28|8.29|8.29|8.28|8.28|0
1652877900000|2022-05-18 12:45:00|8.27|8.27|8.27|8.27|8.27|8.27|8.26|8.26|0
1652878200000|2022-05-18 12:50:00|8.26|8.26|8.24|8.24|8.26|8.26|8.24|8.24|0
1652878500000|2022-05-18 12:55:00|8.25|8.25|8.25|8.25|8.25|8.25|8.24|8.24|0
1652878800000|2022-05-18 13:00:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1652879100000|2022-05-18 13:05:00|8.25|8.25|8.26|8.26|8.26|8.26|8.24|8.24|0
1652879400000|2022-05-18 13:10:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1652879700000|2022-05-18 13:15:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1652880000000|2022-05-18 13:20:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1652880300000|2022-05-18 13:25:00|8.27|8.27|8.28|8.28|8.29|8.29|8.26|8.26|0
1652880600000|2022-05-18 13:30:00|8.26|8.26|8.38|8.38|8.4|8.4|8.21|8.21|0
1652880900000|2022-05-18 13:35:00|8.4|8.4|8.37|8.37|8.42|8.42|8.32|8.32|0
1652881200000|2022-05-18 13:40:00|8.38|8.38|8.28|8.28|8.38|8.38|8.14|8.14|0
1652881500000|2022-05-18 13:45:00|8.3|8.3|8.4|8.4|8.41|8.41|8.29|8.29|0
1652881800000|2022-05-18 13:50:00|8.42|8.42|8.54|8.54|8.57|8.57|8.35|8.35|0
1652882100000|2022-05-18 13:55:00|8.53|8.53|8.57|8.57|8.59|8.59|8.45|8.45|0
1652882400000|2022-05-18 14:00:00|8.56|8.56|8.59|8.59|8.67|8.67|8.56|8.56|0
1652882700000|2022-05-18 14:05:00|8.61|8.61|8.66|8.66|8.72|8.72|8.61|8.61|0
1652883000000|2022-05-18 14:10:00|8.65|8.65|8.62|8.62|8.66|8.66|8.57|8.57|0
1652883300000|2022-05-18 14:15:00|8.61|8.61|8.58|8.58|8.62|8.62|8.56|8.56|0
1652883600000|2022-05-18 14:20:00|8.57|8.57|8.55|8.55|8.61|8.61|8.52|8.52|0
1652883900000|2022-05-18 14:25:00|8.53|8.53|8.53|8.53|8.62|8.62|8.53|8.53|0
1652884200000|2022-05-18 14:30:00|8.51|8.51|8.59|8.59|8.61|8.61|8.51|8.51|0
1652884500000|2022-05-18 14:35:00|8.57|8.57|8.52|8.52|8.57|8.57|8.49|8.49|0
1652884800000|2022-05-18 14:40:00|8.53|8.53|8.56|8.56|8.57|8.57|8.49|8.49|0
1652885100000|2022-05-18 14:45:00|8.55|8.55|8.63|8.63|8.63|8.63|8.53|8.53|0
1652885400000|2022-05-18 14:50:00|8.64|8.64|8.65|8.65|8.66|8.66|8.61|8.61|0
1652885700000|2022-05-18 14:55:00|8.64|8.64|8.72|8.72|8.72|8.72|8.63|8.63|0
1652886000000|2022-05-18 15:00:00|8.71|8.71|8.62|8.62|8.71|8.71|8.6|8.6|0
1652886300000|2022-05-18 15:05:00|8.63|8.63|8.59|8.59|8.64|8.64|8.59|8.59|0
1652886600000|2022-05-18 15:10:00|8.6|8.6|8.57|8.57|8.6|8.6|8.57|8.57|0
1652886900000|2022-05-18 15:15:00|8.56|8.56|8.44|8.44|8.57|8.57|8.43|8.43|0
1652887200000|2022-05-18 15:20:00|8.42|8.42|8.41|8.41|8.44|8.44|8.41|8.41|0
1652887500000|2022-05-18 15:25:00|8.42|8.42|8.38|8.38|8.42|8.42|8.37|8.37|0
1652887800000|2022-05-18 15:30:00|8.37|8.37|8.35|8.35|8.37|8.37|8.31|8.31|0
1652888100000|2022-05-18 15:35:00|8.33|8.33|8.31|8.31|8.37|8.37|8.31|8.31|0
1652888400000|2022-05-18 15:40:00|8.32|8.32|8.32|8.32|8.35|8.35|8.3|8.3|0
1652888700000|2022-05-18 15:45:00|8.33|8.33|8.32|8.32|8.33|8.33|8.29|8.29|0
1652889000000|2022-05-18 15:50:00|8.31|8.31|8.23|8.23|8.33|8.33|8.23|8.23|0
1652889300000|2022-05-18 15:55:00|8.22|8.22|8.21|8.21|8.24|8.24|8.21|8.21|0
1652889600000|2022-05-18 16:00:00|8.22|8.22|8.24|8.24|8.24|8.24|8.21|8.21|0
1652889900000|2022-05-18 16:05:00|8.23|8.23|8.15|8.15|8.23|8.23|8.14|8.14|0
1652890200000|2022-05-18 16:10:00|8.16|8.16|8.17|8.17|8.18|8.18|8.13|8.13|0
1652890500000|2022-05-18 16:15:00|8.16|8.16|8.2|8.2|8.21|8.21|8.16|8.16|0
1652890800000|2022-05-18 16:20:00|8.21|8.21|8.15|8.15|8.21|8.21|8.14|8.14|0
1652891100000|2022-05-18 16:25:00|8.16|8.16|8.18|8.18|8.21|8.21|8.16|8.16|0
1652891400000|2022-05-18 16:30:00|8.19|8.19|8.2|8.2|8.2|8.2|8.17|8.17|0
1652891700000|2022-05-18 16:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.16|8.16|0
1652892000000|2022-05-18 16:40:00|8.2|8.2|8.17|8.17|8.2|8.2|8.16|8.16|0
1652892300000|2022-05-18 16:45:00|8.16|8.16|8.21|8.21|8.21|8.21|8.15|8.15|0
1652892600000|2022-05-18 16:50:00|8.22|8.22|8.24|8.24|8.25|8.25|8.22|8.22|0
1652892900000|2022-05-18 16:55:00|8.25|8.25|8.29|8.29|8.29|8.29|8.24|8.24|0
1652893200000|2022-05-18 17:00:00|8.28|8.28|8.23|8.23|8.28|8.28|8.23|8.23|0
1652893500000|2022-05-18 17:05:00|8.22|8.22|8.16|8.16|8.22|8.22|8.16|8.16|0
1652893800000|2022-05-18 17:10:00|8.17|8.17|8.16|8.16|8.17|8.17|8.15|8.15|0
1652894100000|2022-05-18 17:15:00|8.15|8.15|8.14|8.14|8.16|8.16|8.12|8.12|0
1652894400000|2022-05-18 17:20:00|8.15|8.15|8.14|8.14|8.16|8.16|8.12|8.12|0
1652894700000|2022-05-18 17:25:00|8.13|8.13|8.14|8.14|8.15|8.15|8.12|8.12|0
1652895000000|2022-05-18 17:30:00|8.13|8.13|8.16|8.16|8.17|8.17|8.13|8.13|0
1652895300000|2022-05-18 17:35:00|8.17|8.17|8.16|8.16|8.19|8.19|8.15|8.15|0
1652895600000|2022-05-18 17:40:00|8.15|8.15|8.12|8.12|8.16|8.16|8.11|8.11|0
1652895900000|2022-05-18 17:45:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1652896200000|2022-05-18 17:50:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1652896500000|2022-05-18 17:55:00|8.11|8.11|8.15|8.15|8.15|8.15|8.11|8.11|0
1652896800000|2022-05-18 18:00:00|8.16|8.16|8.13|8.13|8.19|8.19|8.13|8.13|0
1652897100000|2022-05-18 18:05:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1652897400000|2022-05-18 18:10:00|8.17|8.17|8.16|8.16|8.18|8.18|8.13|8.13|0
1652897700000|2022-05-18 18:15:00|8.15|8.15|8.18|8.18|8.19|8.19|8.14|8.14|0
1652898000000|2022-05-18 18:20:00|8.19|8.19|8.21|8.21|8.22|8.22|8.17|8.17|0
1652898300000|2022-05-18 18:25:00|8.22|8.22|8.24|8.24|8.24|8.24|8.21|8.21|0
1652898600000|2022-05-18 18:30:00|8.23|8.23|8.19|8.19|8.25|8.25|8.18|8.18|0
1652898900000|2022-05-18 18:35:00|8.18|8.18|8.18|8.18|8.2|8.2|8.16|8.16|0
1652899200000|2022-05-18 18:40:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1652899500000|2022-05-18 18:45:00|8.2|8.2|8.23|8.23|8.24|8.24|8.17|8.17|0
1652899800000|2022-05-18 18:50:00|8.24|8.24|8.21|8.21|8.26|8.26|8.2|8.2|0
1652900100000|2022-05-18 18:55:00|8.22|8.22|8.21|8.21|8.23|8.23|8.2|8.2|0
1652900400000|2022-05-18 19:00:00|8.23|8.23|8.22|8.22|8.23|8.23|8.19|8.19|0
1652900700000|2022-05-18 19:05:00|8.23|8.23|8.26|8.26|8.27|8.27|8.22|8.22|0
1652901000000|2022-05-18 19:10:00|8.25|8.25|8.22|8.22|8.26|8.26|8.22|8.22|0
1652901300000|2022-05-18 19:15:00|8.24|8.24|8.21|8.21|8.24|8.24|8.19|8.19|0
1652901600000|2022-05-18 19:20:00|8.2|8.2|8.16|8.16|8.22|8.22|8.15|8.15|0
1652901900000|2022-05-18 19:25:00|8.15|8.15|8.15|8.15|8.17|8.17|8.14|8.14|0
1652902200000|2022-05-18 19:30:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1652902500000|2022-05-18 19:35:00|8.16|8.16|8.19|8.19|8.21|8.21|8.15|8.15|0
1652902800000|2022-05-18 19:40:00|8.2|8.2|8.15|8.15|8.2|8.2|8.15|8.15|0
1652903100000|2022-05-18 19:45:00|8.14|8.14|8.13|8.13|8.16|8.16|8.12|8.12|0
1652903400000|2022-05-18 19:50:00|8.14|8.14|8.1|8.1|8.16|8.16|8.09|8.09|0
1652903700000|2022-05-18 19:55:00|8.11|8.11|8.12|8.12|8.12|8.12|8.09|8.09|0
1652904000000|2022-05-18 20:00:00|8.13|8.13|8.13|8.13|8.13|8.13|8.12|8.12|0
1652904300000|2022-05-18 20:05:00|8.11|8.11|8.07|8.07|8.11|8.11|8.07|8.07|0
1652904600000|2022-05-18 20:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1652904900000|2022-05-18 20:15:00|8.09|8.09|8.06|8.06|8.09|8.09|8.06|8.06|0
1652905200000|2022-05-18 20:20:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1652905500000|2022-05-18 20:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1652906400000|2022-05-18 20:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1652906700000|2022-05-18 20:45:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1652907000000|2022-05-18 20:50:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1652907300000|2022-05-18 20:55:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1652907600000|2022-05-18 21:00:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1652908200000|2022-05-18 21:10:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1652908500000|2022-05-18 21:15:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1652908800000|2022-05-18 21:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1652909400000|2022-05-18 21:30:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1652909700000|2022-05-18 21:35:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1652910000000|2022-05-18 21:40:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1652910900000|2022-05-18 21:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1652911200000|2022-05-18 22:00:00|8.12|8.12|8.13|8.13|8.13|8.13|8.11|8.11|0
1652911500000|2022-05-18 22:05:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1652911800000|2022-05-18 22:10:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1652912100000|2022-05-18 22:15:00|8.09|8.09|8.08|8.08|8.11|8.11|8.08|8.08|0
1652912400000|2022-05-18 22:20:00|8.09|8.09|8.08|8.08|8.11|8.11|8.08|8.08|0
1652912700000|2022-05-18 22:25:00|8.09|8.09|8.1|8.1|8.11|8.11|8.08|8.08|0
1652913000000|2022-05-18 22:30:00|8.11|8.11|8.08|8.08|8.11|8.11|8.08|8.08|0
1652913300000|2022-05-18 22:35:00|8.09|8.09|8.1|8.1|8.1|8.1|8.09|8.09|0
1652913600000|2022-05-18 22:40:00|8.09|8.09|8.08|8.08|8.1|8.1|8.08|8.08|0
1652913900000|2022-05-18 22:45:00|8.09|8.09|8.09|8.09|8.1|8.1|8.09|8.09|0
1652914200000|2022-05-18 22:50:00|8.1|8.1|8.11|8.11|8.11|8.11|8.08|8.08|0
1652914500000|2022-05-18 22:55:00|8.1|8.1|8.11|8.11|8.11|8.11|8.08|8.08|0
1652914800000|2022-05-18 23:00:00|8.1|8.1|8.11|8.11|8.11|8.11|8.07|8.07|0
1652915100000|2022-05-18 23:05:00|8.08|8.08|8.11|8.11|8.11|8.11|8.07|8.07|0
1652915700000|2022-05-18 23:15:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1652916300000|2022-05-18 23:25:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1652916600000|2022-05-18 23:30:00|8.09|8.09|8.09|8.09|8.11|8.11|8.09|8.09|0
1652916900000|2022-05-18 23:35:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1652917200000|2022-05-18 23:40:00|8.09|8.09|8.1|8.1|8.1|8.1|8.06|8.06|0
1652917500000|2022-05-18 23:45:00|8.05|8.05|8.03|8.03|8.1|8.1|8.02|8.02|0
1652917800000|2022-05-18 23:50:00|8.1|8.1|8.02|8.02|8.1|8.1|8.01|8.01|0
1652918100000|2022-05-18 23:55:00|8.01|8.01|8.02|8.02|8.02|8.02|7.97|7.97|0
1652947200000|2022-05-19 08:00:00|7.94|7.94|8.09|8.09|8.09|8.09|7.94|7.94|0
1652947800000|2022-05-19 08:10:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1652948700000|2022-05-19 08:25:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1652949900000|2022-05-19 08:45:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1652951100000|2022-05-19 09:05:00|7.96|7.96|7.98|7.98|7.98|7.98|7.96|7.96|0
1652951700000|2022-05-19 09:15:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652952600000|2022-05-19 09:30:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1652952900000|2022-05-19 09:35:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652953800000|2022-05-19 09:50:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1652954100000|2022-05-19 09:55:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652954700000|2022-05-19 10:05:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1652955000000|2022-05-19 10:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1652956800000|2022-05-19 10:40:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1652957700000|2022-05-19 10:55:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1652958000000|2022-05-19 11:00:00|8.06|8.06|8.06|8.06|8.08|8.08|8.06|8.06|0
1652958300000|2022-05-19 11:05:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1652959500000|2022-05-19 11:25:00|8.02|8.02|8.07|8.07|8.07|8.07|8.02|8.02|0
1652960100000|2022-05-19 11:35:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1652960400000|2022-05-19 11:40:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1652962200000|2022-05-19 12:10:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1652962800000|2022-05-19 12:20:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1652963100000|2022-05-19 12:25:00|8.08|8.08|8.06|8.06|8.09|8.09|8.06|8.06|0
1652963400000|2022-05-19 12:30:00|8.08|8.08|8.06|8.06|8.1|8.1|8.06|8.06|0
1652963700000|2022-05-19 12:35:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1652964300000|2022-05-19 12:45:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1652964600000|2022-05-19 12:50:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1652964900000|2022-05-19 12:55:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1652965200000|2022-05-19 13:00:00|8.1|8.1|8.08|8.08|8.1|8.1|8.08|8.08|0
1652965500000|2022-05-19 13:05:00|8.11|8.11|8.14|8.14|8.18|8.18|8.11|8.11|0
1652965800000|2022-05-19 13:10:00|8.13|8.13|8.16|8.16|8.16|8.16|8.13|8.13|0
1652966100000|2022-05-19 13:15:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1652966400000|2022-05-19 13:20:00|8.17|8.17|8.16|8.16|8.18|8.18|8.16|8.16|0
1652966700000|2022-05-19 13:25:00|8.17|8.17|8.18|8.18|8.18|8.18|8.14|8.14|0
1652967000000|2022-05-19 13:30:00|8.13|8.13|8.26|8.26|8.29|8.29|8.06|8.06|0
1652967300000|2022-05-19 13:35:00|8.24|8.24|8.36|8.36|8.36|8.36|8.21|8.21|0
1652967600000|2022-05-19 13:40:00|8.34|8.34|8.22|8.22|8.36|8.36|8.21|8.21|0
1652967900000|2022-05-19 13:45:00|8.25|8.25|8.14|8.14|8.25|8.25|8.11|8.11|0
1652968200000|2022-05-19 13:50:00|8.15|8.15|8.24|8.24|8.25|8.25|8.1|8.1|0
1652968500000|2022-05-19 13:55:00|8.25|8.25|8.21|8.21|8.28|8.28|8.2|8.2|0
1652968800000|2022-05-19 14:00:00|8.2|8.2|8.35|8.35|8.39|8.39|8.2|8.2|0
1652969100000|2022-05-19 14:05:00|8.37|8.37|8.27|8.27|8.4|8.4|8.26|8.26|0
1652969400000|2022-05-19 14:10:00|8.26|8.26|8.29|8.29|8.31|8.31|8.2|8.2|0
1652969700000|2022-05-19 14:15:00|8.28|8.28|8.27|8.27|8.34|8.34|8.26|8.26|0
1652970000000|2022-05-19 14:20:00|8.26|8.26|8.42|8.42|8.43|8.43|8.26|8.26|0
1652970300000|2022-05-19 14:25:00|8.4|8.4|8.29|8.29|8.42|8.42|8.25|8.25|0
1652970600000|2022-05-19 14:30:00|8.32|8.32|8.41|8.41|8.42|8.42|8.26|8.26|0
1652970900000|2022-05-19 14:35:00|8.42|8.42|8.37|8.37|8.43|8.43|8.34|8.34|0
1652971200000|2022-05-19 14:40:00|8.36|8.36|8.36|8.36|8.37|8.37|8.31|8.31|0
1652971500000|2022-05-19 14:45:00|8.37|8.37|8.39|8.39|8.4|8.4|8.36|8.36|0
1652971800000|2022-05-19 14:50:00|8.38|8.38|8.47|8.47|8.47|8.47|8.38|8.38|0
1652972100000|2022-05-19 14:55:00|8.48|8.48|8.49|8.49|8.51|8.51|8.47|8.47|0
1652972400000|2022-05-19 15:00:00|8.5|8.5|8.5|8.5|8.51|8.51|8.48|8.48|0
1652972700000|2022-05-19 15:05:00|8.51|8.51|8.53|8.53|8.54|8.54|8.42|8.42|0
1652973000000|2022-05-19 15:10:00|8.54|8.54|8.51|8.51|8.56|8.56|8.5|8.5|0
1652973300000|2022-05-19 15:15:00|8.5|8.5|8.53|8.53|8.53|8.53|8.46|8.46|0
1652973600000|2022-05-19 15:20:00|8.52|8.52|8.55|8.55|8.56|8.56|8.5|8.5|0
1652973900000|2022-05-19 15:25:00|8.56|8.56|8.49|8.49|8.56|8.56|8.49|8.49|0
1652974200000|2022-05-19 15:30:00|8.51|8.51|8.56|8.56|8.56|8.56|8.51|8.51|0
1652974500000|2022-05-19 15:35:00|8.55|8.55|8.58|8.58|8.59|8.59|8.55|8.55|0
1652974800000|2022-05-19 15:40:00|8.57|8.57|8.59|8.59|8.62|8.62|8.57|8.57|0
1652975100000|2022-05-19 15:45:00|8.58|8.58|8.62|8.62|8.63|8.63|8.58|8.58|0
1652975400000|2022-05-19 15:50:00|8.61|8.61|8.58|8.58|8.62|8.62|8.57|8.57|0
1652975700000|2022-05-19 15:55:00|8.57|8.57|8.63|8.63|8.64|8.64|8.57|8.57|0
1652976000000|2022-05-19 16:00:00|8.64|8.64|8.63|8.63|8.65|8.65|8.59|8.59|0
1652976300000|2022-05-19 16:05:00|8.62|8.62|8.69|8.69|8.69|8.69|8.61|8.61|0
1652976600000|2022-05-19 16:10:00|8.68|8.68|8.7|8.7|8.71|8.71|8.68|8.68|0
1652976900000|2022-05-19 16:15:00|8.69|8.69|8.7|8.7|8.73|8.73|8.69|8.69|0
1652977200000|2022-05-19 16:20:00|8.69|8.69|8.62|8.62|8.69|8.69|8.61|8.61|0
1652977500000|2022-05-19 16:25:00|8.64|8.64|8.69|8.69|8.69|8.69|8.62|8.62|0
1652977800000|2022-05-19 16:30:00|8.71|8.71|8.67|8.67|8.72|8.72|8.67|8.67|0
1652978100000|2022-05-19 16:35:00|8.66|8.66|8.56|8.56|8.66|8.66|8.56|8.56|0
1652978400000|2022-05-19 16:40:00|8.55|8.55|8.55|8.55|8.57|8.57|8.52|8.52|0
1652978700000|2022-05-19 16:45:00|8.54|8.54|8.54|8.54|8.55|8.55|8.49|8.49|0
1652979000000|2022-05-19 16:50:00|8.55|8.55|8.56|8.56|8.58|8.58|8.55|8.55|0
1652979300000|2022-05-19 16:55:00|8.55|8.55|8.59|8.59|8.59|8.59|8.54|8.54|0
1652979600000|2022-05-19 17:00:00|8.58|8.58|8.57|8.57|8.6|8.6|8.54|8.54|0
1652979900000|2022-05-19 17:05:00|8.58|8.58|8.56|8.56|8.6|8.6|8.53|8.53|0
1652980200000|2022-05-19 17:10:00|8.55|8.55|8.54|8.54|8.55|8.55|8.51|8.51|0
1652980500000|2022-05-19 17:15:00|8.53|8.53|8.58|8.58|8.58|8.58|8.52|8.52|0
1652980800000|2022-05-19 17:20:00|8.59|8.59|8.59|8.59|8.59|8.59|8.55|8.55|0
1652981100000|2022-05-19 17:25:00|8.58|8.58|8.55|8.55|8.59|8.59|8.55|8.55|0
1652981400000|2022-05-19 17:30:00|8.56|8.56|8.6|8.6|8.63|8.63|8.53|8.53|0
1652981700000|2022-05-19 17:35:00|8.58|8.58|8.61|8.61|8.61|8.61|8.57|8.57|0
1652982000000|2022-05-19 17:40:00|8.6|8.6|8.6|8.6|8.61|8.61|8.58|8.58|0
1652982300000|2022-05-19 17:45:00|8.59|8.59|8.49|8.49|8.62|8.62|8.48|8.48|0
1652982600000|2022-05-19 17:50:00|8.48|8.48|8.6|8.6|8.6|8.6|8.48|8.48|0
1652982900000|2022-05-19 17:55:00|8.61|8.61|8.67|8.67|8.69|8.69|8.61|8.61|0
1652983200000|2022-05-19 18:00:00|8.66|8.66|8.62|8.62|8.66|8.66|8.61|8.61|0
1652983500000|2022-05-19 18:05:00|8.63|8.63|8.64|8.64|8.64|8.64|8.59|8.59|0
1652983800000|2022-05-19 18:10:00|8.63|8.63|8.62|8.62|8.65|8.65|8.6|8.6|0
1652984100000|2022-05-19 18:15:00|8.63|8.63|8.59|8.59|8.64|8.64|8.59|8.59|0
1652984400000|2022-05-19 18:20:00|8.6|8.6|8.64|8.64|8.66|8.66|8.6|8.6|0
1652984700000|2022-05-19 18:25:00|8.65|8.65|8.61|8.61|8.65|8.65|8.59|8.59|0
1652985000000|2022-05-19 18:30:00|8.59|8.59|8.59|8.59|8.62|8.62|8.57|8.57|0
1652985300000|2022-05-19 18:35:00|8.58|8.58|8.62|8.62|8.67|8.67|8.57|8.57|0
1652985600000|2022-05-19 18:40:00|8.61|8.61|8.66|8.66|8.66|8.66|8.59|8.59|0
1652985900000|2022-05-19 18:45:00|8.65|8.65|8.65|8.65|8.66|8.66|8.61|8.61|0
1652986200000|2022-05-19 18:50:00|8.66|8.66|8.62|8.62|8.66|8.66|8.61|8.61|0
1652986500000|2022-05-19 18:55:00|8.61|8.61|8.59|8.59|8.62|8.62|8.56|8.56|0
1652986800000|2022-05-19 19:00:00|8.6|8.6|8.58|8.58|8.61|8.61|8.56|8.56|0
1652987100000|2022-05-19 19:05:00|8.59|8.59|8.56|8.56|8.6|8.6|8.56|8.56|0
1652987400000|2022-05-19 19:10:00|8.55|8.55|8.56|8.56|8.57|8.57|8.54|8.54|0
1652987700000|2022-05-19 19:15:00|8.55|8.55|8.54|8.54|8.57|8.57|8.53|8.53|0
1652988000000|2022-05-19 19:20:00|8.53|8.53|8.5|8.5|8.54|8.54|8.5|8.5|0
1652988300000|2022-05-19 19:25:00|8.49|8.49|8.51|8.51|8.52|8.52|8.49|8.49|0
1652988600000|2022-05-19 19:30:00|8.5|8.5|8.51|8.51|8.53|8.53|8.5|8.5|0
1652988900000|2022-05-19 19:35:00|8.5|8.5|8.5|8.5|8.52|8.52|8.49|8.49|0
1652989200000|2022-05-19 19:40:00|8.51|8.51|8.59|8.59|8.59|8.59|8.5|8.5|0
1652989500000|2022-05-19 19:45:00|8.58|8.58|8.56|8.56|8.6|8.6|8.54|8.54|0
1652989800000|2022-05-19 19:50:00|8.57|8.57|8.52|8.52|8.57|8.57|8.51|8.51|0
1652990100000|2022-05-19 19:55:00|8.53|8.53|8.52|8.52|8.54|8.54|8.52|8.52|0
1652990400000|2022-05-19 20:00:00|8.58|8.58|8.58|8.58|8.58|8.58|8.52|8.52|0
1652990700000|2022-05-19 20:05:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1652992200000|2022-05-19 20:30:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1652992500000|2022-05-19 20:35:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1652993700000|2022-05-19 20:55:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1652994000000|2022-05-19 21:00:00|8.52|8.52|8.55|8.55|8.55|8.55|8.52|8.52|0
1652994600000|2022-05-19 21:10:00|8.54|8.54|8.53|8.53|8.54|8.54|8.53|8.53|0
1652994900000|2022-05-19 21:15:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1652995200000|2022-05-19 21:20:00|8.55|8.55|8.52|8.52|8.55|8.55|8.52|8.52|0
1652995500000|2022-05-19 21:25:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1652996100000|2022-05-19 21:35:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1652996400000|2022-05-19 21:40:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1652996700000|2022-05-19 21:45:00|8.52|8.52|8.54|8.54|8.54|8.54|8.52|8.52|0
1652997600000|2022-05-19 22:00:00|8.55|8.55|8.52|8.52|8.55|8.55|8.52|8.52|0
1652997900000|2022-05-19 22:05:00|8.53|8.53|8.54|8.54|8.55|8.55|8.52|8.52|0
1652998200000|2022-05-19 22:10:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1652998500000|2022-05-19 22:15:00|8.52|8.52|8.57|8.57|8.57|8.57|8.52|8.52|0
1652998800000|2022-05-19 22:20:00|8.53|8.53|8.56|8.56|8.56|8.56|8.53|8.53|0
1652999100000|2022-05-19 22:25:00|8.57|8.57|8.53|8.53|8.57|8.57|8.53|8.53|0
1652999400000|2022-05-19 22:30:00|8.57|8.57|8.57|8.57|8.57|8.57|8.53|8.53|0
1652999700000|2022-05-19 22:35:00|8.53|8.53|8.53|8.53|8.57|8.57|8.52|8.52|0
1653000000000|2022-05-19 22:40:00|8.57|8.57|8.56|8.56|8.57|8.57|8.53|8.53|0
1653000300000|2022-05-19 22:45:00|8.53|8.53|8.53|8.53|8.55|8.55|8.53|8.53|0
1653000600000|2022-05-19 22:50:00|8.55|8.55|8.52|8.52|8.55|8.55|8.52|8.52|0
1653000900000|2022-05-19 22:55:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1653001200000|2022-05-19 23:00:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1653001500000|2022-05-19 23:05:00|8.53|8.53|8.57|8.57|8.57|8.57|8.53|8.53|0
1653001800000|2022-05-19 23:10:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1653002400000|2022-05-19 23:20:00|8.57|8.57|8.57|8.57|8.57|8.57|8.56|8.56|0
1653002700000|2022-05-19 23:25:00|8.56|8.56|8.58|8.58|8.58|8.58|8.56|8.56|0
1653003000000|2022-05-19 23:30:00|8.53|8.53|8.54|8.54|8.54|8.54|8.53|8.53|0
1653003300000|2022-05-19 23:35:00|8.56|8.56|8.56|8.56|8.59|8.59|8.54|8.54|0
1653003600000|2022-05-19 23:40:00|8.59|8.59|8.56|8.56|8.59|8.59|8.56|8.56|0
1653003900000|2022-05-19 23:45:00|8.59|8.59|8.57|8.57|8.59|8.59|8.56|8.56|0
1653004200000|2022-05-19 23:50:00|8.55|8.55|8.57|8.57|8.59|8.59|8.55|8.55|0
1653004500000|2022-05-19 23:55:00|8.56|8.56|8.6|8.6|8.6|8.6|8.56|8.56|0
1653033600000|2022-05-20 08:00:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1653033900000|2022-05-20 08:05:00|8.61|8.61|8.61|8.61|8.61|8.61|8.6|8.6|0
1653034500000|2022-05-20 08:15:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1653036000000|2022-05-20 08:40:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1653036300000|2022-05-20 08:45:00|8.67|8.67|8.62|8.62|8.68|8.68|8.62|8.62|0
1653036600000|2022-05-20 08:50:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1653036900000|2022-05-20 08:55:00|8.68|8.68|8.71|8.71|8.71|8.71|8.68|8.68|0
1653037500000|2022-05-20 09:05:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1653037800000|2022-05-20 09:10:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1653038100000|2022-05-20 09:15:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1653039300000|2022-05-20 09:35:00|8.72|8.72|8.67|8.67|8.72|8.72|8.67|8.67|0
1653041400000|2022-05-20 10:10:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1653042900000|2022-05-20 10:35:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1653043200000|2022-05-20 10:40:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1653043800000|2022-05-20 10:50:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1653044400000|2022-05-20 11:00:00|8.62|8.62|8.63|8.63|8.66|8.66|8.62|8.62|0
1653044700000|2022-05-20 11:05:00|8.64|8.64|8.69|8.69|8.69|8.69|8.63|8.63|0
1653045000000|2022-05-20 11:10:00|8.68|8.68|8.71|8.71|8.75|8.75|8.67|8.67|0
1653045300000|2022-05-20 11:15:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1653045900000|2022-05-20 11:25:00|8.7|8.7|8.69|8.69|8.72|8.72|8.69|8.69|0
1653046200000|2022-05-20 11:30:00|8.68|8.68|8.66|8.66|8.68|8.68|8.66|8.66|0
1653046500000|2022-05-20 11:35:00|8.67|8.67|8.67|8.67|8.67|8.67|8.66|8.66|0
1653048000000|2022-05-20 12:00:00|8.66|8.66|8.66|8.66|8.67|8.67|8.65|8.65|0
1653048300000|2022-05-20 12:05:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1653048600000|2022-05-20 12:10:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1653048900000|2022-05-20 12:15:00|8.66|8.66|8.65|8.65|8.66|8.66|8.64|8.64|0
1653049200000|2022-05-20 12:20:00|8.64|8.64|8.65|8.65|8.65|8.65|8.64|8.64|0
1653049500000|2022-05-20 12:25:00|8.66|8.66|8.64|8.64|8.66|8.66|8.63|8.63|0
1653049800000|2022-05-20 12:30:00|8.63|8.63|8.64|8.64|8.64|8.64|8.62|8.62|0
1653050100000|2022-05-20 12:35:00|8.63|8.63|8.65|8.65|8.65|8.65|8.63|8.63|0
1653050700000|2022-05-20 12:45:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1653051000000|2022-05-20 12:50:00|8.65|8.65|8.64|8.64|8.65|8.65|8.64|8.64|0
1653051600000|2022-05-20 13:00:00|8.65|8.65|8.65|8.65|8.67|8.67|8.65|8.65|0
1653051900000|2022-05-20 13:05:00|8.66|8.66|8.65|8.65|8.66|8.66|8.65|8.65|0
1653052200000|2022-05-20 13:10:00|8.66|8.66|8.65|8.65|8.66|8.66|8.64|8.64|0
1653052500000|2022-05-20 13:15:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1653052800000|2022-05-20 13:20:00|8.65|8.65|8.67|8.67|8.67|8.67|8.64|8.64|0
1653053100000|2022-05-20 13:25:00|8.66|8.66|8.67|8.67|8.67|8.67|8.65|8.65|0
1653053400000|2022-05-20 13:30:00|8.62|8.62|8.71|8.71|8.77|8.77|8.57|8.57|0
1653053700000|2022-05-20 13:35:00|8.7|8.7|8.73|8.73|8.79|8.79|8.67|8.67|0
1653054000000|2022-05-20 13:40:00|8.7|8.7|8.75|8.75|8.75|8.75|8.63|8.63|0
1653054300000|2022-05-20 13:45:00|8.74|8.74|8.58|8.58|8.76|8.76|8.56|8.56|0
1653054600000|2022-05-20 13:50:00|8.57|8.57|8.62|8.62|8.65|8.65|8.56|8.56|0
1653054900000|2022-05-20 13:55:00|8.6|8.6|8.59|8.59|8.65|8.65|8.57|8.57|0
1653055200000|2022-05-20 14:00:00|8.57|8.57|8.6|8.6|8.63|8.63|8.57|8.57|0
1653055500000|2022-05-20 14:05:00|8.61|8.61|8.48|8.48|8.62|8.62|8.46|8.46|0
1653055800000|2022-05-20 14:10:00|8.49|8.49|8.48|8.48|8.51|8.51|8.44|8.44|0
1653056100000|2022-05-20 14:15:00|8.49|8.49|8.52|8.52|8.52|8.52|8.47|8.47|0
1653056400000|2022-05-20 14:20:00|8.51|8.51|8.47|8.47|8.52|8.52|8.44|8.44|0
1653056700000|2022-05-20 14:25:00|8.48|8.48|8.55|8.55|8.56|8.56|8.46|8.46|0
1653057000000|2022-05-20 14:30:00|8.53|8.53|8.48|8.48|8.54|8.54|8.47|8.47|0
1653057300000|2022-05-20 14:35:00|8.47|8.47|8.46|8.46|8.47|8.47|8.45|8.45|0
1653057600000|2022-05-20 14:40:00|8.45|8.45|8.46|8.46|8.48|8.48|8.44|8.44|0
1653057900000|2022-05-20 14:45:00|8.45|8.45|8.41|8.41|8.46|8.46|8.4|8.4|0
1653058200000|2022-05-20 14:50:00|8.4|8.4|8.37|8.37|8.4|8.4|8.33|8.33|0
1653058500000|2022-05-20 14:55:00|8.38|8.38|8.32|8.32|8.38|8.38|8.32|8.32|0
1653058800000|2022-05-20 15:00:00|8.33|8.33|8.32|8.32|8.36|8.36|8.31|8.31|0
1653059100000|2022-05-20 15:05:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1653059400000|2022-05-20 15:10:00|8.31|8.31|8.3|8.3|8.31|8.31|8.26|8.26|0
1653059700000|2022-05-20 15:15:00|8.29|8.29|8.23|8.23|8.29|8.29|8.22|8.22|0
1653060000000|2022-05-20 15:20:00|8.24|8.24|8.24|8.24|8.26|8.26|8.23|8.23|0
1653060300000|2022-05-20 15:25:00|8.25|8.25|8.32|8.32|8.34|8.34|8.25|8.25|0
1653060600000|2022-05-20 15:30:00|8.31|8.31|8.32|8.32|8.33|8.33|8.29|8.29|0
1653060900000|2022-05-20 15:35:00|8.31|8.31|8.27|8.27|8.31|8.31|8.25|8.25|0
1653061200000|2022-05-20 15:40:00|8.26|8.26|8.27|8.27|8.31|8.31|8.26|8.26|0
1653061500000|2022-05-20 15:45:00|8.26|8.26|8.25|8.25|8.29|8.29|8.25|8.25|0
1653061800000|2022-05-20 15:50:00|8.24|8.24|8.23|8.23|8.26|8.26|8.22|8.22|0
1653062100000|2022-05-20 15:55:00|8.24|8.24|8.22|8.22|8.26|8.26|8.21|8.21|0
1653062400000|2022-05-20 16:00:00|8.21|8.21|8.24|8.24|8.25|8.25|8.21|8.21|0
1653062700000|2022-05-20 16:05:00|8.23|8.23|8.17|8.17|8.24|8.24|8.17|8.17|0
1653063000000|2022-05-20 16:10:00|8.18|8.18|8.19|8.19|8.21|8.21|8.16|8.16|0
1653063300000|2022-05-20 16:15:00|8.2|8.2|8.16|8.16|8.2|8.2|8.16|8.16|0
1653063600000|2022-05-20 16:20:00|8.17|8.17|8.2|8.2|8.2|8.2|8.17|8.17|0
1653063900000|2022-05-20 16:25:00|8.19|8.19|8.18|8.18|8.19|8.19|8.16|8.16|0
1653064200000|2022-05-20 16:30:00|8.17|8.17|8.19|8.19|8.21|8.21|8.17|8.17|0
1653064500000|2022-05-20 16:35:00|8.18|8.18|8.16|8.16|8.2|8.2|8.16|8.16|0
1653064800000|2022-05-20 16:40:00|8.15|8.15|8.11|8.11|8.16|8.16|8.11|8.11|0
1653065100000|2022-05-20 16:45:00|8.1|8.1|8.14|8.14|8.14|8.14|8.08|8.08|0
1653065400000|2022-05-20 16:50:00|8.16|8.16|8.11|8.11|8.16|8.16|8.11|8.11|0
1653065700000|2022-05-20 16:55:00|8.13|8.13|8.13|8.13|8.15|8.15|8.11|8.11|0
1653066000000|2022-05-20 17:00:00|8.12|8.12|8.11|8.11|8.13|8.13|8.1|8.1|0
1653066300000|2022-05-20 17:05:00|8.12|8.12|8.07|8.07|8.12|8.12|8.07|8.07|0
1653066600000|2022-05-20 17:10:00|8.06|8.06|8.08|8.08|8.09|8.09|8.06|8.06|0
1653066900000|2022-05-20 17:15:00|8.09|8.09|8.05|8.05|8.09|8.09|8.05|8.05|0
1653067200000|2022-05-20 17:20:00|8.06|8.06|8.04|8.04|8.06|8.06|8.02|8.02|0
1653067500000|2022-05-20 17:25:00|8.03|8.03|8.01|8.01|8.04|8.04|8|8|0
1653067800000|2022-05-20 17:30:00|8.02|8.02|8.11|8.11|8.11|8.11|8.02|8.02|0
1653068100000|2022-05-20 17:35:00|8.09|8.09|8.09|8.09|8.12|8.12|8.07|8.07|0
1653068400000|2022-05-20 17:40:00|8.08|8.08|8.1|8.1|8.11|8.11|8.07|8.07|0
1653068700000|2022-05-20 17:45:00|8.09|8.09|8.11|8.11|8.14|8.14|8.09|8.09|0
1653069000000|2022-05-20 17:50:00|8.12|8.12|8.17|8.17|8.19|8.19|8.11|8.11|0
1653069300000|2022-05-20 17:55:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1653069600000|2022-05-20 18:00:00|8.16|8.16|8.15|8.15|8.17|8.17|8.13|8.13|0
1653069900000|2022-05-20 18:05:00|8.14|8.14|8.14|8.14|8.14|8.14|8.1|8.1|0
1653070200000|2022-05-20 18:10:00|8.15|8.15|8.14|8.14|8.16|8.16|8.12|8.12|0
1653070500000|2022-05-20 18:15:00|8.13|8.13|8.09|8.09|8.14|8.14|8.08|8.08|0
1653070800000|2022-05-20 18:20:00|8.08|8.08|8.11|8.11|8.11|8.11|8.07|8.07|0
1653071100000|2022-05-20 18:25:00|8.1|8.1|8.11|8.11|8.11|8.11|8.08|8.08|0
1653071400000|2022-05-20 18:30:00|8.1|8.1|8.07|8.07|8.12|8.12|8.06|8.06|0
1653071700000|2022-05-20 18:35:00|8.08|8.08|8.11|8.11|8.12|8.12|8.08|8.08|0
1653072000000|2022-05-20 18:40:00|8.1|8.1|8.16|8.16|8.16|8.16|8.1|8.1|0
1653072300000|2022-05-20 18:45:00|8.15|8.15|8.16|8.16|8.17|8.17|8.15|8.15|0
1653072600000|2022-05-20 18:50:00|8.15|8.15|8.21|8.21|8.23|8.23|8.15|8.15|0
1653072900000|2022-05-20 18:55:00|8.22|8.22|8.18|8.18|8.22|8.22|8.17|8.17|0
1653073200000|2022-05-20 19:00:00|8.17|8.17|8.15|8.15|8.2|8.2|8.14|8.14|0
1653073500000|2022-05-20 19:05:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1653073800000|2022-05-20 19:10:00|8.16|8.16|8.16|8.16|8.17|8.17|8.15|8.15|0
1653074100000|2022-05-20 19:15:00|8.17|8.17|8.21|8.21|8.21|8.21|8.16|8.16|0
1653074400000|2022-05-20 19:20:00|8.2|8.2|8.2|8.2|8.22|8.22|8.18|8.18|0
1653074700000|2022-05-20 19:25:00|8.21|8.21|8.28|8.28|8.28|8.28|8.19|8.19|0
1653075000000|2022-05-20 19:30:00|8.27|8.27|8.3|8.3|8.31|8.31|8.24|8.24|0
1653075300000|2022-05-20 19:35:00|8.31|8.31|8.32|8.32|8.34|8.34|8.28|8.28|0
1653075600000|2022-05-20 19:40:00|8.33|8.33|8.33|8.33|8.37|8.37|8.32|8.32|0
1653075900000|2022-05-20 19:45:00|8.35|8.35|8.35|8.35|8.35|8.35|8.3|8.3|0
1653076200000|2022-05-20 19:50:00|8.37|8.37|8.42|8.42|8.42|8.42|8.37|8.37|0
1653076500000|2022-05-20 19:55:00|8.41|8.41|8.43|8.43|8.43|8.43|8.4|8.4|0
1653076800000|2022-05-20 20:00:00|8.42|8.42|8.39|8.39|8.42|8.42|8.37|8.37|0
1653292800000|2022-05-23 08:00:00|8.46|8.46|8.42|8.42|8.46|8.46|8.4|8.4|0
1653293400000|2022-05-23 08:10:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1653294300000|2022-05-23 08:25:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1653295200000|2022-05-23 08:40:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1653296700000|2022-05-23 09:05:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1653297000000|2022-05-23 09:10:00|8.43|8.43|8.4|8.4|8.43|8.43|8.4|8.4|0
1653298500000|2022-05-23 09:35:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1653300000000|2022-05-23 10:00:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1653300600000|2022-05-23 10:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1653300900000|2022-05-23 10:15:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1653301500000|2022-05-23 10:25:00|8.43|8.43|8.4|8.4|8.44|8.44|8.4|8.4|0
1653303000000|2022-05-23 10:50:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1653303300000|2022-05-23 10:55:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1653303600000|2022-05-23 11:00:00|8.42|8.42|8.48|8.48|8.48|8.48|8.42|8.42|0
1653303900000|2022-05-23 11:05:00|8.49|8.49|8.49|8.49|8.51|8.51|8.49|8.49|0
1653304200000|2022-05-23 11:10:00|8.51|8.51|8.5|8.5|8.51|8.51|8.5|8.5|0
1653304500000|2022-05-23 11:15:00|8.49|8.49|8.51|8.51|8.51|8.51|8.49|8.49|0
1653304800000|2022-05-23 11:20:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1653305100000|2022-05-23 11:25:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1653305700000|2022-05-23 11:35:00|8.5|8.5|8.47|8.47|8.5|8.5|8.47|8.47|0
1653307200000|2022-05-23 12:00:00|8.48|8.48|8.48|8.48|8.48|8.48|8.47|8.47|0
1653307500000|2022-05-23 12:05:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1653308100000|2022-05-23 12:15:00|8.48|8.48|8.49|8.49|8.49|8.49|8.48|8.48|0
1653308400000|2022-05-23 12:20:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1653309900000|2022-05-23 12:45:00|8.46|8.46|8.42|8.42|8.46|8.46|8.42|8.42|0
1653310200000|2022-05-23 12:50:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1653310800000|2022-05-23 13:00:00|8.42|8.42|8.39|8.39|8.42|8.42|8.38|8.38|0
1653311100000|2022-05-23 13:05:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1653311400000|2022-05-23 13:10:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1653312000000|2022-05-23 13:20:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1653312300000|2022-05-23 13:25:00|8.4|8.4|8.36|8.36|8.4|8.4|8.3|8.3|0
1653312600000|2022-05-23 13:30:00|8.32|8.32|8.12|8.12|8.32|8.32|8.1|8.1|0
1653312900000|2022-05-23 13:35:00|8.16|8.16|8.03|8.03|8.19|8.19|8.01|8.01|0
1653313200000|2022-05-23 13:40:00|8.04|8.04|8.16|8.16|8.16|8.16|8.01|8.01|0
1653313500000|2022-05-23 13:45:00|8.15|8.15|8.26|8.26|8.3|8.3|8.11|8.11|0
1653313800000|2022-05-23 13:50:00|8.24|8.24|8.19|8.19|8.26|8.26|8.18|8.18|0
1653314100000|2022-05-23 13:55:00|8.18|8.18|8.11|8.11|8.2|8.2|8.09|8.09|0
1653314400000|2022-05-23 14:00:00|8.09|8.09|8|8|8.09|8.09|7.98|7.98|0
1653314700000|2022-05-23 14:05:00|7.99|7.99|8.03|8.03|8.04|8.04|7.99|7.99|0
1653315000000|2022-05-23 14:10:00|8.01|8.01|8.06|8.06|8.07|8.07|8|8|0
1653315300000|2022-05-23 14:15:00|8.07|8.07|8.09|8.09|8.1|8.1|8.02|8.02|0
1653315600000|2022-05-23 14:20:00|8.08|8.08|8.09|8.09|8.11|8.11|8.04|8.04|0
1653315900000|2022-05-23 14:25:00|8.08|8.08|8.11|8.11|8.11|8.11|8.01|8.01|0
1653316200000|2022-05-23 14:30:00|8.13|8.13|8.23|8.23|8.24|8.24|8.09|8.09|0
1653316500000|2022-05-23 14:35:00|8.22|8.22|8.17|8.17|8.24|8.24|8.16|8.16|0
1653316800000|2022-05-23 14:40:00|8.18|8.18|8.13|8.13|8.21|8.21|8.11|8.11|0
1653317100000|2022-05-23 14:45:00|8.14|8.14|8.18|8.18|8.21|8.21|8.08|8.08|0
1653317400000|2022-05-23 14:50:00|8.17|8.17|8.1|8.1|8.17|8.17|8.07|8.07|0
1653317700000|2022-05-23 14:55:00|8.09|8.09|8.12|8.12|8.12|8.12|8.08|8.08|0
1653318000000|2022-05-23 15:00:00|8.11|8.11|8.26|8.26|8.26|8.26|8.05|8.05|0
1653318300000|2022-05-23 15:05:00|8.25|8.25|8.24|8.24|8.39|8.39|8.23|8.23|0
1653318600000|2022-05-23 15:10:00|8.23|8.23|8.26|8.26|8.26|8.26|8.16|8.16|0
1653318900000|2022-05-23 15:15:00|8.27|8.27|8.25|8.25|8.28|8.28|8.23|8.23|0
1653319200000|2022-05-23 15:20:00|8.24|8.24|8.3|8.3|8.32|8.32|8.24|8.24|0
1653319500000|2022-05-23 15:25:00|8.29|8.29|8.31|8.31|8.32|8.32|8.28|8.28|0
1653319800000|2022-05-23 15:30:00|8.3|8.3|8.36|8.36|8.37|8.37|8.3|8.3|0
1653320100000|2022-05-23 15:35:00|8.37|8.37|8.38|8.38|8.38|8.38|8.34|8.34|0
1653320400000|2022-05-23 15:40:00|8.37|8.37|8.37|8.37|8.38|8.38|8.36|8.36|0
1653320700000|2022-05-23 15:45:00|8.38|8.38|8.35|8.35|8.4|8.4|8.34|8.34|0
1653321000000|2022-05-23 15:50:00|8.36|8.36|8.37|8.37|8.38|8.38|8.35|8.35|0
1653321300000|2022-05-23 15:55:00|8.38|8.38|8.34|8.34|8.39|8.39|8.34|8.34|0
1653321600000|2022-05-23 16:00:00|8.33|8.33|8.39|8.39|8.39|8.39|8.32|8.32|0
1653321900000|2022-05-23 16:05:00|8.38|8.38|8.42|8.42|8.42|8.42|8.37|8.37|0
1653322200000|2022-05-23 16:10:00|8.41|8.41|8.37|8.37|8.41|8.41|8.37|8.37|0
1653322500000|2022-05-23 16:15:00|8.38|8.38|8.37|8.37|8.39|8.39|8.35|8.35|0
1653322800000|2022-05-23 16:20:00|8.39|8.39|8.44|8.44|8.44|8.44|8.38|8.38|0
1653323100000|2022-05-23 16:25:00|8.43|8.43|8.39|8.39|8.45|8.45|8.39|8.39|0
1653323400000|2022-05-23 16:30:00|8.38|8.38|8.37|8.37|8.38|8.38|8.35|8.35|0
1653323700000|2022-05-23 16:35:00|8.36|8.36|8.4|8.4|8.4|8.4|8.36|8.36|0
1653324000000|2022-05-23 16:40:00|8.39|8.39|8.39|8.39|8.39|8.39|8.37|8.37|0
1653324300000|2022-05-23 16:45:00|8.4|8.4|8.32|8.32|8.4|8.4|8.32|8.32|0
1653324600000|2022-05-23 16:50:00|8.33|8.33|8.3|8.3|8.34|8.34|8.29|8.29|0
1653324900000|2022-05-23 16:55:00|8.29|8.29|8.31|8.31|8.31|8.31|8.27|8.27|0
1653325200000|2022-05-23 17:00:00|8.3|8.3|8.25|8.25|8.3|8.3|8.25|8.25|0
1653325500000|2022-05-23 17:05:00|8.26|8.26|8.25|8.25|8.28|8.28|8.24|8.24|0
1653325800000|2022-05-23 17:10:00|8.26|8.26|8.29|8.29|8.29|8.29|8.25|8.25|0
1653326100000|2022-05-23 17:15:00|8.27|8.27|8.26|8.26|8.28|8.28|8.24|8.24|0
1653326400000|2022-05-23 17:20:00|8.25|8.25|8.26|8.26|8.28|8.28|8.24|8.24|0
1653326700000|2022-05-23 17:25:00|8.27|8.27|8.28|8.28|8.29|8.29|8.26|8.26|0
1653327000000|2022-05-23 17:30:00|8.27|8.27|8.32|8.32|8.32|8.32|8.26|8.26|0
1653327300000|2022-05-23 17:35:00|8.31|8.31|8.32|8.32|8.33|8.33|8.3|8.3|0
1653327600000|2022-05-23 17:40:00|8.33|8.33|8.33|8.33|8.33|8.33|8.31|8.31|0
1653327900000|2022-05-23 17:45:00|8.32|8.32|8.33|8.33|8.36|8.36|8.32|8.32|0
1653328200000|2022-05-23 17:50:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1653328500000|2022-05-23 17:55:00|8.32|8.32|8.33|8.33|8.33|8.33|8.31|8.31|0
1653328800000|2022-05-23 18:00:00|8.34|8.34|8.31|8.31|8.34|8.34|8.29|8.29|0
1653329100000|2022-05-23 18:05:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1653329400000|2022-05-23 18:10:00|8.32|8.32|8.33|8.33|8.33|8.33|8.31|8.31|0
1653329700000|2022-05-23 18:15:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1653330000000|2022-05-23 18:20:00|8.33|8.33|8.3|8.3|8.33|8.33|8.29|8.29|0
1653330300000|2022-05-23 18:25:00|8.29|8.29|8.32|8.32|8.33|8.33|8.29|8.29|0
1653330600000|2022-05-23 18:30:00|8.31|8.31|8.33|8.33|8.33|8.33|8.31|8.31|0
1653330900000|2022-05-23 18:35:00|8.32|8.32|8.33|8.33|8.34|8.34|8.32|8.32|0
1653331200000|2022-05-23 18:40:00|8.34|8.34|8.36|8.36|8.37|8.37|8.32|8.32|0
1653331500000|2022-05-23 18:45:00|8.37|8.37|8.3|8.3|8.37|8.37|8.3|8.3|0
1653331800000|2022-05-23 18:50:00|8.31|8.31|8.3|8.3|8.32|8.32|8.29|8.29|0
1653332100000|2022-05-23 18:55:00|8.31|8.31|8.3|8.3|8.31|8.31|8.29|8.29|0
1653332400000|2022-05-23 19:00:00|8.31|8.31|8.33|8.33|8.33|8.33|8.3|8.3|0
1653332700000|2022-05-23 19:05:00|8.34|8.34|8.36|8.36|8.36|8.36|8.33|8.33|0
1653333000000|2022-05-23 19:10:00|8.35|8.35|8.33|8.33|8.35|8.35|8.29|8.29|0
1653333300000|2022-05-23 19:15:00|8.32|8.32|8.35|8.35|8.36|8.36|8.32|8.32|0
1653333600000|2022-05-23 19:20:00|8.36|8.36|8.32|8.32|8.36|8.36|8.32|8.32|0
1653333900000|2022-05-23 19:25:00|8.33|8.33|8.36|8.36|8.37|8.37|8.33|8.33|0
1653334200000|2022-05-23 19:30:00|8.37|8.37|8.36|8.36|8.37|8.37|8.35|8.35|0
1653334500000|2022-05-23 19:35:00|8.37|8.37|8.36|8.36|8.37|8.37|8.35|8.35|0
1653334800000|2022-05-23 19:40:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1653335100000|2022-05-23 19:45:00|8.36|8.36|8.37|8.37|8.38|8.38|8.36|8.36|0
1653335400000|2022-05-23 19:50:00|8.4|8.4|8.4|8.4|8.42|8.42|8.39|8.39|0
1653335700000|2022-05-23 19:55:00|8.39|8.39|8.41|8.41|8.42|8.42|8.39|8.39|0
1653336000000|2022-05-23 20:00:00|8.42|8.42|8.38|8.38|8.42|8.42|8.38|8.38|0
1653336300000|2022-05-23 20:05:00|8.42|8.42|8.39|8.39|8.42|8.42|8.38|8.38|0
1653336600000|2022-05-23 20:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1653336900000|2022-05-23 20:15:00|8.41|8.41|8.42|8.42|8.42|8.42|8.39|8.39|0
1653337500000|2022-05-23 20:25:00|8.41|8.41|8.4|8.4|8.41|8.41|8.4|8.4|0
1653337800000|2022-05-23 20:30:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1653338100000|2022-05-23 20:35:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1653339300000|2022-05-23 20:55:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1653339900000|2022-05-23 21:05:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1653340200000|2022-05-23 21:10:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1653340500000|2022-05-23 21:15:00|8.33|8.33|8.26|8.26|8.33|8.33|8.26|8.26|0
1653341100000|2022-05-23 21:25:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1653341400000|2022-05-23 21:30:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1653341700000|2022-05-23 21:35:00|8.2|8.2|8.15|8.15|8.21|8.21|8.07|8.07|0
1653342000000|2022-05-23 21:40:00|8.09|8.09|8.18|8.18|8.19|8.19|8.09|8.09|0
1653342300000|2022-05-23 21:45:00|8.27|8.27|8.19|8.19|8.27|8.27|8.19|8.19|0
1653342900000|2022-05-23 21:55:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1653343200000|2022-05-23 22:00:00|8.25|8.25|8.25|8.25|8.25|8.25|8.16|8.16|0
1653343500000|2022-05-23 22:05:00|8.16|8.16|8.24|8.24|8.26|8.26|8.16|8.16|0
1653343800000|2022-05-23 22:10:00|8.22|8.22|8.22|8.22|8.23|8.23|8.16|8.16|0
1653344100000|2022-05-23 22:15:00|8.19|8.19|8.34|8.34|8.36|8.36|8.18|8.18|0
1653344400000|2022-05-23 22:20:00|8.27|8.27|8.16|8.16|8.33|8.33|8.15|8.15|0
1653344700000|2022-05-23 22:25:00|8.26|8.26|8.27|8.27|8.27|8.27|8.15|8.15|0
1653345000000|2022-05-23 22:30:00|8.2|8.2|8.19|8.19|8.26|8.26|8.19|8.19|0
1653345300000|2022-05-23 22:35:00|8.18|8.18|8.23|8.23|8.26|8.26|8.16|8.16|0
1653345600000|2022-05-23 22:40:00|8.2|8.2|8.25|8.25|8.26|8.26|8.19|8.19|0
1653345900000|2022-05-23 22:45:00|8.26|8.26|8.22|8.22|8.27|8.27|8.22|8.22|0
1653346200000|2022-05-23 22:50:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1653346500000|2022-05-23 22:55:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1653346800000|2022-05-23 23:00:00|8.23|8.23|8.26|8.26|8.26|8.26|8.23|8.23|0
1653347100000|2022-05-23 23:05:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1653347400000|2022-05-23 23:10:00|8.26|8.26|8.23|8.23|8.26|8.26|8.23|8.23|0
1653347700000|2022-05-23 23:15:00|8.26|8.26|8.26|8.26|8.26|8.26|8.24|8.24|0
1653348300000|2022-05-23 23:25:00|8.24|8.24|8.26|8.26|8.26|8.26|8.23|8.23|0
1653348600000|2022-05-23 23:30:00|8.23|8.23|8.23|8.23|8.26|8.26|8.23|8.23|0
1653348900000|2022-05-23 23:35:00|8.25|8.25|8.21|8.21|8.25|8.25|8.2|8.2|0
1653349200000|2022-05-23 23:40:00|8.19|8.19|8.23|8.23|8.23|8.23|8.19|8.19|0
1653349500000|2022-05-23 23:45:00|8.22|8.22|8.23|8.23|8.25|8.25|8.22|8.22|0
1653349800000|2022-05-23 23:50:00|8.24|8.24|8.26|8.26|8.26|8.26|8.23|8.23|0
1653350100000|2022-05-23 23:55:00|8.28|8.28|8.28|8.28|8.32|8.32|8.24|8.24|0
1653379200000|2022-05-24 08:00:00|8.15|8.15|8.31|8.31|8.31|8.31|8.15|8.15|0
1653379500000|2022-05-24 08:05:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1653379800000|2022-05-24 08:10:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1653380700000|2022-05-24 08:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1653381300000|2022-05-24 08:35:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1653381600000|2022-05-24 08:40:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1653382500000|2022-05-24 08:55:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1653383400000|2022-05-24 09:10:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1653384000000|2022-05-24 09:20:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1653385200000|2022-05-24 09:40:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1653386700000|2022-05-24 10:05:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1653387600000|2022-05-24 10:20:00|8.2|8.2|8.15|8.15|8.2|8.2|8.15|8.15|0
1653387900000|2022-05-24 10:25:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1653390000000|2022-05-24 11:00:00|8.19|8.19|8.18|8.18|8.19|8.19|8.18|8.18|0
1653390300000|2022-05-24 11:05:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1653390600000|2022-05-24 11:10:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1653390900000|2022-05-24 11:15:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1653391200000|2022-05-24 11:20:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1653391800000|2022-05-24 11:30:00|8.23|8.23|8.23|8.23|8.23|8.23|8.21|8.21|0
1653392400000|2022-05-24 11:40:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1653393300000|2022-05-24 11:55:00|8.22|8.22|8.24|8.24|8.24|8.24|8.22|8.22|0
1653393600000|2022-05-24 12:00:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1653393900000|2022-05-24 12:05:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1653394800000|2022-05-24 12:20:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1653395100000|2022-05-24 12:25:00|8.25|8.25|8.26|8.26|8.26|8.26|8.24|8.24|0
1653395400000|2022-05-24 12:30:00|8.25|8.25|8.29|8.29|8.29|8.29|8.25|8.25|0
1653395700000|2022-05-24 12:35:00|8.28|8.28|8.28|8.28|8.29|8.29|8.28|8.28|0
1653396000000|2022-05-24 12:40:00|8.29|8.29|8.29|8.29|8.29|8.29|8.28|8.28|0
1653396300000|2022-05-24 12:45:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1653396600000|2022-05-24 12:50:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1653397200000|2022-05-24 13:00:00|8.29|8.29|8.28|8.28|8.29|8.29|8.28|8.28|0
1653397500000|2022-05-24 13:05:00|8.26|8.26|8.2|8.2|8.26|8.26|8.18|8.18|0
1653397800000|2022-05-24 13:10:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1653398400000|2022-05-24 13:20:00|8.2|8.2|8.22|8.22|8.22|8.22|8.2|8.2|0
1653398700000|2022-05-24 13:25:00|8.23|8.23|8.24|8.24|8.29|8.29|8.21|8.21|0
1653399000000|2022-05-24 13:30:00|8.26|8.26|8.16|8.16|8.27|8.27|8.15|8.15|0
1653399300000|2022-05-24 13:35:00|8.14|8.14|8.04|8.04|8.16|8.16|8.03|8.03|0
1653399600000|2022-05-24 13:40:00|8.06|8.06|8.11|8.11|8.16|8.16|8.03|8.03|0
1653399900000|2022-05-24 13:45:00|8.1|8.1|8.07|8.07|8.14|8.14|8.04|8.04|0
1653400200000|2022-05-24 13:50:00|8.06|8.06|8.04|8.04|8.17|8.17|8.04|8.04|0
1653400500000|2022-05-24 13:55:00|8.03|8.03|7.99|7.99|8.06|8.06|7.99|7.99|0
1653400800000|2022-05-24 14:00:00|7.98|7.98|7.97|7.97|8.01|8.01|7.94|7.94|0
1653401100000|2022-05-24 14:05:00|7.96|7.96|7.94|7.94|7.97|7.97|7.91|7.91|0
1653401400000|2022-05-24 14:10:00|7.95|7.95|7.91|7.91|7.96|7.96|7.91|7.91|0
1653401700000|2022-05-24 14:15:00|7.9|7.9|7.86|7.86|7.91|7.91|7.86|7.86|0
1653402000000|2022-05-24 14:20:00|7.87|7.87|7.9|7.9|7.96|7.96|7.87|7.87|0
1653402300000|2022-05-24 14:25:00|7.91|7.91|7.91|7.91|7.93|7.93|7.9|7.9|0
1653402600000|2022-05-24 14:30:00|7.9|7.9|7.91|7.91|7.94|7.94|7.89|7.89|0
1653402900000|2022-05-24 14:35:00|7.9|7.9|7.87|7.87|7.93|7.93|7.86|7.86|0
1653403200000|2022-05-24 14:40:00|7.86|7.86|7.85|7.85|7.89|7.89|7.84|7.84|0
1653403500000|2022-05-24 14:45:00|7.84|7.84|7.79|7.79|7.86|7.86|7.79|7.79|0
1653403800000|2022-05-24 14:50:00|7.8|7.8|7.77|7.77|7.81|7.81|7.76|7.76|0
1653404100000|2022-05-24 14:55:00|7.76|7.76|7.76|7.76|7.78|7.78|7.76|7.76|0
1653404400000|2022-05-24 15:00:00|7.75|7.75|7.75|7.75|7.8|7.8|7.75|7.75|0
1653404700000|2022-05-24 15:05:00|7.74|7.74|7.7|7.7|7.74|7.74|7.7|7.7|0
1653405000000|2022-05-24 15:10:00|7.71|7.71|7.67|7.67|7.71|7.71|7.66|7.66|0
1653405300000|2022-05-24 15:15:00|7.66|7.66|7.67|7.67|7.72|7.72|7.65|7.65|0
1653405600000|2022-05-24 15:20:00|7.66|7.66|7.69|7.69|7.7|7.7|7.66|7.66|0
1653405900000|2022-05-24 15:25:00|7.68|7.68|7.72|7.72|7.72|7.72|7.68|7.68|0
1653406200000|2022-05-24 15:30:00|7.73|7.73|7.72|7.72|7.74|7.74|7.69|7.69|0
1653406500000|2022-05-24 15:35:00|7.71|7.71|7.72|7.72|7.73|7.73|7.69|7.69|0
1653406800000|2022-05-24 15:40:00|7.73|7.73|7.74|7.74|7.75|7.75|7.7|7.7|0
1653407100000|2022-05-24 15:45:00|7.76|7.76|7.78|7.78|7.8|7.8|7.74|7.74|0
1653407400000|2022-05-24 15:50:00|7.77|7.77|7.76|7.76|7.79|7.79|7.76|7.76|0
1653407700000|2022-05-24 15:55:00|7.77|7.77|7.76|7.76|7.78|7.78|7.76|7.76|0
1653408000000|2022-05-24 16:00:00|7.75|7.75|7.77|7.77|7.77|7.77|7.73|7.73|0
1653408300000|2022-05-24 16:05:00|7.78|7.78|7.83|7.83|7.83|7.83|7.76|7.76|0
1653408600000|2022-05-24 16:10:00|7.82|7.82|7.8|7.8|7.83|7.83|7.78|7.78|0
1653408900000|2022-05-24 16:15:00|7.83|7.83|7.81|7.81|7.84|7.84|7.8|7.8|0
1653409200000|2022-05-24 16:20:00|7.8|7.8|7.79|7.79|7.8|7.8|7.78|7.78|0
1653409500000|2022-05-24 16:25:00|7.8|7.8|7.76|7.76|7.8|7.8|7.76|7.76|0
1653409800000|2022-05-24 16:30:00|7.77|7.77|7.7|7.7|7.77|7.77|7.7|7.7|0
1653410100000|2022-05-24 16:35:00|7.71|7.71|7.69|7.69|7.71|7.71|7.68|7.68|0
1653410400000|2022-05-24 16:40:00|7.7|7.7|7.69|7.69|7.7|7.7|7.66|7.66|0
1653410700000|2022-05-24 16:45:00|7.68|7.68|7.68|7.68|7.68|7.68|7.66|7.66|0
1653411000000|2022-05-24 16:50:00|7.67|7.67|7.65|7.65|7.68|7.68|7.65|7.65|0
1653411300000|2022-05-24 16:55:00|7.66|7.66|7.67|7.67|7.7|7.7|7.65|7.65|0
1653411600000|2022-05-24 17:00:00|7.66|7.66|7.59|7.59|7.66|7.66|7.59|7.59|0
1653411900000|2022-05-24 17:05:00|7.6|7.6|7.6|7.6|7.61|7.61|7.59|7.59|0
1653412200000|2022-05-24 17:10:00|7.59|7.59|7.59|7.59|7.61|7.61|7.58|7.58|0
1653412500000|2022-05-24 17:15:00|7.58|7.58|7.59|7.59|7.6|7.6|7.57|7.57|0
1653412800000|2022-05-24 17:20:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1653413100000|2022-05-24 17:25:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1653413400000|2022-05-24 17:30:00|7.59|7.59|7.57|7.57|7.59|7.59|7.56|7.56|0
1653413700000|2022-05-24 17:35:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1653414000000|2022-05-24 17:40:00|7.61|7.61|7.61|7.61|7.65|7.65|7.61|7.61|0
1653414300000|2022-05-24 17:45:00|7.62|7.62|7.61|7.61|7.64|7.64|7.6|7.6|0
1653414600000|2022-05-24 17:50:00|7.62|7.62|7.63|7.63|7.64|7.64|7.61|7.61|0
1653414900000|2022-05-24 17:55:00|7.62|7.62|7.6|7.6|7.64|7.64|7.6|7.6|0
1653415200000|2022-05-24 18:00:00|7.59|7.59|7.57|7.57|7.6|7.6|7.57|7.57|0
1653415500000|2022-05-24 18:05:00|7.58|7.58|7.64|7.64|7.65|7.65|7.58|7.58|0
1653415800000|2022-05-24 18:10:00|7.63|7.63|7.6|7.6|7.66|7.66|7.6|7.6|0
1653416100000|2022-05-24 18:15:00|7.59|7.59|7.59|7.59|7.61|7.61|7.59|7.59|0
1653416400000|2022-05-24 18:20:00|7.58|7.58|7.62|7.62|7.63|7.63|7.58|7.58|0
1653416700000|2022-05-24 18:25:00|7.63|7.63|7.6|7.6|7.63|7.63|7.6|7.6|0
1653417000000|2022-05-24 18:30:00|7.59|7.59|7.6|7.6|7.61|7.61|7.58|7.58|0
1653417300000|2022-05-24 18:35:00|7.61|7.61|7.59|7.59|7.61|7.61|7.58|7.58|0
1653417600000|2022-05-24 18:40:00|7.6|7.6|7.57|7.57|7.6|7.6|7.56|7.56|0
1653417900000|2022-05-24 18:45:00|7.55|7.55|7.54|7.54|7.56|7.56|7.53|7.53|0
1653418200000|2022-05-24 18:50:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1653418500000|2022-05-24 18:55:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1653418800000|2022-05-24 19:00:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1653419100000|2022-05-24 19:05:00|7.54|7.54|7.53|7.53|7.57|7.57|7.53|7.53|0
1653419400000|2022-05-24 19:10:00|7.54|7.54|7.54|7.54|7.55|7.55|7.53|7.53|0
1653419700000|2022-05-24 19:15:00|7.53|7.53|7.53|7.53|7.55|7.55|7.52|7.52|0
1653420000000|2022-05-24 19:20:00|7.52|7.52|7.51|7.51|7.53|7.53|7.5|7.5|0
1653420300000|2022-05-24 19:25:00|7.5|7.5|7.53|7.53|7.55|7.55|7.5|7.5|0
1653420600000|2022-05-24 19:30:00|7.54|7.54|7.57|7.57|7.57|7.57|7.54|7.54|0
1653420900000|2022-05-24 19:35:00|7.56|7.56|7.63|7.63|7.65|7.65|7.56|7.56|0
1653421200000|2022-05-24 19:40:00|7.64|7.64|7.62|7.62|7.65|7.65|7.61|7.61|0
1653421500000|2022-05-24 19:45:00|7.61|7.61|7.61|7.61|7.64|7.64|7.61|7.61|0
1653421800000|2022-05-24 19:50:00|7.6|7.6|7.57|7.57|7.61|7.61|7.56|7.56|0
1653422100000|2022-05-24 19:55:00|7.56|7.56|7.61|7.61|7.61|7.61|7.56|7.56|0
1653422400000|2022-05-24 20:00:00|7.65|7.65|7.6|7.6|7.65|7.65|7.59|7.59|0
1653422700000|2022-05-24 20:05:00|7.63|7.63|7.65|7.65|7.68|7.68|7.6|7.6|0
1653423000000|2022-05-24 20:10:00|7.63|7.63|7.66|7.66|7.66|7.66|7.61|7.61|0
1653423300000|2022-05-24 20:15:00|7.64|7.64|7.62|7.62|7.67|7.67|7.6|7.6|0
1653423600000|2022-05-24 20:20:00|7.65|7.65|7.63|7.63|7.66|7.66|7.61|7.61|0
1653423900000|2022-05-24 20:25:00|7.66|7.66|7.61|7.61|7.66|7.66|7.61|7.61|0
1653424200000|2022-05-24 20:30:00|7.6|7.6|7.65|7.65|7.65|7.65|7.6|7.6|0
1653424500000|2022-05-24 20:35:00|7.61|7.61|7.61|7.61|7.67|7.67|7.61|7.61|0
1653424800000|2022-05-24 20:40:00|7.65|7.65|7.61|7.61|7.67|7.67|7.61|7.61|0
1653425100000|2022-05-24 20:45:00|7.64|7.64|7.6|7.6|7.64|7.64|7.6|7.6|0
1653425400000|2022-05-24 20:50:00|7.64|7.64|7.65|7.65|7.65|7.65|7.61|7.61|0
1653425700000|2022-05-24 20:55:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1653426000000|2022-05-24 21:00:00|7.62|7.62|7.67|7.67|7.68|7.68|7.62|7.62|0
1653426300000|2022-05-24 21:05:00|7.68|7.68|7.65|7.65|7.68|7.68|7.65|7.65|0
1653426600000|2022-05-24 21:10:00|7.67|7.67|7.68|7.68|7.68|7.68|7.65|7.65|0
1653426900000|2022-05-24 21:15:00|7.67|7.67|7.67|7.67|7.68|7.68|7.65|7.65|0
1653427200000|2022-05-24 21:20:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1653427500000|2022-05-24 21:25:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1653427800000|2022-05-24 21:30:00|7.68|7.68|7.66|7.66|7.68|7.68|7.63|7.63|0
1653428100000|2022-05-24 21:35:00|7.67|7.67|7.64|7.64|7.67|7.67|7.64|7.64|0
1653428400000|2022-05-24 21:40:00|7.67|7.67|7.67|7.67|7.7|7.7|7.66|7.66|0
1653428700000|2022-05-24 21:45:00|7.65|7.65|7.65|7.65|7.66|7.66|7.65|7.65|0
1653429000000|2022-05-24 21:50:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1653429300000|2022-05-24 21:55:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1653429600000|2022-05-24 22:00:00|7.65|7.65|7.65|7.65|7.65|7.65|7.63|7.63|0
1653429900000|2022-05-24 22:05:00|7.63|7.63|7.64|7.64|7.65|7.65|7.63|7.63|0
1653430200000|2022-05-24 22:10:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1653430500000|2022-05-24 22:15:00|7.64|7.64|7.66|7.66|7.66|7.66|7.64|7.64|0
1653430800000|2022-05-24 22:20:00|7.67|7.67|7.65|7.65|7.7|7.7|7.65|7.65|0
1653431100000|2022-05-24 22:25:00|7.69|7.69|7.64|7.64|7.69|7.69|7.64|7.64|0
1653431400000|2022-05-24 22:30:00|7.65|7.65|7.66|7.66|7.66|7.66|7.64|7.64|0
1653431700000|2022-05-24 22:35:00|7.67|7.67|7.69|7.69|7.7|7.7|7.67|7.67|0
1653432000000|2022-05-24 22:40:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1653432300000|2022-05-24 22:45:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1653432600000|2022-05-24 22:50:00|7.7|7.7|7.72|7.72|7.73|7.73|7.7|7.7|0
1653432900000|2022-05-24 22:55:00|7.7|7.7|7.69|7.69|7.72|7.72|7.62|7.62|0
1653433200000|2022-05-24 23:00:00|7.65|7.65|7.65|7.65|7.68|7.68|7.65|7.65|0
1653433500000|2022-05-24 23:05:00|7.68|7.68|7.7|7.7|7.7|7.7|7.65|7.65|0
1653433800000|2022-05-24 23:10:00|7.65|7.65|7.7|7.7|7.71|7.71|7.65|7.65|0
1653434100000|2022-05-24 23:15:00|7.66|7.66|7.7|7.7|7.7|7.7|7.66|7.66|0
1653434400000|2022-05-24 23:20:00|7.67|7.67|7.7|7.7|7.7|7.7|7.66|7.66|0
1653434700000|2022-05-24 23:25:00|7.66|7.66|7.73|7.73|7.73|7.73|7.66|7.66|0
1653435000000|2022-05-24 23:30:00|7.7|7.7|7.69|7.69|7.73|7.73|7.65|7.65|0
1653435300000|2022-05-24 23:35:00|7.68|7.68|7.68|7.68|7.69|7.69|7.65|7.65|0
1653435600000|2022-05-24 23:40:00|7.65|7.65|7.69|7.69|7.69|7.69|7.65|7.65|0
1653435900000|2022-05-24 23:45:00|7.68|7.68|7.68|7.68|7.69|7.69|7.65|7.65|0
1653436200000|2022-05-24 23:50:00|7.65|7.65|7.69|7.69|7.69|7.69|7.65|7.65|0
1653436500000|2022-05-24 23:55:00|7.65|7.65|7.67|7.67|7.69|7.69|7.65|7.65|0
1653465600000|2022-05-25 08:00:00|7.47|7.47|7.65|7.65|7.65|7.65|7.47|7.47|0
1653469800000|2022-05-25 09:10:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1653470100000|2022-05-25 09:15:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1653471300000|2022-05-25 09:35:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1653472500000|2022-05-25 09:55:00|7.61|7.61|7.56|7.56|7.61|7.61|7.56|7.56|0
1653474600000|2022-05-25 10:30:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1653476400000|2022-05-25 11:00:00|7.63|7.63|7.59|7.59|7.63|7.63|7.55|7.55|0
1653476700000|2022-05-25 11:05:00|7.58|7.58|7.55|7.55|7.59|7.59|7.55|7.55|0
1653477000000|2022-05-25 11:10:00|7.58|7.58|7.58|7.58|7.58|7.58|7.55|7.55|0
1653477300000|2022-05-25 11:15:00|7.57|7.57|7.55|7.55|7.59|7.59|7.55|7.55|0
1653477600000|2022-05-25 11:20:00|7.56|7.56|7.55|7.55|7.58|7.58|7.55|7.55|0
1653478200000|2022-05-25 11:30:00|7.54|7.54|7.54|7.54|7.55|7.55|7.52|7.52|0
1653478500000|2022-05-25 11:35:00|7.55|7.55|7.53|7.53|7.55|7.55|7.52|7.52|0
1653478800000|2022-05-25 11:40:00|7.54|7.54|7.53|7.53|7.54|7.54|7.52|7.52|0
1653479100000|2022-05-25 11:45:00|7.54|7.54|7.52|7.52|7.54|7.54|7.51|7.51|0
1653479400000|2022-05-25 11:50:00|7.51|7.51|7.51|7.51|7.52|7.52|7.51|7.51|0
1653479700000|2022-05-25 11:55:00|7.52|7.52|7.53|7.53|7.54|7.54|7.51|7.51|0
1653480000000|2022-05-25 12:00:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1653480300000|2022-05-25 12:05:00|7.56|7.56|7.54|7.54|7.58|7.58|7.53|7.53|0
1653480600000|2022-05-25 12:10:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1653481200000|2022-05-25 12:20:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1653481500000|2022-05-25 12:25:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1653481800000|2022-05-25 12:30:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1653482100000|2022-05-25 12:35:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1653482400000|2022-05-25 12:40:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1653482700000|2022-05-25 12:45:00|7.56|7.56|7.57|7.57|7.58|7.58|7.55|7.55|0
1653483000000|2022-05-25 12:50:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1653483300000|2022-05-25 12:55:00|7.58|7.58|7.58|7.58|7.59|7.59|7.57|7.57|0
1653483600000|2022-05-25 13:00:00|7.57|7.57|7.6|7.6|7.6|7.6|7.57|7.57|0
1653483900000|2022-05-25 13:05:00|7.62|7.62|7.6|7.6|7.66|7.66|7.57|7.57|0
1653484200000|2022-05-25 13:10:00|7.61|7.61|7.61|7.61|7.61|7.61|7.6|7.6|0
1653484500000|2022-05-25 13:15:00|7.6|7.6|7.6|7.6|7.64|7.64|7.58|7.58|0
1653484800000|2022-05-25 13:20:00|7.58|7.58|7.54|7.54|7.6|7.6|7.54|7.54|0
1653485100000|2022-05-25 13:25:00|7.55|7.55|7.6|7.6|7.6|7.6|7.55|7.55|0
1653485400000|2022-05-25 13:30:00|7.55|7.55|7.72|7.72|7.74|7.74|7.55|7.55|0
1653485700000|2022-05-25 13:35:00|7.71|7.71|7.74|7.74|7.83|7.83|7.67|7.67|0
1653486000000|2022-05-25 13:40:00|7.76|7.76|7.64|7.64|7.76|7.76|7.6|7.6|0
1653486300000|2022-05-25 13:45:00|7.66|7.66|7.53|7.53|7.68|7.68|7.53|7.53|0
1653486600000|2022-05-25 13:50:00|7.52|7.52|7.53|7.53|7.57|7.57|7.51|7.51|0
1653486900000|2022-05-25 13:55:00|7.52|7.52|7.57|7.57|7.58|7.58|7.51|7.51|0
1653487200000|2022-05-25 14:00:00|7.58|7.58|7.65|7.65|7.65|7.65|7.57|7.57|0
1653487500000|2022-05-25 14:05:00|7.64|7.64|7.54|7.54|7.64|7.64|7.53|7.53|0
1653487800000|2022-05-25 14:10:00|7.53|7.53|7.59|7.59|7.59|7.59|7.53|7.53|0
1653488100000|2022-05-25 14:15:00|7.58|7.58|7.63|7.63|7.64|7.64|7.57|7.57|0
1653488400000|2022-05-25 14:20:00|7.62|7.62|7.69|7.69|7.7|7.7|7.6|7.6|0
1653488700000|2022-05-25 14:25:00|7.7|7.7|7.72|7.72|7.73|7.73|7.68|7.68|0
1653489000000|2022-05-25 14:30:00|7.73|7.73|7.73|7.73|7.73|7.73|7.7|7.7|0
1653489300000|2022-05-25 14:35:00|7.72|7.72|7.66|7.66|7.73|7.73|7.66|7.66|0
1653489600000|2022-05-25 14:40:00|7.67|7.67|7.61|7.61|7.69|7.69|7.6|7.6|0
1653489900000|2022-05-25 14:45:00|7.62|7.62|7.58|7.58|7.63|7.63|7.57|7.57|0
1653490200000|2022-05-25 14:50:00|7.59|7.59|7.6|7.6|7.63|7.63|7.59|7.59|0
1653490500000|2022-05-25 14:55:00|7.61|7.61|7.63|7.63|7.65|7.65|7.6|7.6|0
1653490800000|2022-05-25 15:00:00|7.62|7.62|7.62|7.62|7.69|7.69|7.62|7.62|0
1653491100000|2022-05-25 15:05:00|7.63|7.63|7.67|7.67|7.68|7.68|7.62|7.62|0
1653491400000|2022-05-25 15:10:00|7.66|7.66|7.66|7.66|7.68|7.68|7.66|7.66|0
1653491700000|2022-05-25 15:15:00|7.65|7.65|7.64|7.64|7.67|7.67|7.63|7.63|0
1653492000000|2022-05-25 15:20:00|7.63|7.63|7.64|7.64|7.64|7.64|7.62|7.62|0
1653492300000|2022-05-25 15:25:00|7.63|7.63|7.61|7.61|7.63|7.63|7.6|7.6|0
1653492600000|2022-05-25 15:30:00|7.6|7.6|7.57|7.57|7.64|7.64|7.56|7.56|0
1653492900000|2022-05-25 15:35:00|7.56|7.56|7.55|7.55|7.57|7.57|7.54|7.54|0
1653493200000|2022-05-25 15:40:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1653493500000|2022-05-25 15:45:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1653493800000|2022-05-25 15:50:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1653494100000|2022-05-25 15:55:00|7.55|7.55|7.53|7.53|7.57|7.57|7.53|7.53|0
1653494400000|2022-05-25 16:00:00|7.54|7.54|7.55|7.55|7.57|7.57|7.53|7.53|0
1653494700000|2022-05-25 16:05:00|7.58|7.58|7.55|7.55|7.58|7.58|7.54|7.54|0
1653495000000|2022-05-25 16:10:00|7.54|7.54|7.56|7.56|7.58|7.58|7.53|7.53|0
1653495300000|2022-05-25 16:15:00|7.57|7.57|7.54|7.54|7.57|7.57|7.53|7.53|0
1653495600000|2022-05-25 16:20:00|7.55|7.55|7.53|7.53|7.55|7.55|7.52|7.52|0
1653495900000|2022-05-25 16:25:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1653496200000|2022-05-25 16:30:00|7.54|7.54|7.54|7.54|7.57|7.57|7.53|7.53|0
1653496500000|2022-05-25 16:35:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1653496800000|2022-05-25 16:40:00|7.54|7.54|7.54|7.54|7.54|7.54|7.53|7.53|0
1653497100000|2022-05-25 16:45:00|7.53|7.53|7.57|7.57|7.58|7.58|7.53|7.53|0
1653497400000|2022-05-25 16:50:00|7.55|7.55|7.54|7.54|7.56|7.56|7.54|7.54|0
1653497700000|2022-05-25 16:55:00|7.55|7.55|7.57|7.57|7.58|7.58|7.53|7.53|0
1653498000000|2022-05-25 17:00:00|7.56|7.56|7.58|7.58|7.59|7.59|7.55|7.55|0
1653498300000|2022-05-25 17:05:00|7.57|7.57|7.57|7.57|7.57|7.57|7.56|7.56|0
1653498600000|2022-05-25 17:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1653498900000|2022-05-25 17:15:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1653499200000|2022-05-25 17:20:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1653499500000|2022-05-25 17:25:00|7.56|7.56|7.57|7.57|7.58|7.58|7.55|7.55|0
1653499800000|2022-05-25 17:30:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1653500100000|2022-05-25 17:35:00|7.56|7.56|7.57|7.57|7.59|7.59|7.55|7.55|0
1653500400000|2022-05-25 17:40:00|7.58|7.58|7.57|7.57|7.58|7.58|7.55|7.55|0
1653500700000|2022-05-25 17:45:00|7.56|7.56|7.56|7.56|7.57|7.57|7.55|7.55|0
1653501000000|2022-05-25 17:50:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1653501300000|2022-05-25 17:55:00|7.56|7.56|7.57|7.57|7.57|7.57|7.55|7.55|0
1653501600000|2022-05-25 18:00:00|7.56|7.56|7.59|7.59|7.63|7.63|7.55|7.55|0
1653501900000|2022-05-25 18:05:00|7.58|7.58|7.54|7.54|7.58|7.58|7.5|7.5|0
1653502200000|2022-05-25 18:10:00|7.55|7.55|7.57|7.57|7.6|7.6|7.52|7.52|0
1653502500000|2022-05-25 18:15:00|7.56|7.56|7.55|7.55|7.6|7.6|7.55|7.55|0
1653502800000|2022-05-25 18:20:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1653503100000|2022-05-25 18:25:00|7.58|7.58|7.61|7.61|7.61|7.61|7.57|7.57|0
1653503400000|2022-05-25 18:30:00|7.62|7.62|7.65|7.65|7.65|7.65|7.62|7.62|0
1653503700000|2022-05-25 18:35:00|7.64|7.64|7.62|7.62|7.66|7.66|7.62|7.62|0
1653504000000|2022-05-25 18:40:00|7.63|7.63|7.62|7.62|7.65|7.65|7.61|7.61|0
1653504300000|2022-05-25 18:45:00|7.6|7.6|7.6|7.6|7.65|7.65|7.6|7.6|0
1653504600000|2022-05-25 18:50:00|7.61|7.61|7.63|7.63|7.65|7.65|7.6|7.6|0
1653504900000|2022-05-25 18:55:00|7.64|7.64|7.62|7.62|7.64|7.64|7.62|7.62|0
1653505200000|2022-05-25 19:00:00|7.64|7.64|7.7|7.7|7.7|7.7|7.64|7.64|0
1653505500000|2022-05-25 19:05:00|7.69|7.69|7.72|7.72|7.72|7.72|7.68|7.68|0
1653505800000|2022-05-25 19:10:00|7.71|7.71|7.71|7.71|7.73|7.73|7.71|7.71|0
1653506100000|2022-05-25 19:15:00|7.7|7.7|7.69|7.69|7.7|7.7|7.67|7.67|0
1653506400000|2022-05-25 19:20:00|7.68|7.68|7.67|7.67|7.68|7.68|7.66|7.66|0
1653506700000|2022-05-25 19:25:00|7.68|7.68|7.71|7.71|7.71|7.71|7.67|7.67|0
1653507000000|2022-05-25 19:30:00|7.72|7.72|7.71|7.71|7.72|7.72|7.71|7.71|0
1653507300000|2022-05-25 19:35:00|7.72|7.72|7.69|7.69|7.72|7.72|7.67|7.67|0
1653507600000|2022-05-25 19:40:00|7.7|7.7|7.71|7.71|7.71|7.71|7.69|7.69|0
1653507900000|2022-05-25 19:45:00|7.7|7.7|7.68|7.68|7.7|7.7|7.67|7.67|0
1653508200000|2022-05-25 19:50:00|7.66|7.66|7.69|7.69|7.7|7.7|7.66|7.66|0
1653508500000|2022-05-25 19:55:00|7.7|7.7|7.71|7.71|7.72|7.72|7.69|7.69|0
1653508800000|2022-05-25 20:00:00|7.72|7.72|7.72|7.72|7.72|7.72|7.71|7.71|0
1653509100000|2022-05-25 20:05:00|7.69|7.69|7.72|7.72|7.73|7.73|7.69|7.69|0
1653509400000|2022-05-25 20:10:00|7.69|7.69|7.72|7.72|7.72|7.72|7.68|7.68|0
1653509700000|2022-05-25 20:15:00|7.69|7.69|7.69|7.69|7.72|7.72|7.69|7.69|0
1653510000000|2022-05-25 20:20:00|7.7|7.7|7.66|7.66|7.7|7.7|7.66|7.66|0
1653510300000|2022-05-25 20:25:00|7.67|7.67|7.65|7.65|7.7|7.7|7.65|7.65|0
1653510600000|2022-05-25 20:30:00|7.7|7.7|7.65|7.65|7.7|7.7|7.65|7.65|0
1653510900000|2022-05-25 20:35:00|7.66|7.66|7.65|7.65|7.7|7.7|7.65|7.65|0
1653511200000|2022-05-25 20:40:00|7.68|7.68|7.7|7.7|7.7|7.7|7.65|7.65|0
1653511500000|2022-05-25 20:45:00|7.65|7.65|7.65|7.65|7.7|7.7|7.65|7.65|0
1653511800000|2022-05-25 20:50:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1653512100000|2022-05-25 20:55:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1653512400000|2022-05-25 21:00:00|7.65|7.65|7.7|7.7|7.7|7.7|7.65|7.65|0
1653512700000|2022-05-25 21:05:00|7.69|7.69|7.66|7.66|7.69|7.69|7.66|7.66|0
1653513000000|2022-05-25 21:10:00|7.7|7.7|7.69|7.69|7.7|7.7|7.56|7.56|0
1653513300000|2022-05-25 21:15:00|7.65|7.65|7.65|7.65|7.7|7.7|7.65|7.65|0
1653513600000|2022-05-25 21:20:00|7.61|7.61|7.66|7.66|7.69|7.69|7.61|7.61|0
1653513900000|2022-05-25 21:25:00|7.62|7.62|7.66|7.66|7.66|7.66|7.62|7.62|0
1653514200000|2022-05-25 21:30:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1653514500000|2022-05-25 21:35:00|7.66|7.66|7.62|7.62|7.66|7.66|7.62|7.62|0
1653514800000|2022-05-25 21:40:00|7.66|7.66|7.62|7.62|7.66|7.66|7.62|7.62|0
1653515100000|2022-05-25 21:45:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1653515400000|2022-05-25 21:50:00|7.65|7.65|7.7|7.7|7.7|7.7|7.65|7.65|0
1653515700000|2022-05-25 21:55:00|7.65|7.65|7.6|7.6|7.67|7.67|7.6|7.6|0
1653516000000|2022-05-25 22:00:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1653516300000|2022-05-25 22:05:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1653516600000|2022-05-25 22:10:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1653516900000|2022-05-25 22:15:00|7.61|7.61|7.67|7.67|7.67|7.67|7.61|7.61|0
1653517200000|2022-05-25 22:20:00|7.66|7.66|7.65|7.65|7.66|7.66|7.63|7.63|0
1653517800000|2022-05-25 22:30:00|7.67|7.67|7.67|7.67|7.67|7.67|7.62|7.62|0
1653518100000|2022-05-25 22:35:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1653518700000|2022-05-25 22:45:00|7.66|7.66|7.62|7.62|7.66|7.66|7.62|7.62|0
1653519000000|2022-05-25 22:50:00|7.65|7.65|7.62|7.62|7.66|7.66|7.62|7.62|0
1653519300000|2022-05-25 22:55:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1653519600000|2022-05-25 23:00:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1653519900000|2022-05-25 23:05:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1653520500000|2022-05-25 23:15:00|7.65|7.65|7.65|7.65|7.66|7.66|7.62|7.62|0
1653520800000|2022-05-25 23:20:00|7.62|7.62|7.65|7.65|7.65|7.65|7.62|7.62|0
1653521100000|2022-05-25 23:25:00|7.62|7.62|7.66|7.66|7.66|7.66|7.62|7.62|0
1653521400000|2022-05-25 23:30:00|7.65|7.65|7.69|7.69|7.69|7.69|7.65|7.65|0
1653521700000|2022-05-25 23:35:00|7.66|7.66|7.7|7.7|7.7|7.7|7.66|7.66|0
1653522000000|2022-05-25 23:40:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1653522300000|2022-05-25 23:45:00|7.66|7.66|7.69|7.69|7.69|7.69|7.66|7.66|0
1653522600000|2022-05-25 23:50:00|7.68|7.68|7.7|7.7|7.7|7.7|7.68|7.68|0
1653522900000|2022-05-25 23:55:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1653552000000|2022-05-26 08:00:00|7.48|7.48|7.71|7.71|7.71|7.71|7.48|7.48|0
1653553200000|2022-05-26 08:20:00|7.72|7.72|7.77|7.77|7.77|7.77|7.72|7.72|0
1653553800000|2022-05-26 08:30:00|7.76|7.76|7.77|7.77|7.77|7.77|7.76|7.76|0
1653555300000|2022-05-26 08:55:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1653555600000|2022-05-26 09:00:00|7.71|7.71|7.7|7.7|7.75|7.75|7.68|7.68|0
1653559800000|2022-05-26 10:10:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1653560100000|2022-05-26 10:15:00|7.68|7.68|7.67|7.67|7.68|7.68|7.67|7.67|0
1653560700000|2022-05-26 10:25:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1653561600000|2022-05-26 10:40:00|7.59|7.59|7.61|7.61|7.61|7.61|7.59|7.59|0
1653562500000|2022-05-26 10:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1653562800000|2022-05-26 11:00:00|7.74|7.74|7.66|7.66|7.74|7.74|7.65|7.65|0
1653563100000|2022-05-26 11:05:00|7.69|7.69|7.68|7.68|7.69|7.69|7.65|7.65|0
1653563400000|2022-05-26 11:10:00|7.67|7.67|7.69|7.69|7.69|7.69|7.65|7.65|0
1653563700000|2022-05-26 11:15:00|7.71|7.71|7.74|7.74|7.74|7.74|7.67|7.67|0
1653564300000|2022-05-26 11:25:00|7.73|7.73|7.72|7.72|7.73|7.73|7.72|7.72|0
1653564600000|2022-05-26 11:30:00|7.7|7.7|7.73|7.73|7.73|7.73|7.7|7.7|0
1653564900000|2022-05-26 11:35:00|7.71|7.71|7.76|7.76|7.76|7.76|7.71|7.71|0
1653565200000|2022-05-26 11:40:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1653566100000|2022-05-26 11:55:00|7.75|7.75|7.72|7.72|7.75|7.75|7.72|7.72|0
1653566400000|2022-05-26 12:00:00|7.75|7.75|7.72|7.72|7.75|7.75|7.72|7.72|0
1653566700000|2022-05-26 12:05:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1653567000000|2022-05-26 12:10:00|7.71|7.71|7.73|7.73|7.73|7.73|7.69|7.69|0
1653567300000|2022-05-26 12:15:00|7.74|7.74|7.73|7.73|7.77|7.77|7.73|7.73|0
1653567600000|2022-05-26 12:20:00|7.74|7.74|7.75|7.75|7.75|7.75|7.74|7.74|0
1653567900000|2022-05-26 12:25:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1653568800000|2022-05-26 12:40:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1653569100000|2022-05-26 12:45:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1653569700000|2022-05-26 12:55:00|7.73|7.73|7.72|7.72|7.73|7.73|7.71|7.71|0
1653570000000|2022-05-26 13:00:00|7.71|7.71|7.71|7.71|7.72|7.72|7.71|7.71|0
1653570300000|2022-05-26 13:05:00|7.7|7.7|7.71|7.71|7.71|7.71|7.7|7.7|0
1653570600000|2022-05-26 13:10:00|7.67|7.67|7.7|7.7|7.7|7.7|7.67|7.67|0
1653571200000|2022-05-26 13:20:00|7.69|7.69|7.65|7.65|7.69|7.69|7.65|7.65|0
1653571500000|2022-05-26 13:25:00|7.62|7.62|7.65|7.65|7.65|7.65|7.6|7.6|0
1653571800000|2022-05-26 13:30:00|7.62|7.62|7.67|7.67|7.68|7.68|7.58|7.58|0
1653572100000|2022-05-26 13:35:00|7.69|7.69|7.7|7.7|7.78|7.78|7.69|7.69|0
1653572400000|2022-05-26 13:40:00|7.68|7.68|7.67|7.67|7.71|7.71|7.64|7.64|0
1653572700000|2022-05-26 13:45:00|7.66|7.66|7.79|7.79|7.79|7.79|7.62|7.62|0
1653573000000|2022-05-26 13:50:00|7.8|7.8|7.81|7.81|7.84|7.84|7.75|7.75|0
1653573300000|2022-05-26 13:55:00|7.78|7.78|7.82|7.82|7.84|7.84|7.78|7.78|0
1653573600000|2022-05-26 14:00:00|7.81|7.81|7.76|7.76|7.83|7.83|7.74|7.74|0
1653573900000|2022-05-26 14:05:00|7.74|7.74|7.85|7.85|7.85|7.85|7.73|7.73|0
1653574200000|2022-05-26 14:10:00|7.84|7.84|7.93|7.93|7.94|7.94|7.81|7.81|0
1653574500000|2022-05-26 14:15:00|7.94|7.94|7.89|7.89|7.94|7.94|7.87|7.87|0
1653574800000|2022-05-26 14:20:00|7.91|7.91|7.88|7.88|7.91|7.91|7.86|7.86|0
1653575100000|2022-05-26 14:25:00|7.89|7.89|7.82|7.82|7.89|7.89|7.82|7.82|0
1653575400000|2022-05-26 14:30:00|7.83|7.83|7.76|7.76|7.83|7.83|7.76|7.76|0
1653575700000|2022-05-26 14:35:00|7.75|7.75|7.79|7.79|7.8|7.8|7.75|7.75|0
1653576000000|2022-05-26 14:40:00|7.8|7.8|7.82|7.82|7.85|7.85|7.77|7.77|0
1653576300000|2022-05-26 14:45:00|7.83|7.83|7.86|7.86|7.88|7.88|7.8|7.8|0
1653576600000|2022-05-26 14:50:00|7.87|7.87|7.86|7.86|7.88|7.88|7.85|7.85|0
1653576900000|2022-05-26 14:55:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1653577200000|2022-05-26 15:00:00|7.9|7.9|7.92|7.92|7.93|7.93|7.89|7.89|0
1653577500000|2022-05-26 15:05:00|7.91|7.91|7.85|7.85|7.92|7.92|7.85|7.85|0
1653577800000|2022-05-26 15:10:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1653578100000|2022-05-26 15:15:00|7.84|7.84|7.83|7.83|7.85|7.85|7.83|7.83|0
1653578400000|2022-05-26 15:20:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1653578700000|2022-05-26 15:25:00|7.85|7.85|7.82|7.82|7.85|7.85|7.81|7.81|0
1653579000000|2022-05-26 15:30:00|7.81|7.81|7.81|7.81|7.83|7.83|7.81|7.81|0
1653579300000|2022-05-26 15:35:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1653579600000|2022-05-26 15:40:00|7.8|7.8|7.82|7.82|7.83|7.83|7.78|7.78|0
1653579900000|2022-05-26 15:45:00|7.81|7.81|7.81|7.81|7.82|7.82|7.8|7.8|0
1653580200000|2022-05-26 15:50:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1653580500000|2022-05-26 15:55:00|7.81|7.81|7.83|7.83|7.85|7.85|7.81|7.81|0
1653580800000|2022-05-26 16:00:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1653581400000|2022-05-26 16:10:00|7.87|7.87|7.88|7.88|7.9|7.9|7.86|7.86|0
1653581700000|2022-05-26 16:15:00|7.89|7.89|7.91|7.91|7.91|7.91|7.87|7.87|0
1653582000000|2022-05-26 16:20:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1653582300000|2022-05-26 16:25:00|7.91|7.91|7.93|7.93|7.93|7.93|7.91|7.91|0
1653582600000|2022-05-26 16:30:00|7.94|7.94|7.91|7.91|7.95|7.95|7.91|7.91|0
1653582900000|2022-05-26 16:35:00|7.9|7.9|7.91|7.91|7.92|7.92|7.88|7.88|0
1653583200000|2022-05-26 16:40:00|7.9|7.9|7.91|7.91|7.91|7.91|7.89|7.89|0
1653583500000|2022-05-26 16:45:00|7.9|7.9|7.93|7.93|7.94|7.94|7.9|7.9|0
1653583800000|2022-05-26 16:50:00|7.94|7.94|7.96|7.96|7.96|7.96|7.93|7.93|0
1653584100000|2022-05-26 16:55:00|7.95|7.95|7.94|7.94|7.96|7.96|7.93|7.93|0
1653584400000|2022-05-26 17:00:00|7.95|7.95|7.96|7.96|7.96|7.96|7.93|7.93|0
1653584700000|2022-05-26 17:05:00|7.95|7.95|7.96|7.96|7.97|7.97|7.95|7.95|0
1653585000000|2022-05-26 17:10:00|7.95|7.95|7.93|7.93|7.96|7.96|7.91|7.91|0
1653585300000|2022-05-26 17:15:00|7.92|7.92|7.91|7.91|7.92|7.92|7.89|7.89|0
1653585600000|2022-05-26 17:20:00|7.92|7.92|7.9|7.9|7.93|7.93|7.9|7.9|0
1653585900000|2022-05-26 17:25:00|7.89|7.89|7.89|7.89|7.91|7.91|7.88|7.88|0
1653586200000|2022-05-26 17:30:00|7.88|7.88|7.9|7.9|7.91|7.91|7.88|7.88|0
1653586500000|2022-05-26 17:35:00|7.89|7.89|7.89|7.89|7.89|7.89|7.88|7.88|0
1653586800000|2022-05-26 17:40:00|7.88|7.88|7.87|7.87|7.89|7.89|7.86|7.86|0
1653587100000|2022-05-26 17:45:00|7.88|7.88|7.89|7.89|7.89|7.89|7.86|7.86|0
1653587400000|2022-05-26 17:50:00|7.88|7.88|7.9|7.9|7.9|7.9|7.88|7.88|0
1653587700000|2022-05-26 17:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.88|7.88|0
1653588000000|2022-05-26 18:00:00|7.9|7.9|7.88|7.88|7.91|7.91|7.87|7.87|0
1653588300000|2022-05-26 18:05:00|7.87|7.87|7.89|7.89|7.89|7.89|7.86|7.86|0
1653588600000|2022-05-26 18:10:00|7.88|7.88|7.89|7.89|7.9|7.9|7.87|7.87|0
1653588900000|2022-05-26 18:15:00|7.9|7.9|7.87|7.87|7.9|7.9|7.87|7.87|0
1653589200000|2022-05-26 18:20:00|7.88|7.88|7.88|7.88|7.89|7.89|7.88|7.88|0
1653589500000|2022-05-26 18:25:00|7.87|7.87|7.87|7.87|7.88|7.88|7.87|7.87|0
1653589800000|2022-05-26 18:30:00|7.88|7.88|7.86|7.86|7.89|7.89|7.85|7.85|0
1653590100000|2022-05-26 18:35:00|7.85|7.85|7.84|7.84|7.86|7.86|7.84|7.84|0
1653590400000|2022-05-26 18:40:00|7.83|7.83|7.83|7.83|7.84|7.84|7.82|7.82|0
1653590700000|2022-05-26 18:45:00|7.84|7.84|7.83|7.83|7.84|7.84|7.82|7.82|0
1653591000000|2022-05-26 18:50:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1653591300000|2022-05-26 18:55:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1653591600000|2022-05-26 19:00:00|7.85|7.85|7.81|7.81|7.85|7.85|7.8|7.8|0
1653591900000|2022-05-26 19:05:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1653592200000|2022-05-26 19:10:00|7.81|7.81|7.8|7.8|7.82|7.82|7.8|7.8|0
1653592500000|2022-05-26 19:15:00|7.81|7.81|7.79|7.79|7.81|7.81|7.76|7.76|0
1653592800000|2022-05-26 19:20:00|7.78|7.78|7.79|7.79|7.8|7.8|7.78|7.78|0
1653593100000|2022-05-26 19:25:00|7.8|7.8|7.79|7.79|7.81|7.81|7.78|7.78|0
1653593400000|2022-05-26 19:30:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1653593700000|2022-05-26 19:35:00|7.78|7.78|7.81|7.81|7.81|7.81|7.77|7.77|0
1653594000000|2022-05-26 19:40:00|7.8|7.8|7.8|7.8|7.81|7.81|7.8|7.8|0
1653594300000|2022-05-26 19:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.79|7.79|0
1653594600000|2022-05-26 19:50:00|7.8|7.8|7.77|7.77|7.8|7.8|7.77|7.77|0
1653594900000|2022-05-26 19:55:00|7.78|7.78|7.76|7.76|7.78|7.78|7.75|7.75|0
1653595200000|2022-05-26 20:00:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1653595500000|2022-05-26 20:05:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1653595800000|2022-05-26 20:10:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1653596700000|2022-05-26 20:25:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1653597000000|2022-05-26 20:30:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1653598800000|2022-05-26 21:00:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1653600600000|2022-05-26 21:30:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1653601500000|2022-05-26 21:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1653601800000|2022-05-26 21:50:00|7.79|7.79|7.79|7.79|7.79|7.79|7.77|7.77|0
1653602100000|2022-05-26 21:55:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1653602400000|2022-05-26 22:00:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1653602700000|2022-05-26 22:05:00|7.79|7.79|7.79|7.79|7.81|7.81|7.79|7.79|0
1653603000000|2022-05-26 22:10:00|7.81|7.81|7.8|7.8|7.81|7.81|7.79|7.79|0
1653603300000|2022-05-26 22:15:00|7.79|7.79|7.8|7.8|7.8|7.8|7.79|7.79|0
1653603600000|2022-05-26 22:20:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1653603900000|2022-05-26 22:25:00|7.76|7.76|7.79|7.79|7.79|7.79|7.76|7.76|0
1653604800000|2022-05-26 22:40:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1653605100000|2022-05-26 22:45:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1653605400000|2022-05-26 22:50:00|7.77|7.77|7.77|7.77|7.79|7.79|7.77|7.77|0
1653605700000|2022-05-26 22:55:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1653606300000|2022-05-26 23:05:00|7.78|7.78|7.79|7.79|7.79|7.79|7.78|7.78|0
1653606600000|2022-05-26 23:10:00|7.78|7.78|7.79|7.79|7.79|7.79|7.78|7.78|0
1653606900000|2022-05-26 23:15:00|7.78|7.78|7.79|7.79|7.79|7.79|7.76|7.76|0
1653607200000|2022-05-26 23:20:00|7.76|7.76|7.79|7.79|7.79|7.79|7.76|7.76|0
1653607500000|2022-05-26 23:25:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1653607800000|2022-05-26 23:30:00|7.79|7.79|7.79|7.79|7.79|7.79|7.76|7.76|0
1653608400000|2022-05-26 23:40:00|7.78|7.78|7.79|7.79|7.79|7.79|7.76|7.76|0
1653608700000|2022-05-26 23:45:00|7.76|7.76|7.79|7.79|7.79|7.79|7.76|7.76|0
1653609000000|2022-05-26 23:50:00|7.77|7.77|7.79|7.79|7.79|7.79|7.77|7.77|0
1653609300000|2022-05-26 23:55:00|7.77|7.77|7.8|7.8|7.8|7.8|7.77|7.77|0
1653641400000|2022-05-27 08:50:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1653641700000|2022-05-27 08:55:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1653642000000|2022-05-27 09:00:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1653642900000|2022-05-27 09:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1653644700000|2022-05-27 09:45:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1653645000000|2022-05-27 09:50:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1653646200000|2022-05-27 10:10:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1653646500000|2022-05-27 10:15:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1653649200000|2022-05-27 11:00:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1653649500000|2022-05-27 11:05:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1653649800000|2022-05-27 11:10:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1653650400000|2022-05-27 11:20:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1653651300000|2022-05-27 11:35:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1653651600000|2022-05-27 11:40:00|7.76|7.76|7.77|7.77|7.77|7.77|7.76|7.76|0
1653652800000|2022-05-27 12:00:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1653653100000|2022-05-27 12:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1653654600000|2022-05-27 12:30:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1653654900000|2022-05-27 12:35:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1653655200000|2022-05-27 12:40:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1653655500000|2022-05-27 12:45:00|7.83|7.83|7.88|7.88|7.89|7.89|7.83|7.83|0
1653655800000|2022-05-27 12:50:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1653656100000|2022-05-27 12:55:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1653656400000|2022-05-27 13:00:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1653656700000|2022-05-27 13:05:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1653657600000|2022-05-27 13:20:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1653657900000|2022-05-27 13:25:00|7.84|7.84|7.82|7.82|7.85|7.85|7.81|7.81|0
1653658200000|2022-05-27 13:30:00|7.84|7.84|7.94|7.94|8|8|7.77|7.77|0
1653658500000|2022-05-27 13:35:00|7.91|7.91|7.96|7.96|8.01|8.01|7.91|7.91|0
1653658800000|2022-05-27 13:40:00|7.95|7.95|8.01|8.01|8.05|8.05|7.93|7.93|0
1653659100000|2022-05-27 13:45:00|8.04|8.04|8.05|8.05|8.06|8.06|8|8|0
1653659400000|2022-05-27 13:50:00|8.04|8.04|8.08|8.08|8.08|8.08|8.02|8.02|0
1653659700000|2022-05-27 13:55:00|8.09|8.09|8.14|8.14|8.15|8.15|8.06|8.06|0
1653660000000|2022-05-27 14:00:00|8.13|8.13|8.19|8.19|8.21|8.21|8.12|8.12|0
1653660300000|2022-05-27 14:05:00|8.2|8.2|8.17|8.17|8.23|8.23|8.15|8.15|0
1653660600000|2022-05-27 14:10:00|8.16|8.16|8.24|8.24|8.25|8.25|8.16|8.16|0
1653660900000|2022-05-27 14:15:00|8.25|8.25|8.26|8.26|8.3|8.3|8.24|8.24|0
1653661200000|2022-05-27 14:20:00|8.29|8.29|8.35|8.35|8.36|8.36|8.29|8.29|0
1653661500000|2022-05-27 14:25:00|8.34|8.34|8.37|8.37|8.39|8.39|8.34|8.34|0
1653661800000|2022-05-27 14:30:00|8.4|8.4|8.46|8.46|8.47|8.47|8.39|8.39|0
1653662100000|2022-05-27 14:35:00|8.47|8.47|8.47|8.47|8.53|8.53|8.47|8.47|0
1653662400000|2022-05-27 14:40:00|8.48|8.48|8.44|8.44|8.5|8.5|8.44|8.44|0
1653662700000|2022-05-27 14:45:00|8.43|8.43|8.39|8.39|8.44|8.44|8.38|8.38|0
1653663000000|2022-05-27 14:50:00|8.38|8.38|8.37|8.37|8.4|8.4|8.35|8.35|0
1653663300000|2022-05-27 14:55:00|8.35|8.35|8.32|8.32|8.35|8.35|8.3|8.3|0
1653663600000|2022-05-27 15:00:00|8.33|8.33|8.3|8.3|8.33|8.33|8.28|8.28|0
1653663900000|2022-05-27 15:05:00|8.29|8.29|8.36|8.36|8.37|8.37|8.29|8.29|0
1653664200000|2022-05-27 15:10:00|8.35|8.35|8.39|8.39|8.41|8.41|8.34|8.34|0
1653664500000|2022-05-27 15:15:00|8.38|8.38|8.44|8.44|8.44|8.44|8.38|8.38|0
1653664800000|2022-05-27 15:20:00|8.43|8.43|8.42|8.42|8.43|8.43|8.41|8.41|0
1653665100000|2022-05-27 15:25:00|8.41|8.41|8.42|8.42|8.42|8.42|8.37|8.37|0
1653665400000|2022-05-27 15:30:00|8.43|8.43|8.46|8.46|8.48|8.48|8.43|8.43|0
1653665700000|2022-05-27 15:35:00|8.47|8.47|8.47|8.47|8.48|8.48|8.46|8.46|0
1653666000000|2022-05-27 15:40:00|8.48|8.48|8.46|8.46|8.49|8.49|8.46|8.46|0
1653666300000|2022-05-27 15:45:00|8.47|8.47|8.49|8.49|8.49|8.49|8.46|8.46|0
1653666600000|2022-05-27 15:50:00|8.5|8.5|8.48|8.48|8.5|8.5|8.47|8.47|0
1653666900000|2022-05-27 15:55:00|8.49|8.49|8.48|8.48|8.49|8.49|8.46|8.46|0
1653667200000|2022-05-27 16:00:00|8.49|8.49|8.5|8.5|8.53|8.53|8.48|8.48|0
1653667500000|2022-05-27 16:05:00|8.49|8.49|8.49|8.49|8.51|8.51|8.47|8.47|0
1653667800000|2022-05-27 16:10:00|8.48|8.48|8.47|8.47|8.5|8.5|8.47|8.47|0
1653668100000|2022-05-27 16:15:00|8.48|8.48|8.47|8.47|8.49|8.49|8.45|8.45|0
1653668400000|2022-05-27 16:20:00|8.48|8.48|8.49|8.49|8.52|8.52|8.47|8.47|0
1653668700000|2022-05-27 16:25:00|8.5|8.5|8.49|8.49|8.52|8.52|8.49|8.49|0
1653669000000|2022-05-27 16:30:00|8.48|8.48|8.46|8.46|8.48|8.48|8.46|8.46|0
1653669300000|2022-05-27 16:35:00|8.47|8.47|8.47|8.47|8.48|8.48|8.47|8.47|0
1653669600000|2022-05-27 16:40:00|8.46|8.46|8.47|8.47|8.49|8.49|8.46|8.46|0
1653669900000|2022-05-27 16:45:00|8.48|8.48|8.47|8.47|8.51|8.51|8.47|8.47|0
1653670200000|2022-05-27 16:50:00|8.48|8.48|8.5|8.5|8.5|8.5|8.47|8.47|0
1653670500000|2022-05-27 16:55:00|8.51|8.51|8.51|8.51|8.52|8.52|8.5|8.5|0
1653670800000|2022-05-27 17:00:00|8.5|8.5|8.54|8.54|8.55|8.55|8.49|8.49|0
1653671100000|2022-05-27 17:05:00|8.55|8.55|8.55|8.55|8.56|8.56|8.53|8.53|0
1653671400000|2022-05-27 17:10:00|8.54|8.54|8.55|8.55|8.56|8.56|8.53|8.53|0
1653671700000|2022-05-27 17:15:00|8.56|8.56|8.56|8.56|8.57|8.57|8.55|8.55|0
1653672000000|2022-05-27 17:20:00|8.57|8.57|8.56|8.56|8.57|8.57|8.55|8.55|0
1653672300000|2022-05-27 17:25:00|8.57|8.57|8.57|8.57|8.57|8.57|8.55|8.55|0
1653672600000|2022-05-27 17:30:00|8.58|8.58|8.57|8.57|8.59|8.59|8.57|8.57|0
1653672900000|2022-05-27 17:35:00|8.58|8.58|8.6|8.6|8.61|8.61|8.58|8.58|0
1653673200000|2022-05-27 17:40:00|8.59|8.59|8.59|8.59|8.62|8.62|8.59|8.59|0
1653673500000|2022-05-27 17:45:00|8.6|8.6|8.63|8.63|8.64|8.64|8.6|8.6|0
1653673800000|2022-05-27 17:50:00|8.64|8.64|8.62|8.62|8.65|8.65|8.62|8.62|0
1653674100000|2022-05-27 17:55:00|8.61|8.61|8.61|8.61|8.62|8.62|8.61|8.61|0
1653674400000|2022-05-27 18:00:00|8.6|8.6|8.62|8.62|8.62|8.62|8.59|8.59|0
1653674700000|2022-05-27 18:05:00|8.63|8.63|8.65|8.65|8.65|8.65|8.62|8.62|0
1653675000000|2022-05-27 18:10:00|8.64|8.64|8.66|8.66|8.67|8.67|8.64|8.64|0
1653675300000|2022-05-27 18:15:00|8.67|8.67|8.66|8.66|8.67|8.67|8.65|8.65|0
1653675600000|2022-05-27 18:20:00|8.65|8.65|8.68|8.68|8.7|8.7|8.65|8.65|0
1653675900000|2022-05-27 18:25:00|8.67|8.67|8.67|8.67|8.68|8.68|8.66|8.66|0
1653676200000|2022-05-27 18:30:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1653676500000|2022-05-27 18:35:00|8.68|8.68|8.68|8.68|8.71|8.71|8.67|8.67|0
1653676800000|2022-05-27 18:40:00|8.67|8.67|8.66|8.66|8.68|8.68|8.64|8.64|0
1653677100000|2022-05-27 18:45:00|8.67|8.67|8.67|8.67|8.68|8.68|8.66|8.66|0
1653677400000|2022-05-27 18:50:00|8.68|8.68|8.68|8.68|8.69|8.69|8.67|8.67|0
1653677700000|2022-05-27 18:55:00|8.69|8.69|8.69|8.69|8.7|8.7|8.68|8.68|0
1653678000000|2022-05-27 19:00:00|8.68|8.68|8.65|8.65|8.7|8.7|8.64|8.64|0
1653678300000|2022-05-27 19:05:00|8.66|8.66|8.67|8.67|8.69|8.69|8.66|8.66|0
1653678600000|2022-05-27 19:10:00|8.66|8.66|8.66|8.66|8.67|8.67|8.66|8.66|0
1653678900000|2022-05-27 19:15:00|8.67|8.67|8.69|8.69|8.69|8.69|8.66|8.66|0
1653679200000|2022-05-27 19:20:00|8.7|8.7|8.68|8.68|8.7|8.7|8.67|8.67|0
1653679500000|2022-05-27 19:25:00|8.69|8.69|8.68|8.68|8.69|8.69|8.68|8.68|0
1653679800000|2022-05-27 19:30:00|8.67|8.67|8.67|8.67|8.7|8.7|8.67|8.67|0
1653680100000|2022-05-27 19:35:00|8.66|8.66|8.66|8.66|8.67|8.67|8.64|8.64|0
1653680400000|2022-05-27 19:40:00|8.67|8.67|8.68|8.68|8.69|8.69|8.65|8.65|0
1653680700000|2022-05-27 19:45:00|8.67|8.67|8.67|8.67|8.67|8.67|8.65|8.65|0
1653681000000|2022-05-27 19:50:00|8.66|8.66|8.65|8.65|8.67|8.67|8.64|8.64|0
1653681300000|2022-05-27 19:55:00|8.66|8.66|8.68|8.68|8.68|8.68|8.65|8.65|0
1653681600000|2022-05-27 20:00:00|8.67|8.67|8.62|8.62|8.67|8.67|8.61|8.61|0
1653984000000|2022-05-31 08:00:00|8.64|8.64|8.68|8.68|8.68|8.68|8.58|8.58|0
1653985500000|2022-05-31 08:25:00|8.69|8.69|8.77|8.77|8.77|8.77|8.68|8.68|0
1653985800000|2022-05-31 08:30:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1653986100000|2022-05-31 08:35:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1653987300000|2022-05-31 08:55:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1653987600000|2022-05-31 09:00:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1653987900000|2022-05-31 09:05:00|8.74|8.74|8.68|8.68|8.74|8.74|8.68|8.68|0
1653988200000|2022-05-31 09:10:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1653988500000|2022-05-31 09:15:00|8.58|8.58|8.56|8.56|8.58|8.58|8.56|8.56|0
1653989100000|2022-05-31 09:25:00|8.59|8.59|8.52|8.52|8.61|8.61|8.52|8.52|0
1653990300000|2022-05-31 09:45:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1653990600000|2022-05-31 09:50:00|8.62|8.62|8.53|8.53|8.64|8.64|8.53|8.53|0
1653991200000|2022-05-31 10:00:00|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|0
1653991800000|2022-05-31 10:10:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1653992400000|2022-05-31 10:20:00|8.64|8.64|8.65|8.65|8.65|8.65|8.6|8.6|0
1653993000000|2022-05-31 10:30:00|8.62|8.62|8.62|8.62|8.62|8.62|8.53|8.53|0
1653993300000|2022-05-31 10:35:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1653993900000|2022-05-31 10:45:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1653994200000|2022-05-31 10:50:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1653994800000|2022-05-31 11:00:00|8.67|8.67|8.65|8.65|8.67|8.67|8.65|8.65|0
1653995400000|2022-05-31 11:10:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1653995700000|2022-05-31 11:15:00|8.65|8.65|8.63|8.63|8.67|8.67|8.63|8.63|0
1653996300000|2022-05-31 11:25:00|8.66|8.66|8.65|8.65|8.66|8.66|8.65|8.65|0
1653996600000|2022-05-31 11:30:00|8.64|8.64|8.66|8.66|8.66|8.66|8.64|8.64|0
1653996900000|2022-05-31 11:35:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1653997200000|2022-05-31 11:40:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1653997500000|2022-05-31 11:45:00|8.64|8.64|8.65|8.65|8.65|8.65|8.64|8.64|0
1653997800000|2022-05-31 11:50:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1653998400000|2022-05-31 12:00:00|8.64|8.64|8.62|8.62|8.65|8.65|8.62|8.62|0
1653998700000|2022-05-31 12:05:00|8.61|8.61|8.6|8.6|8.61|8.61|8.59|8.59|0
1653999600000|2022-05-31 12:20:00|8.61|8.61|8.61|8.61|8.61|8.61|8.6|8.6|0
1653999900000|2022-05-31 12:25:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1654000200000|2022-05-31 12:30:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1654000500000|2022-05-31 12:35:00|8.58|8.58|8.57|8.57|8.58|8.58|8.57|8.57|0
1654002300000|2022-05-31 13:05:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1654002600000|2022-05-31 13:10:00|8.54|8.54|8.58|8.58|8.58|8.58|8.54|8.54|0
1654002900000|2022-05-31 13:15:00|8.57|8.57|8.57|8.57|8.58|8.58|8.57|8.57|0
1654003200000|2022-05-31 13:20:00|8.58|8.58|8.57|8.57|8.59|8.59|8.57|8.57|0
1654003500000|2022-05-31 13:25:00|8.58|8.58|8.57|8.57|8.59|8.59|8.52|8.52|0
1654003800000|2022-05-31 13:30:00|8.6|8.6|8.58|8.58|8.8|8.8|8.58|8.58|0
1654004100000|2022-05-31 13:35:00|8.59|8.59|8.65|8.65|8.71|8.71|8.57|8.57|0
1654004400000|2022-05-31 13:40:00|8.64|8.64|8.62|8.62|8.7|8.7|8.58|8.58|0
1654004700000|2022-05-31 13:45:00|8.63|8.63|8.63|8.63|8.76|8.76|8.62|8.62|0
1654005000000|2022-05-31 13:50:00|8.62|8.62|8.53|8.53|8.65|8.65|8.51|8.51|0
1654005300000|2022-05-31 13:55:00|8.54|8.54|8.61|8.61|8.62|8.62|8.54|8.54|0
1654005600000|2022-05-31 14:00:00|8.62|8.62|8.5|8.5|8.62|8.62|8.5|8.5|0
1654005900000|2022-05-31 14:05:00|8.52|8.52|8.49|8.49|8.55|8.55|8.49|8.49|0
1654006200000|2022-05-31 14:10:00|8.51|8.51|8.59|8.59|8.59|8.59|8.51|8.51|0
1654006500000|2022-05-31 14:15:00|8.61|8.61|8.67|8.67|8.67|8.67|8.6|8.6|0
1654006800000|2022-05-31 14:20:00|8.68|8.68|8.66|8.66|8.68|8.68|8.64|8.64|0
1654007100000|2022-05-31 14:25:00|8.67|8.67|8.62|8.62|8.67|8.67|8.62|8.62|0
1654007400000|2022-05-31 14:30:00|8.63|8.63|8.65|8.65|8.72|8.72|8.63|8.63|0
1654007700000|2022-05-31 14:35:00|8.66|8.66|8.71|8.71|8.72|8.72|8.65|8.65|0
1654008000000|2022-05-31 14:40:00|8.72|8.72|8.72|8.72|8.75|8.75|8.69|8.69|0
1654008300000|2022-05-31 14:45:00|8.73|8.73|8.73|8.73|8.77|8.77|8.72|8.72|0
1654008600000|2022-05-31 14:50:00|8.72|8.72|8.77|8.77|8.78|8.78|8.72|8.72|0
1654008900000|2022-05-31 14:55:00|8.78|8.78|8.8|8.8|8.81|8.81|8.77|8.77|0
1654009200000|2022-05-31 15:00:00|8.79|8.79|8.78|8.78|8.81|8.81|8.78|8.78|0
1654009500000|2022-05-31 15:05:00|8.79|8.79|8.72|8.72|8.8|8.8|8.68|8.68|0
1654009800000|2022-05-31 15:10:00|8.71|8.71|8.64|8.64|8.72|8.72|8.64|8.64|0
1654010100000|2022-05-31 15:15:00|8.65|8.65|8.64|8.64|8.66|8.66|8.62|8.62|0
1654010400000|2022-05-31 15:20:00|8.63|8.63|8.59|8.59|8.65|8.65|8.59|8.59|0
1654010700000|2022-05-31 15:25:00|8.6|8.6|8.62|8.62|8.62|8.62|8.59|8.59|0
1654011000000|2022-05-31 15:30:00|8.61|8.61|8.59|8.59|8.61|8.61|8.57|8.57|0
1654011300000|2022-05-31 15:35:00|8.6|8.6|8.62|8.62|8.62|8.62|8.59|8.59|0
1654011600000|2022-05-31 15:40:00|8.63|8.63|8.62|8.62|8.64|8.64|8.6|8.6|0
1654011900000|2022-05-31 15:45:00|8.63|8.63|8.7|8.7|8.71|8.71|8.62|8.62|0
1654012200000|2022-05-31 15:50:00|8.69|8.69|8.75|8.75|8.76|8.76|8.68|8.68|0
1654012500000|2022-05-31 15:55:00|8.76|8.76|8.77|8.77|8.78|8.78|8.75|8.75|0
1654012800000|2022-05-31 16:00:00|8.78|8.78|8.8|8.8|8.81|8.81|8.78|8.78|0
1654013100000|2022-05-31 16:05:00|8.79|8.79|8.75|8.75|8.79|8.79|8.75|8.75|0
1654013400000|2022-05-31 16:10:00|8.76|8.76|8.68|8.68|8.76|8.76|8.68|8.68|0
1654013700000|2022-05-31 16:15:00|8.69|8.69|8.66|8.66|8.7|8.7|8.64|8.64|0
1654014000000|2022-05-31 16:20:00|8.65|8.65|8.62|8.62|8.65|8.65|8.61|8.61|0
1654014300000|2022-05-31 16:25:00|8.63|8.63|8.67|8.67|8.68|8.68|8.63|8.63|0
1654014600000|2022-05-31 16:30:00|8.65|8.65|8.67|8.67|8.67|8.67|8.65|8.65|0
1654014900000|2022-05-31 16:35:00|8.68|8.68|8.69|8.69|8.7|8.7|8.67|8.67|0
1654015200000|2022-05-31 16:40:00|8.68|8.68|8.68|8.68|8.72|8.72|8.68|8.68|0
1654015500000|2022-05-31 16:45:00|8.69|8.69|8.67|8.67|8.7|8.7|8.67|8.67|0
1654015800000|2022-05-31 16:50:00|8.68|8.68|8.68|8.68|8.69|8.69|8.67|8.67|0
1654016100000|2022-05-31 16:55:00|8.69|8.69|8.67|8.67|8.7|8.7|8.67|8.67|0
1654016400000|2022-05-31 17:00:00|8.66|8.66|8.62|8.62|8.67|8.67|8.6|8.6|0
1654016700000|2022-05-31 17:05:00|8.63|8.63|8.66|8.66|8.67|8.67|8.63|8.63|0
1654017000000|2022-05-31 17:10:00|8.65|8.65|8.63|8.63|8.65|8.65|8.63|8.63|0
1654017300000|2022-05-31 17:15:00|8.62|8.62|8.59|8.59|8.63|8.63|8.58|8.58|0
1654017600000|2022-05-31 17:20:00|8.58|8.58|8.58|8.58|8.6|8.6|8.57|8.57|0
1654017900000|2022-05-31 17:25:00|8.57|8.57|8.57|8.57|8.6|8.6|8.56|8.56|0
1654018200000|2022-05-31 17:30:00|8.58|8.58|8.61|8.61|8.61|8.61|8.57|8.57|0
1654018500000|2022-05-31 17:35:00|8.6|8.6|8.57|8.57|8.61|8.61|8.57|8.57|0
1654018800000|2022-05-31 17:40:00|8.58|8.58|8.59|8.59|8.6|8.6|8.57|8.57|0
1654019100000|2022-05-31 17:45:00|8.58|8.58|8.59|8.59|8.61|8.61|8.57|8.57|0
1654019400000|2022-05-31 17:50:00|8.58|8.58|8.62|8.62|8.64|8.64|8.58|8.58|0
1654019700000|2022-05-31 17:55:00|8.63|8.63|8.65|8.65|8.65|8.65|8.62|8.62|0
1654020000000|2022-05-31 18:00:00|8.64|8.64|8.63|8.63|8.65|8.65|8.61|8.61|0
1654020300000|2022-05-31 18:05:00|8.62|8.62|8.62|8.62|8.63|8.63|8.61|8.61|0
1654020600000|2022-05-31 18:10:00|8.63|8.63|8.62|8.62|8.63|8.63|8.59|8.59|0
1654020900000|2022-05-31 18:15:00|8.61|8.61|8.62|8.62|8.62|8.62|8.6|8.6|0
1654021200000|2022-05-31 18:20:00|8.61|8.61|8.57|8.57|8.62|8.62|8.57|8.57|0
1654021500000|2022-05-31 18:25:00|8.58|8.58|8.56|8.56|8.58|8.58|8.55|8.55|0
1654021800000|2022-05-31 18:30:00|8.55|8.55|8.53|8.53|8.56|8.56|8.53|8.53|0
1654022100000|2022-05-31 18:35:00|8.54|8.54|8.49|8.49|8.54|8.54|8.49|8.49|0
1654022400000|2022-05-31 18:40:00|8.48|8.48|8.45|8.45|8.49|8.49|8.44|8.44|0
1654022700000|2022-05-31 18:45:00|8.44|8.44|8.43|8.43|8.45|8.45|8.42|8.42|0
1654023000000|2022-05-31 18:50:00|8.42|8.42|8.39|8.39|8.44|8.44|8.39|8.39|0
1654023300000|2022-05-31 18:55:00|8.37|8.37|8.42|8.42|8.42|8.42|8.37|8.37|0
1654023600000|2022-05-31 19:00:00|8.41|8.41|8.41|8.41|8.42|8.42|8.37|8.37|0
1654023900000|2022-05-31 19:05:00|8.4|8.4|8.44|8.44|8.44|8.44|8.38|8.38|0
1654024200000|2022-05-31 19:10:00|8.43|8.43|8.43|8.43|8.44|8.44|8.39|8.39|0
1654024500000|2022-05-31 19:15:00|8.45|8.45|8.45|8.45|8.48|8.48|8.45|8.45|0
1654024800000|2022-05-31 19:20:00|8.46|8.46|8.44|8.44|8.47|8.47|8.44|8.44|0
1654025100000|2022-05-31 19:25:00|8.45|8.45|8.44|8.44|8.46|8.46|8.43|8.43|0
1654025400000|2022-05-31 19:30:00|8.43|8.43|8.47|8.47|8.47|8.47|8.43|8.43|0
1654025700000|2022-05-31 19:35:00|8.46|8.46|8.47|8.47|8.47|8.47|8.44|8.44|0
1654026000000|2022-05-31 19:40:00|8.46|8.46|8.41|8.41|8.47|8.47|8.41|8.41|0
1654026300000|2022-05-31 19:45:00|8.42|8.42|8.4|8.4|8.43|8.43|8.38|8.38|0
1654026600000|2022-05-31 19:50:00|8.39|8.39|8.39|8.39|8.42|8.42|8.38|8.38|0
1654026900000|2022-05-31 19:55:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1654027200000|2022-05-31 20:00:00|8.41|8.41|8.39|8.39|8.43|8.43|8.39|8.39|0
1654027500000|2022-05-31 20:05:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1654027800000|2022-05-31 20:10:00|8.37|8.37|8.4|8.4|8.4|8.4|8.37|8.37|0
1654028100000|2022-05-31 20:15:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1654028400000|2022-05-31 20:20:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1654028700000|2022-05-31 20:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1654029300000|2022-05-31 20:35:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1654029600000|2022-05-31 20:40:00|8.4|8.4|8.38|8.38|8.4|8.4|8.38|8.38|0
1654030200000|2022-05-31 20:50:00|8.39|8.39|8.38|8.38|8.4|8.4|8.38|8.38|0
1654030500000|2022-05-31 20:55:00|8.39|8.39|8.38|8.38|8.39|8.39|8.38|8.38|0
1654030800000|2022-05-31 21:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1654031400000|2022-05-31 21:10:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1654032000000|2022-05-31 21:20:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1654032300000|2022-05-31 21:25:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1654032600000|2022-05-31 21:30:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1654033200000|2022-05-31 21:40:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1654034400000|2022-05-31 22:00:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1654034700000|2022-05-31 22:05:00|8.43|8.43|8.41|8.41|8.43|8.43|8.41|8.41|0
1654035000000|2022-05-31 22:10:00|8.4|8.4|8.43|8.43|8.43|8.43|8.4|8.4|0
1654035300000|2022-05-31 22:15:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1654035600000|2022-05-31 22:20:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1654035900000|2022-05-31 22:25:00|8.42|8.42|8.42|8.42|8.43|8.43|8.41|8.41|0
1654036200000|2022-05-31 22:30:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1654036500000|2022-05-31 22:35:00|8.43|8.43|8.41|8.41|8.43|8.43|8.41|8.41|0
1654036800000|2022-05-31 22:40:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1654037100000|2022-05-31 22:45:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1654037400000|2022-05-31 22:50:00|8.41|8.41|8.43|8.43|8.43|8.43|8.36|8.36|0
1654037700000|2022-05-31 22:55:00|8.44|8.44|8.46|8.46|8.46|8.46|8.39|8.39|0
1654038000000|2022-05-31 23:00:00|8.42|8.42|8.41|8.41|8.42|8.42|8.4|8.4|0
1654038300000|2022-05-31 23:05:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1654038600000|2022-05-31 23:10:00|8.43|8.43|8.4|8.4|8.43|8.43|8.4|8.4|0
1654038900000|2022-05-31 23:15:00|8.43|8.43|8.43|8.43|8.43|8.43|8.4|8.4|0
1654039200000|2022-05-31 23:20:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1654039500000|2022-05-31 23:25:00|8.41|8.41|8.45|8.45|8.45|8.45|8.41|8.41|0
1654039800000|2022-05-31 23:30:00|8.46|8.46|8.42|8.42|8.46|8.46|8.42|8.42|0
1654040100000|2022-05-31 23:35:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1654040400000|2022-05-31 23:40:00|8.46|8.46|8.42|8.42|8.46|8.46|8.42|8.42|0
1654040700000|2022-05-31 23:45:00|8.46|8.46|8.42|8.42|8.46|8.46|8.42|8.42|0
1654041000000|2022-05-31 23:50:00|8.46|8.46|8.46|8.46|8.46|8.46|8.42|8.42|0
1654041300000|2022-05-31 23:55:00|8.42|8.42|8.45|8.45|8.46|8.46|8.42|8.42|0
1654070400000|2022-06-01 08:00:00|8.65|8.65|8.4|8.4|8.65|8.65|8.39|8.39|0
1654070700000|2022-06-01 08:05:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1654072200000|2022-06-01 08:30:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1654074600000|2022-06-01 09:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1654078800000|2022-06-01 10:20:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1654079100000|2022-06-01 10:25:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1654080600000|2022-06-01 10:50:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1654080900000|2022-06-01 10:55:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1654081200000|2022-06-01 11:00:00|8.39|8.39|8.41|8.41|8.41|8.41|8.38|8.38|0
1654081500000|2022-06-01 11:05:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1654081800000|2022-06-01 11:10:00|8.44|8.44|8.42|8.42|8.46|8.46|8.42|8.42|0
1654082100000|2022-06-01 11:15:00|8.43|8.43|8.41|8.41|8.43|8.43|8.4|8.4|0
1654082400000|2022-06-01 11:20:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1654083300000|2022-06-01 11:35:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1654083900000|2022-06-01 11:45:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1654084800000|2022-06-01 12:00:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1654085700000|2022-06-01 12:15:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1654086000000|2022-06-01 12:20:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1654086300000|2022-06-01 12:25:00|8.43|8.43|8.48|8.48|8.48|8.48|8.43|8.43|0
1654086600000|2022-06-01 12:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1654087500000|2022-06-01 12:45:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1654087800000|2022-06-01 12:50:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1654088400000|2022-06-01 13:00:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1654088700000|2022-06-01 13:05:00|8.44|8.44|8.43|8.43|8.44|8.44|8.43|8.43|0
1654089000000|2022-06-01 13:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1654089600000|2022-06-01 13:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1654089900000|2022-06-01 13:25:00|8.37|8.37|8.36|8.36|8.39|8.39|8.3|8.3|0
1654090200000|2022-06-01 13:30:00|8.32|8.32|8.36|8.36|8.36|8.36|8.25|8.25|0
1654090500000|2022-06-01 13:35:00|8.33|8.33|8.29|8.29|8.36|8.36|8.26|8.26|0
1654090800000|2022-06-01 13:40:00|8.28|8.28|8.33|8.33|8.36|8.36|8.28|8.28|0
1654091100000|2022-06-01 13:45:00|8.34|8.34|8.34|8.34|8.36|8.36|8.32|8.32|0
1654091400000|2022-06-01 13:50:00|8.35|8.35|8.3|8.3|8.36|8.36|8.29|8.29|0
1654091700000|2022-06-01 13:55:00|8.31|8.31|8.3|8.3|8.33|8.33|8.29|8.29|0
1654092000000|2022-06-01 14:00:00|8.29|8.29|8.2|8.2|8.29|8.29|8.16|8.16|0
1654092300000|2022-06-01 14:05:00|8.17|8.17|8.04|8.04|8.17|8.17|8.01|8.01|0
1654092600000|2022-06-01 14:10:00|8.05|8.05|8.18|8.18|8.18|8.18|8.05|8.05|0
1654092900000|2022-06-01 14:15:00|8.16|8.16|8.08|8.08|8.17|8.17|8.06|8.06|0
1654093200000|2022-06-01 14:20:00|8.07|8.07|8.01|8.01|8.08|8.08|8.01|8.01|0
1654093500000|2022-06-01 14:25:00|7.99|7.99|8.06|8.06|8.06|8.06|7.99|7.99|0
1654093800000|2022-06-01 14:30:00|8.05|8.05|7.98|7.98|8.09|8.09|7.98|7.98|0
1654094100000|2022-06-01 14:35:00|7.97|7.97|8.01|8.01|8.01|8.01|7.94|7.94|0
1654094400000|2022-06-01 14:40:00|8.02|8.02|8.03|8.03|8.04|8.04|7.99|7.99|0
1654094700000|2022-06-01 14:45:00|8.02|8.02|7.96|7.96|8.02|8.02|7.96|7.96|0
1654095000000|2022-06-01 14:50:00|7.95|7.95|8.08|8.08|8.09|8.09|7.95|7.95|0
1654095300000|2022-06-01 14:55:00|8.07|8.07|8.06|8.06|8.11|8.11|8.06|8.06|0
1654095600000|2022-06-01 15:00:00|8.05|8.05|8.03|8.03|8.05|8.05|8.01|8.01|0
1654095900000|2022-06-01 15:05:00|8.02|8.02|8|8|8.06|8.06|8|8|0
1654096200000|2022-06-01 15:10:00|7.99|7.99|7.99|7.99|8.01|8.01|7.97|7.97|0
1654096500000|2022-06-01 15:15:00|7.98|7.98|7.95|7.95|7.98|7.98|7.91|7.91|0
1654096800000|2022-06-01 15:20:00|7.93|7.93|7.91|7.91|7.93|7.93|7.89|7.89|0
1654097100000|2022-06-01 15:25:00|7.92|7.92|7.92|7.92|7.92|7.92|7.88|7.88|0
1654097400000|2022-06-01 15:30:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1654097700000|2022-06-01 15:35:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1654098000000|2022-06-01 15:40:00|7.88|7.88|7.84|7.84|7.88|7.88|7.84|7.84|0
1654098300000|2022-06-01 15:45:00|7.83|7.83|7.84|7.84|7.88|7.88|7.83|7.83|0
1654098600000|2022-06-01 15:50:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1654098900000|2022-06-01 15:55:00|7.87|7.87|7.85|7.85|7.87|7.87|7.83|7.83|0
1654099200000|2022-06-01 16:00:00|7.86|7.86|7.81|7.81|7.86|7.86|7.81|7.81|0
1654099500000|2022-06-01 16:05:00|7.8|7.8|7.77|7.77|7.81|7.81|7.77|7.77|0
1654099800000|2022-06-01 16:10:00|7.76|7.76|7.77|7.77|7.77|7.77|7.74|7.74|0
1654100100000|2022-06-01 16:15:00|7.76|7.76|7.85|7.85|7.85|7.85|7.76|7.76|0
1654100400000|2022-06-01 16:20:00|7.84|7.84|7.87|7.87|7.87|7.87|7.83|7.83|0
1654100700000|2022-06-01 16:25:00|7.86|7.86|7.85|7.85|7.88|7.88|7.85|7.85|0
1654101000000|2022-06-01 16:30:00|7.84|7.84|7.88|7.88|7.89|7.89|7.83|7.83|0
1654101300000|2022-06-01 16:35:00|7.87|7.87|7.86|7.86|7.88|7.88|7.85|7.85|0
1654101600000|2022-06-01 16:40:00|7.85|7.85|7.82|7.82|7.85|7.85|7.82|7.82|0
1654101900000|2022-06-01 16:45:00|7.81|7.81|7.74|7.74|7.82|7.82|7.74|7.74|0
1654102200000|2022-06-01 16:50:00|7.75|7.75|7.78|7.78|7.78|7.78|7.73|7.73|0
1654102500000|2022-06-01 16:55:00|7.77|7.77|7.79|7.79|7.8|7.8|7.76|7.76|0
1654102800000|2022-06-01 17:00:00|7.78|7.78|7.78|7.78|7.83|7.83|7.78|7.78|0
1654103100000|2022-06-01 17:05:00|7.79|7.79|7.83|7.83|7.83|7.83|7.79|7.79|0
1654103400000|2022-06-01 17:10:00|7.84|7.84|7.81|7.81|7.86|7.86|7.81|7.81|0
1654103700000|2022-06-01 17:15:00|7.8|7.8|7.79|7.79|7.82|7.82|7.78|7.78|0
1654104000000|2022-06-01 17:20:00|7.78|7.78|7.76|7.76|7.81|7.81|7.75|7.75|0
1654104300000|2022-06-01 17:25:00|7.77|7.77|7.79|7.79|7.8|7.8|7.76|7.76|0
1654104600000|2022-06-01 17:30:00|7.78|7.78|7.78|7.78|7.79|7.79|7.76|7.76|0
1654104900000|2022-06-01 17:35:00|7.79|7.79|7.79|7.79|7.81|7.81|7.77|7.77|0
1654105200000|2022-06-01 17:40:00|7.8|7.8|7.79|7.79|7.82|7.82|7.78|7.78|0
1654105500000|2022-06-01 17:45:00|7.78|7.78|7.74|7.74|7.78|7.78|7.74|7.74|0
1654105800000|2022-06-01 17:50:00|7.75|7.75|7.73|7.73|7.76|7.76|7.73|7.73|0
1654106100000|2022-06-01 17:55:00|7.74|7.74|7.76|7.76|7.8|7.8|7.74|7.74|0
1654106400000|2022-06-01 18:00:00|7.75|7.75|7.75|7.75|7.76|7.76|7.74|7.74|0
1654106700000|2022-06-01 18:05:00|7.76|7.76|7.74|7.74|7.77|7.77|7.74|7.74|0
1654107000000|2022-06-01 18:10:00|7.73|7.73|7.74|7.74|7.74|7.74|7.7|7.7|0
1654107300000|2022-06-01 18:15:00|7.73|7.73|7.74|7.74|7.76|7.76|7.73|7.73|0
1654107600000|2022-06-01 18:20:00|7.73|7.73|7.77|7.77|7.8|7.8|7.73|7.73|0
1654107900000|2022-06-01 18:25:00|7.78|7.78|7.75|7.75|7.79|7.79|7.75|7.75|0
1654108200000|2022-06-01 18:30:00|7.76|7.76|7.78|7.78|7.78|7.78|7.76|7.76|0
1654108500000|2022-06-01 18:35:00|7.77|7.77|7.79|7.79|7.81|7.81|7.77|7.77|0
1654108800000|2022-06-01 18:40:00|7.78|7.78|7.85|7.85|7.86|7.86|7.78|7.78|0
1654109100000|2022-06-01 18:45:00|7.86|7.86|7.83|7.83|7.86|7.86|7.82|7.82|0
1654109400000|2022-06-01 18:50:00|7.82|7.82|7.8|7.8|7.84|7.84|7.8|7.8|0
1654109700000|2022-06-01 18:55:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1654110000000|2022-06-01 19:00:00|7.8|7.8|7.78|7.78|7.81|7.81|7.76|7.76|0
1654110300000|2022-06-01 19:05:00|7.77|7.77|7.8|7.8|7.81|7.81|7.77|7.77|0
1654110600000|2022-06-01 19:10:00|7.79|7.79|7.83|7.83|7.83|7.83|7.79|7.79|0
1654110900000|2022-06-01 19:15:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1654111200000|2022-06-01 19:20:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1654111500000|2022-06-01 19:25:00|7.81|7.81|7.8|7.8|7.81|7.81|7.79|7.79|0
1654111800000|2022-06-01 19:30:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1654112100000|2022-06-01 19:35:00|7.77|7.77|7.81|7.81|7.81|7.81|7.76|7.76|0
1654112400000|2022-06-01 19:40:00|7.82|7.82|7.79|7.79|7.82|7.82|7.79|7.79|0
1654112700000|2022-06-01 19:45:00|7.78|7.78|7.81|7.81|7.81|7.81|7.77|7.77|0
1654113000000|2022-06-01 19:50:00|7.83|7.83|7.81|7.81|7.83|7.83|7.79|7.79|0
1654113300000|2022-06-01 19:55:00|7.8|7.8|7.83|7.83|7.83|7.83|7.8|7.8|0
1654113600000|2022-06-01 20:00:00|7.85|7.85|7.83|7.83|7.86|7.86|7.81|7.81|0
1654113900000|2022-06-01 20:05:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1654114200000|2022-06-01 20:10:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1654114800000|2022-06-01 20:20:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1654115400000|2022-06-01 20:30:00|7.83|7.83|7.83|7.83|7.86|7.86|7.83|7.83|0
1654116300000|2022-06-01 20:45:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1654116600000|2022-06-01 20:50:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1654116900000|2022-06-01 20:55:00|7.81|7.81|7.81|7.81|7.82|7.82|7.81|7.81|0
1654117200000|2022-06-01 21:00:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1654118700000|2022-06-01 21:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1654119000000|2022-06-01 21:30:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1654120200000|2022-06-01 21:50:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1654120500000|2022-06-01 21:55:00|7.83|7.83|7.84|7.84|7.84|7.84|7.83|7.83|0
1654120800000|2022-06-01 22:00:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1654121100000|2022-06-01 22:05:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1654121400000|2022-06-01 22:10:00|7.84|7.84|7.84|7.84|7.84|7.84|7.81|7.81|0
1654121700000|2022-06-01 22:15:00|7.83|7.83|7.84|7.84|7.84|7.84|7.8|7.8|0
1654122000000|2022-06-01 22:20:00|7.83|7.83|7.84|7.84|7.84|7.84|7.81|7.81|0
1654122300000|2022-06-01 22:25:00|7.81|7.81|7.83|7.83|7.84|7.84|7.81|7.81|0
1654122600000|2022-06-01 22:30:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1654122900000|2022-06-01 22:35:00|7.82|7.82|7.8|7.8|7.82|7.82|7.79|7.79|0
1654123200000|2022-06-01 22:40:00|7.83|7.83|7.83|7.83|7.83|7.83|7.8|7.8|0
1654123800000|2022-06-01 22:50:00|7.82|7.82|7.83|7.83|7.83|7.83|7.79|7.79|0
1654124100000|2022-06-01 22:55:00|7.82|7.82|7.86|7.86|7.86|7.86|7.79|7.79|0
1654124400000|2022-06-01 23:00:00|7.81|7.81|7.82|7.82|7.85|7.85|7.81|7.81|0
1654124700000|2022-06-01 23:05:00|7.81|7.81|7.82|7.82|7.82|7.82|7.79|7.79|0
1654125000000|2022-06-01 23:10:00|7.79|7.79|7.79|7.79|7.82|7.82|7.78|7.78|0
1654125300000|2022-06-01 23:15:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1654125600000|2022-06-01 23:20:00|7.79|7.79|7.79|7.79|7.82|7.82|7.79|7.79|0
1654125900000|2022-06-01 23:25:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1654126200000|2022-06-01 23:30:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1654127100000|2022-06-01 23:45:00|7.79|7.79|7.84|7.84|7.84|7.84|7.79|7.79|0
1654127400000|2022-06-01 23:50:00|7.81|7.81|7.81|7.81|7.84|7.84|7.77|7.77|0
1654127700000|2022-06-01 23:55:00|7.82|7.82|7.76|7.76|7.83|7.83|7.76|7.76|0
1654156800000|2022-06-02 08:00:00|8.06|8.06|7.97|7.97|8.06|8.06|7.77|7.77|0
1654157100000|2022-06-02 08:05:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1654157400000|2022-06-02 08:10:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1654158300000|2022-06-02 08:25:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1654160100000|2022-06-02 08:55:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1654160400000|2022-06-02 09:00:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1654160700000|2022-06-02 09:05:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1654161000000|2022-06-02 09:10:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1654161300000|2022-06-02 09:15:00|7.89|7.89|7.93|7.93|7.93|7.93|7.89|7.89|0
1654161900000|2022-06-02 09:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1654162500000|2022-06-02 09:35:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1654163700000|2022-06-02 09:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1654164300000|2022-06-02 10:05:00|7.84|7.84|7.86|7.86|7.86|7.86|7.83|7.83|0
1654164600000|2022-06-02 10:10:00|7.87|7.87|7.92|7.92|7.92|7.92|7.87|7.87|0
1654164900000|2022-06-02 10:15:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1654166400000|2022-06-02 10:40:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1654166700000|2022-06-02 10:45:00|7.91|7.91|7.93|7.93|7.93|7.93|7.91|7.91|0
1654167000000|2022-06-02 10:50:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1654167300000|2022-06-02 10:55:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1654167600000|2022-06-02 11:00:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1654167900000|2022-06-02 11:05:00|7.87|7.87|7.9|7.9|7.9|7.9|7.87|7.87|0
1654168200000|2022-06-02 11:10:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1654169100000|2022-06-02 11:25:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1654169700000|2022-06-02 11:35:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1654170000000|2022-06-02 11:40:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1654170300000|2022-06-02 11:45:00|7.87|7.87|7.87|7.87|7.87|7.87|7.86|7.86|0
1654170600000|2022-06-02 11:50:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1654170900000|2022-06-02 11:55:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1654171800000|2022-06-02 12:10:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1654172100000|2022-06-02 12:15:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1654172400000|2022-06-02 12:20:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1654172700000|2022-06-02 12:25:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1654173000000|2022-06-02 12:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.83|7.83|0
1654173300000|2022-06-02 12:35:00|7.87|7.87|7.85|7.85|7.87|7.87|7.84|7.84|0
1654173600000|2022-06-02 12:40:00|7.84|7.84|7.86|7.86|7.89|7.89|7.84|7.84|0
1654173900000|2022-06-02 12:45:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1654174200000|2022-06-02 12:50:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1654174800000|2022-06-02 13:00:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1654175100000|2022-06-02 13:05:00|7.83|7.83|7.79|7.79|7.83|7.83|7.78|7.78|0
1654175400000|2022-06-02 13:10:00|7.77|7.77|7.77|7.77|7.78|7.78|7.77|7.77|0
1654175700000|2022-06-02 13:15:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654176000000|2022-06-02 13:20:00|7.77|7.77|7.76|7.76|7.77|7.77|7.76|7.76|0
1654176300000|2022-06-02 13:25:00|7.77|7.77|7.77|7.77|7.78|7.78|7.76|7.76|0
1654176600000|2022-06-02 13:30:00|7.78|7.78|7.69|7.69|7.78|7.78|7.65|7.65|0
1654176900000|2022-06-02 13:35:00|7.7|7.7|7.83|7.83|7.87|7.87|7.68|7.68|0
1654177200000|2022-06-02 13:40:00|7.81|7.81|7.85|7.85|7.86|7.86|7.77|7.77|0
1654177500000|2022-06-02 13:45:00|7.86|7.86|7.91|7.91|7.91|7.91|7.81|7.81|0
1654177800000|2022-06-02 13:50:00|7.9|7.9|7.84|7.84|7.91|7.91|7.83|7.83|0
1654178100000|2022-06-02 13:55:00|7.83|7.83|7.82|7.82|7.83|7.83|7.75|7.75|0
1654178400000|2022-06-02 14:00:00|7.81|7.81|7.88|7.88|7.9|7.9|7.81|7.81|0
1654178700000|2022-06-02 14:05:00|7.87|7.87|7.81|7.81|7.87|7.87|7.79|7.79|0
1654179000000|2022-06-02 14:10:00|7.82|7.82|7.89|7.89|7.91|7.91|7.81|7.81|0
1654179300000|2022-06-02 14:15:00|7.9|7.9|7.84|7.84|7.91|7.91|7.84|7.84|0
1654179600000|2022-06-02 14:20:00|7.85|7.85|7.81|7.81|7.86|7.86|7.81|7.81|0
1654179900000|2022-06-02 14:25:00|7.8|7.8|7.82|7.82|7.84|7.84|7.79|7.79|0
1654180200000|2022-06-02 14:30:00|7.81|7.81|7.86|7.86|7.89|7.89|7.81|7.81|0
1654180500000|2022-06-02 14:35:00|7.85|7.85|7.88|7.88|7.88|7.88|7.82|7.82|0
1654180800000|2022-06-02 14:40:00|7.89|7.89|7.89|7.89|7.9|7.9|7.86|7.86|0
1654181100000|2022-06-02 14:45:00|7.9|7.9|7.91|7.91|7.93|7.93|7.88|7.88|0
1654181400000|2022-06-02 14:50:00|7.92|7.92|7.95|7.95|7.96|7.96|7.91|7.91|0
1654181700000|2022-06-02 14:55:00|7.96|7.96|7.91|7.91|7.97|7.97|7.91|7.91|0
1654182000000|2022-06-02 15:00:00|7.89|7.89|7.96|7.96|7.97|7.97|7.89|7.89|0
1654182300000|2022-06-02 15:05:00|7.95|7.95|7.95|7.95|7.96|7.96|7.94|7.94|0
1654182600000|2022-06-02 15:10:00|7.96|7.96|7.97|7.97|7.98|7.98|7.94|7.94|0
1654182900000|2022-06-02 15:15:00|7.98|7.98|7.96|7.96|7.99|7.99|7.96|7.96|0
1654183200000|2022-06-02 15:20:00|7.97|7.97|7.96|7.96|7.99|7.99|7.95|7.95|0
1654183500000|2022-06-02 15:25:00|7.97|7.97|7.96|7.96|7.97|7.97|7.94|7.94|0
1654183800000|2022-06-02 15:30:00|7.97|7.97|8|8|8.01|8.01|7.97|7.97|0
1654184100000|2022-06-02 15:35:00|8.01|8.01|7.96|7.96|8.01|8.01|7.95|7.95|0
1654184400000|2022-06-02 15:40:00|7.97|7.97|8.01|8.01|8.03|8.03|7.96|7.96|0
1654184700000|2022-06-02 15:45:00|8|8|8.02|8.02|8.02|8.02|8|8|0
1654185000000|2022-06-02 15:50:00|8.01|8.01|8.01|8.01|8.03|8.03|8|8|0
1654185300000|2022-06-02 15:55:00|8|8|7.98|7.98|8|8|7.97|7.97|0
1654185600000|2022-06-02 16:00:00|7.99|7.99|8.01|8.01|8.01|8.01|7.96|7.96|0
1654185900000|2022-06-02 16:05:00|8|8|8|8|8.01|8.01|7.99|7.99|0
1654186200000|2022-06-02 16:10:00|8.01|8.01|8.01|8.01|8.02|8.02|8|8|0
1654186500000|2022-06-02 16:15:00|8.02|8.02|8.02|8.02|8.04|8.04|8.01|8.01|0
1654186800000|2022-06-02 16:20:00|8.04|8.04|8.04|8.04|8.05|8.05|8.03|8.03|0
1654187100000|2022-06-02 16:25:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1654187400000|2022-06-02 16:30:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1654187700000|2022-06-02 16:35:00|8.08|8.08|8.09|8.09|8.09|8.09|8.07|8.07|0
1654188000000|2022-06-02 16:40:00|8.1|8.1|8.07|8.07|8.11|8.11|8.07|8.07|0
1654188300000|2022-06-02 16:45:00|8.08|8.08|8.11|8.11|8.11|8.11|8.07|8.07|0
1654188600000|2022-06-02 16:50:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1654188900000|2022-06-02 16:55:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1654189200000|2022-06-02 17:00:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1654189500000|2022-06-02 17:05:00|8.07|8.07|8.04|8.04|8.07|8.07|8.04|8.04|0
1654189800000|2022-06-02 17:10:00|8.05|8.05|8.01|8.01|8.05|8.05|8|8|0
1654190100000|2022-06-02 17:15:00|8|8|8.03|8.03|8.03|8.03|8|8|0
1654190400000|2022-06-02 17:20:00|8.04|8.04|8.07|8.07|8.07|8.07|8.04|8.04|0
1654190700000|2022-06-02 17:25:00|8.09|8.09|8.1|8.1|8.1|8.1|8.06|8.06|0
1654191000000|2022-06-02 17:30:00|8.09|8.09|8.1|8.1|8.1|8.1|8.07|8.07|0
1654191300000|2022-06-02 17:35:00|8.09|8.09|8.09|8.09|8.1|8.1|8.08|8.08|0
1654191600000|2022-06-02 17:40:00|8.08|8.08|8.09|8.09|8.09|8.09|8.07|8.07|0
1654191900000|2022-06-02 17:45:00|8.08|8.08|8.09|8.09|8.09|8.09|8.07|8.07|0
1654192200000|2022-06-02 17:50:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1654192500000|2022-06-02 17:55:00|8.09|8.09|8.09|8.09|8.09|8.09|8.06|8.06|0
1654192800000|2022-06-02 18:00:00|8.08|8.08|8.09|8.09|8.1|8.1|8.07|8.07|0
1654193100000|2022-06-02 18:05:00|8.1|8.1|8.09|8.09|8.1|8.1|8.08|8.08|0
1654193400000|2022-06-02 18:10:00|8.1|8.1|8.11|8.11|8.11|8.11|8.08|8.08|0
1654193700000|2022-06-02 18:15:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1654194000000|2022-06-02 18:20:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1654194300000|2022-06-02 18:25:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1654194600000|2022-06-02 18:30:00|8.1|8.1|8.09|8.09|8.11|8.11|8.09|8.09|0
1654194900000|2022-06-02 18:35:00|8.1|8.1|8.1|8.1|8.1|8.1|8.08|8.08|0
1654195200000|2022-06-02 18:40:00|8.09|8.09|8.1|8.1|8.11|8.11|8.09|8.09|0
1654195500000|2022-06-02 18:45:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1654195800000|2022-06-02 18:50:00|8.09|8.09|8.09|8.09|8.11|8.11|8.09|8.09|0
1654196100000|2022-06-02 18:55:00|8.08|8.08|8.07|8.07|8.09|8.09|8.06|8.06|0
1654196400000|2022-06-02 19:00:00|8.08|8.08|8.04|8.04|8.08|8.08|8.03|8.03|0
1654196700000|2022-06-02 19:05:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1654197000000|2022-06-02 19:10:00|8.05|8.05|8.02|8.02|8.05|8.05|8.02|8.02|0
1654197300000|2022-06-02 19:15:00|8.03|8.03|8.04|8.04|8.04|8.04|8.02|8.02|0
1654197600000|2022-06-02 19:20:00|8.03|8.03|8.04|8.04|8.04|8.04|8.01|8.01|0
1654197900000|2022-06-02 19:25:00|8.05|8.05|8.01|8.01|8.06|8.06|8.01|8.01|0
1654198200000|2022-06-02 19:30:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1654198500000|2022-06-02 19:35:00|8.02|8.02|8.01|8.01|8.03|8.03|8.01|8.01|0
1654198800000|2022-06-02 19:40:00|8.02|8.02|8.03|8.03|8.03|8.03|8.01|8.01|0
1654199100000|2022-06-02 19:45:00|8.04|8.04|8.07|8.07|8.07|8.07|8.03|8.03|0
1654199400000|2022-06-02 19:50:00|8.09|8.09|8.09|8.09|8.11|8.11|8.06|8.06|0
1654199700000|2022-06-02 19:55:00|8.08|8.08|8.11|8.11|8.11|8.11|8.08|8.08|0
1654200000000|2022-06-02 20:00:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1654200300000|2022-06-02 20:05:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1654200600000|2022-06-02 20:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1654201200000|2022-06-02 20:20:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1654202400000|2022-06-02 20:40:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1654202700000|2022-06-02 20:45:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1654203300000|2022-06-02 20:55:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1654203900000|2022-06-02 21:05:00|8.08|8.08|8.08|8.08|8.08|8.08|8.06|8.06|0
1654204800000|2022-06-02 21:20:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1654205100000|2022-06-02 21:25:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1654205400000|2022-06-02 21:30:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1654205700000|2022-06-02 21:35:00|8.07|8.07|8.06|8.06|8.09|8.09|8.06|8.06|0
1654206300000|2022-06-02 21:45:00|8.05|8.05|8.09|8.09|8.09|8.09|8.05|8.05|0
1654206600000|2022-06-02 21:50:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1654207200000|2022-06-02 22:00:00|8.09|8.09|8.09|8.09|8.09|8.09|8.06|8.06|0
1654207500000|2022-06-02 22:05:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1654207800000|2022-06-02 22:10:00|8.11|8.11|8.07|8.07|8.11|8.11|8.07|8.07|0
1654208100000|2022-06-02 22:15:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1654208700000|2022-06-02 22:25:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1654209000000|2022-06-02 22:30:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1654209300000|2022-06-02 22:35:00|8.07|8.07|8.07|8.07|8.11|8.11|8.07|8.07|0
1654209600000|2022-06-02 22:40:00|8.11|8.11|8.07|8.07|8.11|8.11|8.07|8.07|0
1654209900000|2022-06-02 22:45:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1654210200000|2022-06-02 22:50:00|8.07|8.07|8.11|8.11|8.11|8.11|8.07|8.07|0
1654210500000|2022-06-02 22:55:00|8.07|8.07|8.08|8.08|8.12|8.12|8.07|8.07|0
1654210800000|2022-06-02 23:00:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1654211100000|2022-06-02 23:05:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1654211400000|2022-06-02 23:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.09|8.09|0
1654211700000|2022-06-02 23:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1654212000000|2022-06-02 23:20:00|8.09|8.09|8.11|8.11|8.11|8.11|8.08|8.08|0
1654212300000|2022-06-02 23:25:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1654212600000|2022-06-02 23:30:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1654212900000|2022-06-02 23:35:00|8.09|8.09|8.12|8.12|8.12|8.12|8.09|8.09|0
1654213200000|2022-06-02 23:40:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1654213500000|2022-06-02 23:45:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1654213800000|2022-06-02 23:50:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1654214100000|2022-06-02 23:55:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1654243200000|2022-06-03 08:00:00|8.13|8.13|8|8|8.34|8.34|8|8|0
1654243500000|2022-06-03 08:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1654244400000|2022-06-03 08:20:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1654245000000|2022-06-03 08:30:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1654245300000|2022-06-03 08:35:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1654245600000|2022-06-03 08:40:00|8.05|8.05|8.03|8.03|8.05|8.05|8.03|8.03|0
1654248000000|2022-06-03 09:20:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1654249800000|2022-06-03 09:50:00|7.98|7.98|7.93|7.93|7.98|7.98|7.93|7.93|0
1654250100000|2022-06-03 09:55:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1654250400000|2022-06-03 10:00:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1654251000000|2022-06-03 10:10:00|7.92|7.92|7.94|7.94|7.94|7.94|7.92|7.92|0
1654252200000|2022-06-03 10:30:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1654252800000|2022-06-03 10:40:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1654253100000|2022-06-03 10:45:00|7.86|7.86|7.87|7.87|7.89|7.89|7.86|7.86|0
1654253700000|2022-06-03 10:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1654254000000|2022-06-03 11:00:00|8|8|7.96|7.96|8.01|8.01|7.94|7.94|0
1654254300000|2022-06-03 11:05:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1654254600000|2022-06-03 11:10:00|8|8|7.96|7.96|8|8|7.96|7.96|0
1654254900000|2022-06-03 11:15:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1654255200000|2022-06-03 11:20:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1654255500000|2022-06-03 11:25:00|8.01|8.01|7.99|7.99|8.01|8.01|7.99|7.99|0
1654255800000|2022-06-03 11:30:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1654256100000|2022-06-03 11:35:00|7.98|7.98|7.97|7.97|7.98|7.98|7.97|7.97|0
1654256400000|2022-06-03 11:40:00|7.96|7.96|7.96|7.96|7.97|7.97|7.96|7.96|0
1654256700000|2022-06-03 11:45:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1654257000000|2022-06-03 11:50:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1654257300000|2022-06-03 11:55:00|7.97|7.97|7.95|7.95|7.97|7.97|7.94|7.94|0
1654257600000|2022-06-03 12:00:00|7.96|7.96|7.95|7.95|7.98|7.98|7.95|7.95|0
1654257900000|2022-06-03 12:05:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1654258200000|2022-06-03 12:10:00|7.97|7.97|7.97|7.97|7.98|7.98|7.97|7.97|0
1654258500000|2022-06-03 12:15:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1654259100000|2022-06-03 12:25:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1654259400000|2022-06-03 12:30:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1654259700000|2022-06-03 12:35:00|7.96|7.96|7.93|7.93|7.96|7.96|7.93|7.93|0
1654260000000|2022-06-03 12:40:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1654260300000|2022-06-03 12:45:00|7.95|7.95|7.96|7.96|7.97|7.97|7.95|7.95|0
1654260600000|2022-06-03 12:50:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1654260900000|2022-06-03 12:55:00|7.95|7.95|7.93|7.93|7.96|7.96|7.93|7.93|0
1654261200000|2022-06-03 13:00:00|7.94|7.94|7.94|7.94|7.94|7.94|7.93|7.93|0
1654261500000|2022-06-03 13:05:00|7.93|7.93|7.9|7.9|7.94|7.94|7.9|7.9|0
1654261800000|2022-06-03 13:10:00|7.91|7.91|7.91|7.91|7.95|7.95|7.9|7.9|0
1654262100000|2022-06-03 13:15:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1654262400000|2022-06-03 13:20:00|7.9|7.9|7.9|7.9|7.91|7.91|7.9|7.9|0
1654262700000|2022-06-03 13:25:00|7.91|7.91|7.91|7.91|7.91|7.91|7.84|7.84|0
1654263000000|2022-06-03 13:30:00|7.84|7.84|7.76|7.76|7.89|7.89|7.72|7.72|0
1654263300000|2022-06-03 13:35:00|7.74|7.74|7.74|7.74|7.76|7.76|7.64|7.64|0
1654263600000|2022-06-03 13:40:00|7.76|7.76|7.67|7.67|7.76|7.76|7.67|7.67|0
1654263900000|2022-06-03 13:45:00|7.68|7.68|7.76|7.76|7.76|7.76|7.65|7.65|0
1654264200000|2022-06-03 13:50:00|7.75|7.75|7.73|7.73|7.75|7.75|7.7|7.7|0
1654264500000|2022-06-03 13:55:00|7.74|7.74|7.8|7.8|7.82|7.82|7.74|7.74|0
1654264800000|2022-06-03 14:00:00|7.81|7.81|7.83|7.83|7.86|7.86|7.79|7.79|0
1654265100000|2022-06-03 14:05:00|7.82|7.82|7.75|7.75|7.82|7.82|7.75|7.75|0
1654265400000|2022-06-03 14:10:00|7.73|7.73|7.75|7.75|7.76|7.76|7.71|7.71|0
1654265700000|2022-06-03 14:15:00|7.76|7.76|7.72|7.72|7.76|7.76|7.71|7.71|0
1654266000000|2022-06-03 14:20:00|7.71|7.71|7.72|7.72|7.74|7.74|7.66|7.66|0
1654266300000|2022-06-03 14:25:00|7.71|7.71|7.75|7.75|7.75|7.75|7.7|7.7|0
1654266600000|2022-06-03 14:30:00|7.74|7.74|7.73|7.73|7.76|7.76|7.72|7.72|0
1654266900000|2022-06-03 14:35:00|7.74|7.74|7.7|7.7|7.74|7.74|7.68|7.68|0
1654267200000|2022-06-03 14:40:00|7.68|7.68|7.68|7.68|7.69|7.69|7.66|7.66|0
1654267500000|2022-06-03 14:45:00|7.69|7.69|7.7|7.7|7.71|7.71|7.67|7.67|0
1654267800000|2022-06-03 14:50:00|7.69|7.69|7.67|7.67|7.7|7.7|7.65|7.65|0
1654268100000|2022-06-03 14:55:00|7.68|7.68|7.65|7.65|7.68|7.68|7.65|7.65|0
1654268400000|2022-06-03 15:00:00|7.66|7.66|7.61|7.61|7.66|7.66|7.6|7.6|0
1654268700000|2022-06-03 15:05:00|7.6|7.6|7.6|7.6|7.63|7.63|7.6|7.6|0
1654269000000|2022-06-03 15:10:00|7.61|7.61|7.58|7.58|7.61|7.61|7.56|7.56|0
1654269300000|2022-06-03 15:15:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1654269600000|2022-06-03 15:20:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1654269900000|2022-06-03 15:25:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1654270200000|2022-06-03 15:30:00|7.6|7.6|7.65|7.65|7.67|7.67|7.6|7.6|0
1654270500000|2022-06-03 15:35:00|7.64|7.64|7.65|7.65|7.67|7.67|7.63|7.63|0
1654270800000|2022-06-03 15:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.62|7.62|0
1654271100000|2022-06-03 15:45:00|7.63|7.63|7.62|7.62|7.64|7.64|7.61|7.61|0
1654271400000|2022-06-03 15:50:00|7.63|7.63|7.62|7.62|7.64|7.64|7.61|7.61|0
1654271700000|2022-06-03 15:55:00|7.63|7.63|7.67|7.67|7.67|7.67|7.62|7.62|0
1654272000000|2022-06-03 16:00:00|7.66|7.66|7.7|7.7|7.7|7.7|7.65|7.65|0
1654272300000|2022-06-03 16:05:00|7.69|7.69|7.67|7.67|7.7|7.7|7.66|7.66|0
1654272600000|2022-06-03 16:10:00|7.66|7.66|7.66|7.66|7.67|7.67|7.65|7.65|0
1654272900000|2022-06-03 16:15:00|7.67|7.67|7.66|7.66|7.69|7.69|7.65|7.65|0
1654273200000|2022-06-03 16:20:00|7.65|7.65|7.7|7.7|7.71|7.71|7.65|7.65|0
1654273500000|2022-06-03 16:25:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1654273800000|2022-06-03 16:30:00|7.68|7.68|7.66|7.66|7.69|7.69|7.66|7.66|0
1654274100000|2022-06-03 16:35:00|7.67|7.67|7.69|7.69|7.69|7.69|7.67|7.67|0
1654274400000|2022-06-03 16:40:00|7.7|7.7|7.68|7.68|7.7|7.7|7.67|7.67|0
1654274700000|2022-06-03 16:45:00|7.67|7.67|7.7|7.7|7.7|7.7|7.67|7.67|0
1654275000000|2022-06-03 16:50:00|7.69|7.69|7.7|7.7|7.71|7.71|7.67|7.67|0
1654275300000|2022-06-03 16:55:00|7.71|7.71|7.7|7.7|7.72|7.72|7.7|7.7|0
1654275600000|2022-06-03 17:00:00|7.71|7.71|7.75|7.75|7.75|7.75|7.7|7.7|0
1654275900000|2022-06-03 17:05:00|7.74|7.74|7.73|7.73|7.74|7.74|7.72|7.72|0
1654276200000|2022-06-03 17:10:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1654276500000|2022-06-03 17:15:00|7.68|7.68|7.66|7.66|7.69|7.69|7.66|7.66|0
1654276800000|2022-06-03 17:20:00|7.67|7.67|7.68|7.68|7.68|7.68|7.66|7.66|0
1654277100000|2022-06-03 17:25:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1654277400000|2022-06-03 17:30:00|7.67|7.67|7.66|7.66|7.67|7.67|7.65|7.65|0
1654277700000|2022-06-03 17:35:00|7.67|7.67|7.66|7.66|7.68|7.68|7.65|7.65|0
1654278000000|2022-06-03 17:40:00|7.65|7.65|7.62|7.62|7.65|7.65|7.62|7.62|0
1654278300000|2022-06-03 17:45:00|7.63|7.63|7.62|7.62|7.64|7.64|7.61|7.61|0
1654278600000|2022-06-03 17:50:00|7.63|7.63|7.62|7.62|7.63|7.63|7.61|7.61|0
1654278900000|2022-06-03 17:55:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1654279200000|2022-06-03 18:00:00|7.61|7.61|7.61|7.61|7.63|7.63|7.6|7.6|0
1654279500000|2022-06-03 18:05:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1654279800000|2022-06-03 18:10:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1654280100000|2022-06-03 18:15:00|7.62|7.62|7.64|7.64|7.64|7.64|7.6|7.6|0
1654280400000|2022-06-03 18:20:00|7.63|7.63|7.62|7.62|7.63|7.63|7.61|7.61|0
1654280700000|2022-06-03 18:25:00|7.63|7.63|7.64|7.64|7.64|7.64|7.62|7.62|0
1654281000000|2022-06-03 18:30:00|7.65|7.65|7.63|7.63|7.65|7.65|7.62|7.62|0
1654281300000|2022-06-03 18:35:00|7.62|7.62|7.64|7.64|7.64|7.64|7.61|7.61|0
1654281600000|2022-06-03 18:40:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1654281900000|2022-06-03 18:45:00|7.64|7.64|7.64|7.64|7.65|7.65|7.64|7.64|0
1654282200000|2022-06-03 18:50:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1654282500000|2022-06-03 18:55:00|7.66|7.66|7.68|7.68|7.69|7.69|7.66|7.66|0
1654282800000|2022-06-03 19:00:00|7.67|7.67|7.68|7.68|7.69|7.69|7.65|7.65|0
1654283100000|2022-06-03 19:05:00|7.67|7.67|7.62|7.62|7.68|7.68|7.62|7.62|0
1654283400000|2022-06-03 19:10:00|7.61|7.61|7.59|7.59|7.63|7.63|7.59|7.59|0
1654283700000|2022-06-03 19:15:00|7.6|7.6|7.6|7.6|7.61|7.61|7.59|7.59|0
1654284000000|2022-06-03 19:20:00|7.61|7.61|7.6|7.6|7.61|7.61|7.59|7.59|0
1654284300000|2022-06-03 19:25:00|7.61|7.61|7.63|7.63|7.63|7.63|7.59|7.59|0
1654284600000|2022-06-03 19:30:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1654284900000|2022-06-03 19:35:00|7.6|7.6|7.62|7.62|7.63|7.63|7.6|7.6|0
1654285200000|2022-06-03 19:40:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1654285500000|2022-06-03 19:45:00|7.59|7.59|7.61|7.61|7.61|7.61|7.59|7.59|0
1654285800000|2022-06-03 19:50:00|7.6|7.6|7.64|7.64|7.64|7.64|7.6|7.6|0
1654286100000|2022-06-03 19:55:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1654286400000|2022-06-03 20:00:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1654502400000|2022-06-06 08:00:00|7.81|7.81|7.65|7.65|7.81|7.81|7.65|7.65|0
1654502700000|2022-06-06 08:05:00|7.72|7.72|7.62|7.62|7.72|7.72|7.62|7.62|0
1654503000000|2022-06-06 08:10:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1654503300000|2022-06-06 08:15:00|7.69|7.69|7.67|7.67|7.69|7.69|7.66|7.66|0
1654503600000|2022-06-06 08:20:00|7.69|7.69|7.67|7.67|7.69|7.69|7.67|7.67|0
1654503900000|2022-06-06 08:25:00|7.66|7.66|7.72|7.72|7.76|7.76|7.66|7.66|0
1654504200000|2022-06-06 08:30:00|7.7|7.7|7.76|7.76|7.76|7.76|7.7|7.7|0
1654504500000|2022-06-06 08:35:00|7.7|7.7|7.74|7.74|7.74|7.74|7.7|7.7|0
1654504800000|2022-06-06 08:40:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1654505100000|2022-06-06 08:45:00|7.74|7.74|7.81|7.81|7.81|7.81|7.74|7.74|0
1654505400000|2022-06-06 08:50:00|7.77|7.77|7.79|7.79|7.79|7.79|7.77|7.77|0
1654506300000|2022-06-06 09:05:00|7.78|7.78|7.75|7.75|7.78|7.78|7.75|7.75|0
1654506900000|2022-06-06 09:15:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654507200000|2022-06-06 09:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1654507800000|2022-06-06 09:30:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1654508400000|2022-06-06 09:40:00|7.73|7.73|7.76|7.76|7.76|7.76|7.73|7.73|0
1654508700000|2022-06-06 09:45:00|7.73|7.73|7.73|7.73|7.73|7.73|7.72|7.72|0
1654509300000|2022-06-06 09:55:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1654509600000|2022-06-06 10:00:00|7.76|7.76|7.72|7.72|7.76|7.76|7.72|7.72|0
1654509900000|2022-06-06 10:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654510200000|2022-06-06 10:10:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1654510500000|2022-06-06 10:15:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654510800000|2022-06-06 10:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1654511100000|2022-06-06 10:25:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654511700000|2022-06-06 10:35:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1654512300000|2022-06-06 10:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1654512600000|2022-06-06 10:50:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1654512900000|2022-06-06 10:55:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654513200000|2022-06-06 11:00:00|7.73|7.73|7.74|7.74|7.75|7.75|7.73|7.73|0
1654513500000|2022-06-06 11:05:00|7.73|7.73|7.73|7.73|7.74|7.74|7.73|7.73|0
1654513800000|2022-06-06 11:10:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654514700000|2022-06-06 11:25:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1654515000000|2022-06-06 11:30:00|7.74|7.74|7.75|7.75|7.75|7.75|7.74|7.74|0
1654515300000|2022-06-06 11:35:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654516500000|2022-06-06 11:55:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654516800000|2022-06-06 12:00:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654517100000|2022-06-06 12:05:00|7.73|7.73|7.72|7.72|7.74|7.74|7.72|7.72|0
1654517400000|2022-06-06 12:10:00|7.74|7.74|7.73|7.73|7.74|7.74|7.73|7.73|0
1654517700000|2022-06-06 12:15:00|7.74|7.74|7.74|7.74|7.75|7.75|7.74|7.74|0
1654518300000|2022-06-06 12:25:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654518600000|2022-06-06 12:30:00|7.74|7.74|7.74|7.74|7.75|7.75|7.74|7.74|0
1654518900000|2022-06-06 12:35:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654519500000|2022-06-06 12:45:00|7.74|7.74|7.75|7.75|7.76|7.76|7.74|7.74|0
1654519800000|2022-06-06 12:50:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1654520100000|2022-06-06 12:55:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1654520400000|2022-06-06 13:00:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654520700000|2022-06-06 13:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654521600000|2022-06-06 13:20:00|7.75|7.75|7.74|7.74|7.76|7.76|7.74|7.74|0
1654521900000|2022-06-06 13:25:00|7.73|7.73|7.73|7.73|7.76|7.76|7.72|7.72|0
1654522200000|2022-06-06 13:30:00|7.74|7.74|7.78|7.78|7.9|7.9|7.74|7.74|0
1654522500000|2022-06-06 13:35:00|7.79|7.79|7.74|7.74|7.85|7.85|7.7|7.7|0
1654522800000|2022-06-06 13:40:00|7.72|7.72|7.73|7.73|7.79|7.79|7.68|7.68|0
1654523100000|2022-06-06 13:45:00|7.74|7.74|7.73|7.73|7.76|7.76|7.64|7.64|0
1654523400000|2022-06-06 13:50:00|7.75|7.75|7.79|7.79|7.92|7.92|7.73|7.73|0
1654523700000|2022-06-06 13:55:00|7.8|7.8|7.89|7.89|7.89|7.89|7.76|7.76|0
1654524000000|2022-06-06 14:00:00|7.9|7.9|8|8|8.01|8.01|7.9|7.9|0
1654524300000|2022-06-06 14:05:00|8.01|8.01|8|8|8.06|8.06|7.96|7.96|0
1654524600000|2022-06-06 14:10:00|7.99|7.99|8.04|8.04|8.05|8.05|7.96|7.96|0
1654524900000|2022-06-06 14:15:00|8.05|8.05|8.06|8.06|8.06|8.06|8|8|0
1654525200000|2022-06-06 14:20:00|8.05|8.05|8.05|8.05|8.06|8.06|8.03|8.03|0
1654525500000|2022-06-06 14:25:00|8.04|8.04|8.13|8.13|8.13|8.13|8.03|8.03|0
1654525800000|2022-06-06 14:30:00|8.12|8.12|8.14|8.14|8.15|8.15|8.11|8.11|0
1654526100000|2022-06-06 14:35:00|8.13|8.13|8.12|8.12|8.15|8.15|8.09|8.09|0
1654526400000|2022-06-06 14:40:00|8.11|8.11|8.18|8.18|8.18|8.18|8.11|8.11|0
1654526700000|2022-06-06 14:45:00|8.19|8.19|8.18|8.18|8.19|8.19|8.15|8.15|0
1654527000000|2022-06-06 14:50:00|8.19|8.19|8.1|8.1|8.19|8.19|8.09|8.09|0
1654527300000|2022-06-06 14:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.07|8.07|0
1654527600000|2022-06-06 15:00:00|8.1|8.1|8.14|8.14|8.15|8.15|8.1|8.1|0
1654527900000|2022-06-06 15:05:00|8.13|8.13|8.03|8.03|8.14|8.14|8.03|8.03|0
1654528200000|2022-06-06 15:10:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1654528500000|2022-06-06 15:15:00|8|8|7.95|7.95|8|8|7.94|7.94|0
1654528800000|2022-06-06 15:20:00|7.96|7.96|7.96|7.96|7.98|7.98|7.94|7.94|0
1654529100000|2022-06-06 15:25:00|7.95|7.95|7.96|7.96|7.97|7.97|7.94|7.94|0
1654529400000|2022-06-06 15:30:00|7.97|7.97|7.9|7.9|7.97|7.97|7.9|7.9|0
1654529700000|2022-06-06 15:35:00|7.91|7.91|7.94|7.94|7.96|7.96|7.91|7.91|0
1654530000000|2022-06-06 15:40:00|7.95|7.95|7.96|7.96|7.97|7.97|7.94|7.94|0
1654530300000|2022-06-06 15:45:00|7.97|7.97|7.93|7.93|7.97|7.97|7.93|7.93|0
1654530600000|2022-06-06 15:50:00|7.94|7.94|7.93|7.93|7.96|7.96|7.93|7.93|0
1654530900000|2022-06-06 15:55:00|7.92|7.92|7.94|7.94|7.96|7.96|7.92|7.92|0
1654531200000|2022-06-06 16:00:00|7.95|7.95|7.83|7.83|7.95|7.95|7.81|7.81|0
1654531500000|2022-06-06 16:05:00|7.82|7.82|7.78|7.78|7.83|7.83|7.78|7.78|0
1654531800000|2022-06-06 16:10:00|7.77|7.77|7.76|7.76|7.78|7.78|7.73|7.73|0
1654532100000|2022-06-06 16:15:00|7.75|7.75|7.77|7.77|7.8|7.8|7.75|7.75|0
1654532400000|2022-06-06 16:20:00|7.78|7.78|7.76|7.76|7.79|7.79|7.76|7.76|0
1654532700000|2022-06-06 16:25:00|7.77|7.77|7.75|7.75|7.78|7.78|7.75|7.75|0
1654533000000|2022-06-06 16:30:00|7.74|7.74|7.79|7.79|7.79|7.79|7.73|7.73|0
1654533300000|2022-06-06 16:35:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1654533600000|2022-06-06 16:40:00|7.82|7.82|7.81|7.81|7.82|7.82|7.79|7.79|0
1654533900000|2022-06-06 16:45:00|7.8|7.8|7.78|7.78|7.82|7.82|7.78|7.78|0
1654534200000|2022-06-06 16:50:00|7.77|7.77|7.77|7.77|7.78|7.78|7.76|7.76|0
1654534500000|2022-06-06 16:55:00|7.76|7.76|7.77|7.77|7.78|7.78|7.76|7.76|0
1654534800000|2022-06-06 17:00:00|7.76|7.76|7.75|7.75|7.77|7.77|7.75|7.75|0
1654535100000|2022-06-06 17:05:00|7.74|7.74|7.75|7.75|7.76|7.76|7.74|7.74|0
1654535400000|2022-06-06 17:10:00|7.74|7.74|7.74|7.74|7.74|7.74|7.72|7.72|0
1654535700000|2022-06-06 17:15:00|7.73|7.73|7.73|7.73|7.74|7.74|7.72|7.72|0
1654536000000|2022-06-06 17:20:00|7.72|7.72|7.72|7.72|7.73|7.73|7.69|7.69|0
1654536300000|2022-06-06 17:25:00|7.71|7.71|7.75|7.75|7.75|7.75|7.71|7.71|0
1654536600000|2022-06-06 17:30:00|7.74|7.74|7.74|7.74|7.76|7.76|7.74|7.74|0
1654536900000|2022-06-06 17:35:00|7.73|7.73|7.78|7.78|7.8|7.8|7.73|7.73|0
1654537200000|2022-06-06 17:40:00|7.79|7.79|7.81|7.81|7.82|7.82|7.78|7.78|0
1654537500000|2022-06-06 17:45:00|7.82|7.82|7.83|7.83|7.83|7.83|7.79|7.79|0
1654537800000|2022-06-06 17:50:00|7.84|7.84|7.82|7.82|7.85|7.85|7.81|7.81|0
1654538100000|2022-06-06 17:55:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1654538400000|2022-06-06 18:00:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1654538700000|2022-06-06 18:05:00|7.84|7.84|7.83|7.83|7.84|7.84|7.82|7.82|0
1654539000000|2022-06-06 18:10:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1654539300000|2022-06-06 18:15:00|7.81|7.81|7.83|7.83|7.83|7.83|7.8|7.8|0
1654539600000|2022-06-06 18:20:00|7.82|7.82|7.78|7.78|7.82|7.82|7.78|7.78|0
1654539900000|2022-06-06 18:25:00|7.79|7.79|7.78|7.78|7.81|7.81|7.77|7.77|0
1654540200000|2022-06-06 18:30:00|7.77|7.77|7.76|7.76|7.78|7.78|7.75|7.75|0
1654540500000|2022-06-06 18:35:00|7.75|7.75|7.72|7.72|7.75|7.75|7.71|7.71|0
1654540800000|2022-06-06 18:40:00|7.71|7.71|7.73|7.73|7.74|7.74|7.71|7.71|0
1654541100000|2022-06-06 18:45:00|7.74|7.74|7.76|7.76|7.76|7.76|7.73|7.73|0
1654541400000|2022-06-06 18:50:00|7.75|7.75|7.73|7.73|7.75|7.75|7.7|7.7|0
1654541700000|2022-06-06 18:55:00|7.72|7.72|7.73|7.73|7.74|7.74|7.71|7.71|0
1654542000000|2022-06-06 19:00:00|7.72|7.72|7.71|7.71|7.73|7.73|7.71|7.71|0
1654542300000|2022-06-06 19:05:00|7.72|7.72|7.69|7.69|7.72|7.72|7.68|7.68|0
1654542600000|2022-06-06 19:10:00|7.68|7.68|7.71|7.71|7.73|7.73|7.68|7.68|0
1654542900000|2022-06-06 19:15:00|7.7|7.7|7.68|7.68|7.72|7.72|7.68|7.68|0
1654543200000|2022-06-06 19:20:00|7.67|7.67|7.69|7.69|7.69|7.69|7.66|7.66|0
1654543500000|2022-06-06 19:25:00|7.68|7.68|7.69|7.69|7.7|7.7|7.66|7.66|0
1654543800000|2022-06-06 19:30:00|7.7|7.7|7.7|7.7|7.72|7.72|7.69|7.69|0
1654544100000|2022-06-06 19:35:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1654544400000|2022-06-06 19:40:00|7.68|7.68|7.71|7.71|7.72|7.72|7.68|7.68|0
1654544700000|2022-06-06 19:45:00|7.7|7.7|7.63|7.63|7.71|7.71|7.61|7.61|0
1654545000000|2022-06-06 19:50:00|7.67|7.67|7.63|7.63|7.68|7.68|7.59|7.59|0
1654545300000|2022-06-06 19:55:00|7.62|7.62|7.6|7.6|7.63|7.63|7.57|7.57|0
1654545600000|2022-06-06 20:00:00|7.61|7.61|7.61|7.61|7.62|7.62|7.59|7.59|0
1654545900000|2022-06-06 20:05:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1654546200000|2022-06-06 20:10:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1654546500000|2022-06-06 20:15:00|7.61|7.61|7.59|7.59|7.61|7.61|7.59|7.59|0
1654546800000|2022-06-06 20:20:00|7.6|7.6|7.41|7.41|7.6|7.6|7.41|7.41|0
1654547100000|2022-06-06 20:25:00|7.44|7.44|7.46|7.46|7.46|7.46|7.44|7.44|0
1654547400000|2022-06-06 20:30:00|7.45|7.45|7.5|7.5|7.52|7.52|7.44|7.44|0
1654547700000|2022-06-06 20:35:00|7.51|7.51|7.52|7.52|7.52|7.52|7.46|7.46|0
1654548000000|2022-06-06 20:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.47|7.47|0
1654548300000|2022-06-06 20:45:00|7.5|7.5|7.51|7.51|7.52|7.52|7.47|7.47|0
1654548600000|2022-06-06 20:50:00|7.5|7.5|7.5|7.5|7.52|7.52|7.5|7.5|0
1654548900000|2022-06-06 20:55:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1654549200000|2022-06-06 21:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1654549500000|2022-06-06 21:05:00|7.54|7.54|7.55|7.55|7.55|7.55|7.5|7.5|0
1654549800000|2022-06-06 21:10:00|7.51|7.51|7.55|7.55|7.56|7.56|7.51|7.51|0
1654550100000|2022-06-06 21:15:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1654550400000|2022-06-06 21:20:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1654550700000|2022-06-06 21:25:00|7.55|7.55|7.57|7.57|7.58|7.58|7.55|7.55|0
1654551000000|2022-06-06 21:30:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1654551600000|2022-06-06 21:40:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1654552200000|2022-06-06 21:50:00|7.58|7.58|7.58|7.58|7.58|7.58|7.56|7.56|0
1654552500000|2022-06-06 21:55:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1654553100000|2022-06-06 22:05:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1654553400000|2022-06-06 22:10:00|7.59|7.59|7.59|7.59|7.59|7.59|7.56|7.56|0
1654553700000|2022-06-06 22:15:00|7.56|7.56|7.6|7.6|7.6|7.6|7.56|7.56|0
1654554000000|2022-06-06 22:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1654554300000|2022-06-06 22:25:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654554600000|2022-06-06 22:30:00|7.59|7.59|7.56|7.56|7.6|7.6|7.56|7.56|0
1654554900000|2022-06-06 22:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.55|7.55|0
1654555200000|2022-06-06 22:40:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1654555500000|2022-06-06 22:45:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1654555800000|2022-06-06 22:50:00|7.57|7.57|7.59|7.59|7.6|7.6|7.56|7.56|0
1654556400000|2022-06-06 23:00:00|7.58|7.58|7.59|7.59|7.59|7.59|7.57|7.57|0
1654556700000|2022-06-06 23:05:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1654557000000|2022-06-06 23:10:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654557300000|2022-06-06 23:15:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654557600000|2022-06-06 23:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654557900000|2022-06-06 23:25:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654558200000|2022-06-06 23:30:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1654558500000|2022-06-06 23:35:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1654558800000|2022-06-06 23:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1654559400000|2022-06-06 23:50:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1654559700000|2022-06-06 23:55:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1654588800000|2022-06-07 08:00:00|7.44|7.44|7.57|7.57|7.57|7.57|7.44|7.44|0
1654589100000|2022-06-07 08:05:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1654589400000|2022-06-07 08:10:00|7.56|7.56|7.56|7.56|7.58|7.58|7.56|7.56|0
1654589700000|2022-06-07 08:15:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1654590000000|2022-06-07 08:20:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1654590300000|2022-06-07 08:25:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1654590600000|2022-06-07 08:30:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1654591500000|2022-06-07 08:45:00|7.49|7.49|7.51|7.51|7.52|7.52|7.49|7.49|0
1654591800000|2022-06-07 08:50:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1654592100000|2022-06-07 08:55:00|7.52|7.52|7.52|7.52|7.52|7.52|7.49|7.49|0
1654592400000|2022-06-07 09:00:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1654592700000|2022-06-07 09:05:00|7.48|7.48|7.52|7.52|7.52|7.52|7.48|7.48|0
1654593000000|2022-06-07 09:10:00|7.48|7.48|7.52|7.52|7.52|7.52|7.48|7.48|0
1654593300000|2022-06-07 09:15:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1654593600000|2022-06-07 09:20:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1654594200000|2022-06-07 09:30:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1654595400000|2022-06-07 09:50:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1654596300000|2022-06-07 10:05:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1654597500000|2022-06-07 10:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.5|7.5|0
1654598700000|2022-06-07 10:45:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1654599000000|2022-06-07 10:50:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1654599600000|2022-06-07 11:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1654599900000|2022-06-07 11:05:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1654600200000|2022-06-07 11:10:00|7.52|7.52|7.45|7.45|7.55|7.55|7.45|7.45|0
1654600500000|2022-06-07 11:15:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1654600800000|2022-06-07 11:20:00|7.49|7.49|7.46|7.46|7.49|7.49|7.46|7.46|0
1654601100000|2022-06-07 11:25:00|7.48|7.48|7.48|7.48|7.48|7.48|7.46|7.46|0
1654601400000|2022-06-07 11:30:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1654601700000|2022-06-07 11:35:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1654602000000|2022-06-07 11:40:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1654602300000|2022-06-07 11:45:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1654602600000|2022-06-07 11:50:00|7.48|7.48|7.44|7.44|7.48|7.48|7.43|7.43|0
1654602900000|2022-06-07 11:55:00|7.43|7.43|7.45|7.45|7.45|7.45|7.43|7.43|0
1654603800000|2022-06-07 12:10:00|7.44|7.44|7.41|7.41|7.44|7.44|7.4|7.4|0
1654604100000|2022-06-07 12:15:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1654604400000|2022-06-07 12:20:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1654604700000|2022-06-07 12:25:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1654605000000|2022-06-07 12:30:00|7.4|7.4|7.41|7.41|7.42|7.42|7.4|7.4|0
1654605300000|2022-06-07 12:35:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1654605600000|2022-06-07 12:40:00|7.41|7.41|7.4|7.4|7.43|7.43|7.4|7.4|0
1654605900000|2022-06-07 12:45:00|7.39|7.39|7.39|7.39|7.4|7.4|7.36|7.36|0
1654606200000|2022-06-07 12:50:00|7.4|7.4|7.41|7.41|7.41|7.41|7.4|7.4|0
1654606500000|2022-06-07 12:55:00|7.4|7.4|7.39|7.39|7.4|7.4|7.36|7.36|0
1654606800000|2022-06-07 13:00:00|7.38|7.38|7.37|7.37|7.38|7.38|7.36|7.36|0
1654607100000|2022-06-07 13:05:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1654607400000|2022-06-07 13:10:00|7.37|7.37|7.36|7.36|7.38|7.38|7.36|7.36|0
1654607700000|2022-06-07 13:15:00|7.35|7.35|7.35|7.35|7.36|7.36|7.33|7.33|0
1654608000000|2022-06-07 13:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.33|7.33|0
1654608300000|2022-06-07 13:25:00|7.33|7.33|7.33|7.33|7.37|7.37|7.26|7.26|0
1654608600000|2022-06-07 13:30:00|7.31|7.31|7.04|7.04|7.33|7.33|6.94|6.94|0
1654608900000|2022-06-07 13:35:00|7.05|7.05|7.16|7.16|7.22|7.22|7.05|7.05|0
1654609200000|2022-06-07 13:40:00|7.14|7.14|7.2|7.2|7.2|7.2|7.05|7.05|0
1654609500000|2022-06-07 13:45:00|7.18|7.18|7.22|7.22|7.22|7.22|7.15|7.15|0
1654609800000|2022-06-07 13:50:00|7.23|7.23|7.07|7.07|7.26|7.26|7.07|7.07|0
1654610100000|2022-06-07 13:55:00|7.08|7.08|7.08|7.08|7.13|7.13|7.07|7.07|0
1654610400000|2022-06-07 14:00:00|7.06|7.06|7.03|7.03|7.09|7.09|7.03|7.03|0
1654610700000|2022-06-07 14:05:00|7.04|7.04|6.96|6.96|7.08|7.08|6.96|6.96|0
1654611000000|2022-06-07 14:10:00|6.97|6.97|6.96|6.96|6.99|6.99|6.9|6.9|0
1654611300000|2022-06-07 14:15:00|6.95|6.95|6.94|6.94|6.99|6.99|6.9|6.9|0
1654611600000|2022-06-07 14:20:00|6.93|6.93|7.03|7.03|7.04|7.04|6.93|6.93|0
1654611900000|2022-06-07 14:25:00|7.04|7.04|7.04|7.04|7.06|7.06|7.01|7.01|0
1654612200000|2022-06-07 14:30:00|7.03|7.03|7.09|7.09|7.09|7.09|7.01|7.01|0
1654612500000|2022-06-07 14:35:00|7.1|7.1|7.17|7.17|7.19|7.19|7.1|7.1|0
1654612800000|2022-06-07 14:40:00|7.16|7.16|7.13|7.13|7.17|7.17|7.13|7.13|0
1654613100000|2022-06-07 14:45:00|7.12|7.12|7.2|7.2|7.2|7.2|7.1|7.1|0
1654613400000|2022-06-07 14:50:00|7.21|7.21|7.19|7.19|7.24|7.24|7.19|7.19|0
1654613700000|2022-06-07 14:55:00|7.2|7.2|7.2|7.2|7.22|7.22|7.18|7.18|0
1654614000000|2022-06-07 15:00:00|7.19|7.19|7.2|7.2|7.26|7.26|7.19|7.19|0
1654614300000|2022-06-07 15:05:00|7.19|7.19|7.16|7.16|7.19|7.19|7.15|7.15|0
1654614600000|2022-06-07 15:10:00|7.17|7.17|7.14|7.14|7.19|7.19|7.14|7.14|0
1654614900000|2022-06-07 15:15:00|7.15|7.15|7.09|7.09|7.15|7.15|7.09|7.09|0
1654615200000|2022-06-07 15:20:00|7.1|7.1|7.07|7.07|7.1|7.1|7.06|7.06|0
1654615500000|2022-06-07 15:25:00|7.06|7.06|7.07|7.07|7.09|7.09|7.05|7.05|0
1654615800000|2022-06-07 15:30:00|7.06|7.06|7.03|7.03|7.07|7.07|7.03|7.03|0
1654616100000|2022-06-07 15:35:00|7.04|7.04|7.04|7.04|7.05|7.05|7.03|7.03|0
1654616400000|2022-06-07 15:40:00|7.02|7.02|7.06|7.06|7.08|7.08|7.01|7.01|0
1654616700000|2022-06-07 15:45:00|7.05|7.05|7.04|7.04|7.08|7.08|7.04|7.04|0
1654617000000|2022-06-07 15:50:00|7.05|7.05|7.08|7.08|7.09|7.09|7.04|7.04|0
1654617300000|2022-06-07 15:55:00|7.07|7.07|7.11|7.11|7.13|7.13|7.07|7.07|0
1654617600000|2022-06-07 16:00:00|7.12|7.12|7.12|7.12|7.15|7.15|7.1|7.1|0
1654617900000|2022-06-07 16:05:00|7.13|7.13|7.12|7.12|7.13|7.13|7.1|7.1|0
1654618200000|2022-06-07 16:10:00|7.11|7.11|7.13|7.13|7.13|7.13|7.11|7.11|0
1654618500000|2022-06-07 16:15:00|7.12|7.12|7.06|7.06|7.12|7.12|7.05|7.05|0
1654618800000|2022-06-07 16:20:00|7.07|7.07|7.08|7.08|7.08|7.08|7.06|7.06|0
1654619100000|2022-06-07 16:25:00|7.07|7.07|7.07|7.07|7.08|7.08|7.05|7.05|0
1654619400000|2022-06-07 16:30:00|7.06|7.06|7.09|7.09|7.1|7.1|7.06|7.06|0
1654619700000|2022-06-07 16:35:00|7.08|7.08|7.08|7.08|7.09|7.09|7.08|7.08|0
1654620000000|2022-06-07 16:40:00|7.09|7.09|7.11|7.11|7.14|7.14|7.08|7.08|0
1654620300000|2022-06-07 16:45:00|7.12|7.12|7.13|7.13|7.14|7.14|7.12|7.12|0
1654620600000|2022-06-07 16:50:00|7.14|7.14|7.13|7.13|7.14|7.14|7.11|7.11|0
1654620900000|2022-06-07 16:55:00|7.14|7.14|7.13|7.13|7.14|7.14|7.13|7.13|0
1654621200000|2022-06-07 17:00:00|7.12|7.12|7.14|7.14|7.14|7.14|7.11|7.11|0
1654621500000|2022-06-07 17:05:00|7.13|7.13|7.15|7.15|7.15|7.15|7.12|7.12|0
1654621800000|2022-06-07 17:10:00|7.16|7.16|7.16|7.16|7.17|7.17|7.15|7.15|0
1654622100000|2022-06-07 17:15:00|7.15|7.15|7.17|7.17|7.17|7.17|7.15|7.15|0
1654622400000|2022-06-07 17:20:00|7.16|7.16|7.16|7.16|7.17|7.17|7.15|7.15|0
1654622700000|2022-06-07 17:25:00|7.15|7.15|7.13|7.13|7.17|7.17|7.13|7.13|0
1654623000000|2022-06-07 17:30:00|7.12|7.12|7.11|7.11|7.12|7.12|7.1|7.1|0
1654623300000|2022-06-07 17:35:00|7.1|7.1|7.12|7.12|7.12|7.12|7.09|7.09|0
1654623600000|2022-06-07 17:40:00|7.11|7.11|7.09|7.09|7.11|7.11|7.09|7.09|0
1654623900000|2022-06-07 17:45:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1654624200000|2022-06-07 17:50:00|7.08|7.08|7.1|7.1|7.16|7.16|7.08|7.08|0
1654624500000|2022-06-07 17:55:00|7.09|7.09|7.09|7.09|7.11|7.11|7.09|7.09|0
1654624800000|2022-06-07 18:00:00|7.08|7.08|7.09|7.09|7.1|7.1|7.08|7.08|0
1654625100000|2022-06-07 18:05:00|7.08|7.08|7.12|7.12|7.12|7.12|7.08|7.08|0
1654625400000|2022-06-07 18:10:00|7.13|7.13|7.12|7.12|7.13|7.13|7.1|7.1|0
1654625700000|2022-06-07 18:15:00|7.11|7.11|7.13|7.13|7.14|7.14|7.11|7.11|0
1654626000000|2022-06-07 18:20:00|7.14|7.14|7.14|7.14|7.14|7.14|7.13|7.13|0
1654626300000|2022-06-07 18:25:00|7.13|7.13|7.15|7.15|7.15|7.15|7.13|7.13|0
1654626600000|2022-06-07 18:30:00|7.14|7.14|7.17|7.17|7.18|7.18|7.14|7.14|0
1654626900000|2022-06-07 18:35:00|7.18|7.18|7.19|7.19|7.2|7.2|7.18|7.18|0
1654627200000|2022-06-07 18:40:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1654627500000|2022-06-07 18:45:00|7.16|7.16|7.13|7.13|7.16|7.16|7.13|7.13|0
1654627800000|2022-06-07 18:50:00|7.14|7.14|7.17|7.17|7.17|7.17|7.14|7.14|0
1654628100000|2022-06-07 18:55:00|7.16|7.16|7.17|7.17|7.19|7.19|7.15|7.15|0
1654628400000|2022-06-07 19:00:00|7.18|7.18|7.18|7.18|7.2|7.2|7.17|7.17|0
1654628700000|2022-06-07 19:05:00|7.19|7.19|7.2|7.2|7.2|7.2|7.18|7.18|0
1654629000000|2022-06-07 19:10:00|7.21|7.21|7.21|7.21|7.21|7.21|7.19|7.19|0
1654629300000|2022-06-07 19:15:00|7.22|7.22|7.24|7.24|7.24|7.24|7.2|7.2|0
1654629600000|2022-06-07 19:20:00|7.23|7.23|7.25|7.25|7.27|7.27|7.23|7.23|0
1654629900000|2022-06-07 19:25:00|7.24|7.24|7.22|7.22|7.25|7.25|7.22|7.22|0
1654630200000|2022-06-07 19:30:00|7.21|7.21|7.25|7.25|7.25|7.25|7.21|7.21|0
1654630500000|2022-06-07 19:35:00|7.24|7.24|7.27|7.27|7.27|7.27|7.24|7.24|0
1654630800000|2022-06-07 19:40:00|7.26|7.26|7.27|7.27|7.27|7.27|7.24|7.24|0
1654631100000|2022-06-07 19:45:00|7.28|7.28|7.29|7.29|7.29|7.29|7.27|7.27|0
1654631400000|2022-06-07 19:50:00|7.27|7.27|7.28|7.28|7.3|7.3|7.27|7.27|0
1654631700000|2022-06-07 19:55:00|7.27|7.27|7.29|7.29|7.3|7.3|7.26|7.26|0
1654632000000|2022-06-07 20:00:00|7.26|7.26|7.28|7.28|7.29|7.29|7.26|7.26|0
1654632300000|2022-06-07 20:05:00|7.29|7.29|7.26|7.26|7.29|7.29|7.26|7.26|0
1654632600000|2022-06-07 20:10:00|7.27|7.27|7.27|7.27|7.28|7.28|7.27|7.27|0
1654632900000|2022-06-07 20:15:00|7.24|7.24|7.27|7.27|7.27|7.27|7.24|7.24|0
1654633200000|2022-06-07 20:20:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654634400000|2022-06-07 20:40:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654634700000|2022-06-07 20:45:00|7.23|7.23|7.24|7.24|7.25|7.25|7.23|7.23|0
1654635000000|2022-06-07 20:50:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654635300000|2022-06-07 20:55:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654635600000|2022-06-07 21:00:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1654635900000|2022-06-07 21:05:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654636800000|2022-06-07 21:20:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1654637100000|2022-06-07 21:25:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1654637400000|2022-06-07 21:30:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1654638000000|2022-06-07 21:40:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1654638300000|2022-06-07 21:45:00|7.24|7.24|7.24|7.24|7.25|7.25|7.24|7.24|0
1654638600000|2022-06-07 21:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1654638900000|2022-06-07 21:55:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1654639200000|2022-06-07 22:00:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654639500000|2022-06-07 22:05:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654639800000|2022-06-07 22:10:00|7.23|7.23|7.21|7.21|7.23|7.23|7.21|7.21|0
1654640100000|2022-06-07 22:15:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654640400000|2022-06-07 22:20:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654640700000|2022-06-07 22:25:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1654641000000|2022-06-07 22:30:00|7.24|7.24|7.23|7.23|7.25|7.25|7.2|7.2|0
1654641300000|2022-06-07 22:35:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1654641600000|2022-06-07 22:40:00|7.22|7.22|7.24|7.24|7.24|7.24|7.21|7.21|0
1654641900000|2022-06-07 22:45:00|7.22|7.22|7.23|7.23|7.24|7.24|7.22|7.22|0
1654642200000|2022-06-07 22:50:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1654642500000|2022-06-07 22:55:00|7.25|7.25|7.25|7.25|7.25|7.25|7.23|7.23|0
1654642800000|2022-06-07 23:00:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654643100000|2022-06-07 23:05:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654643400000|2022-06-07 23:10:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1654643700000|2022-06-07 23:15:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1654644000000|2022-06-07 23:20:00|7.23|7.23|7.23|7.23|7.24|7.24|7.23|7.23|0
1654644300000|2022-06-07 23:25:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1654644600000|2022-06-07 23:30:00|7.24|7.24|7.24|7.24|7.25|7.25|7.22|7.22|0
1654644900000|2022-06-07 23:35:00|7.25|7.25|7.23|7.23|7.25|7.25|7.23|7.23|0
1654645200000|2022-06-07 23:40:00|7.22|7.22|7.24|7.24|7.25|7.25|7.22|7.22|0
1654645500000|2022-06-07 23:45:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654645800000|2022-06-07 23:50:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1654646100000|2022-06-07 23:55:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1654675200000|2022-06-08 08:00:00|7.25|7.25|7.23|7.23|7.27|7.27|7.15|7.15|0
1654675500000|2022-06-08 08:05:00|7.22|7.22|7.19|7.19|7.23|7.23|7.19|7.19|0
1654675800000|2022-06-08 08:10:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1654676100000|2022-06-08 08:15:00|7.18|7.18|7.2|7.2|7.2|7.2|7.18|7.18|0
1654677000000|2022-06-08 08:30:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1654677600000|2022-06-08 08:40:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1654678200000|2022-06-08 08:50:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654678500000|2022-06-08 08:55:00|7.23|7.23|7.23|7.23|7.24|7.24|7.23|7.23|0
1654678800000|2022-06-08 09:00:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654679100000|2022-06-08 09:05:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1654679400000|2022-06-08 09:10:00|7.3|7.3|7.29|7.29|7.3|7.3|7.29|7.29|0
1654680000000|2022-06-08 09:20:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1654680300000|2022-06-08 09:25:00|7.23|7.23|7.24|7.24|7.26|7.26|7.23|7.23|0
1654680600000|2022-06-08 09:30:00|7.23|7.23|7.23|7.23|7.24|7.24|7.23|7.23|0
1654680900000|2022-06-08 09:35:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654681200000|2022-06-08 09:40:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1654681500000|2022-06-08 09:45:00|7.2|7.2|7.24|7.24|7.24|7.24|7.2|7.2|0
1654681800000|2022-06-08 09:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1654683000000|2022-06-08 10:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1654683300000|2022-06-08 10:15:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1654683600000|2022-06-08 10:20:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1654683900000|2022-06-08 10:25:00|7.2|7.2|7.22|7.22|7.22|7.22|7.2|7.2|0
1654685400000|2022-06-08 10:50:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654686000000|2022-06-08 11:00:00|7.23|7.23|7.23|7.23|7.25|7.25|7.23|7.23|0
1654686600000|2022-06-08 11:10:00|7.27|7.27|7.26|7.26|7.29|7.29|7.26|7.26|0
1654686900000|2022-06-08 11:15:00|7.29|7.29|7.27|7.27|7.3|7.3|7.27|7.27|0
1654687200000|2022-06-08 11:20:00|7.26|7.26|7.25|7.25|7.26|7.26|7.24|7.24|0
1654687500000|2022-06-08 11:25:00|7.24|7.24|7.21|7.21|7.25|7.25|7.21|7.21|0
1654687800000|2022-06-08 11:30:00|7.24|7.24|7.23|7.23|7.25|7.25|7.22|7.22|0
1654688100000|2022-06-08 11:35:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1654688700000|2022-06-08 11:45:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654689300000|2022-06-08 11:55:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654689900000|2022-06-08 12:05:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654690200000|2022-06-08 12:10:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1654690500000|2022-06-08 12:15:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654690800000|2022-06-08 12:20:00|7.25|7.25|7.21|7.21|7.25|7.25|7.21|7.21|0
1654691400000|2022-06-08 12:30:00|7.22|7.22|7.21|7.21|7.22|7.22|7.2|7.2|0
1654691700000|2022-06-08 12:35:00|7.23|7.23|7.23|7.23|7.23|7.23|7.21|7.21|0
1654692000000|2022-06-08 12:40:00|7.22|7.22|7.22|7.22|7.23|7.23|7.21|7.21|0
1654692300000|2022-06-08 12:45:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654692600000|2022-06-08 12:50:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1654693200000|2022-06-08 13:00:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1654693500000|2022-06-08 13:05:00|7.22|7.22|7.21|7.21|7.23|7.23|7.21|7.21|0
1654693800000|2022-06-08 13:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1654694100000|2022-06-08 13:15:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1654694700000|2022-06-08 13:25:00|7.2|7.2|7.23|7.23|7.26|7.26|7.2|7.2|0
1654695000000|2022-06-08 13:30:00|7.22|7.22|7.16|7.16|7.28|7.28|7.12|7.12|0
1654695300000|2022-06-08 13:35:00|7.15|7.15|7.37|7.37|7.4|7.4|7.15|7.15|0
1654695600000|2022-06-08 13:40:00|7.39|7.39|7.34|7.34|7.39|7.39|7.3|7.3|0
1654695900000|2022-06-08 13:45:00|7.33|7.33|7.4|7.4|7.4|7.4|7.32|7.32|0
1654696200000|2022-06-08 13:50:00|7.39|7.39|7.33|7.33|7.39|7.39|7.29|7.29|0
1654696500000|2022-06-08 13:55:00|7.35|7.35|7.38|7.38|7.46|7.46|7.35|7.35|0
1654696800000|2022-06-08 14:00:00|7.4|7.4|7.38|7.38|7.4|7.4|7.35|7.35|0
1654697100000|2022-06-08 14:05:00|7.39|7.39|7.4|7.4|7.42|7.42|7.37|7.37|0
1654697400000|2022-06-08 14:10:00|7.38|7.38|7.25|7.25|7.38|7.38|7.25|7.25|0
1654697700000|2022-06-08 14:15:00|7.24|7.24|7.25|7.25|7.26|7.26|7.22|7.22|0
1654698000000|2022-06-08 14:20:00|7.26|7.26|7.21|7.21|7.27|7.27|7.2|7.2|0
1654698300000|2022-06-08 14:25:00|7.2|7.2|7.13|7.13|7.2|7.2|7.13|7.13|0
1654698600000|2022-06-08 14:30:00|7.12|7.12|7.19|7.19|7.2|7.2|7.12|7.12|0
1654698900000|2022-06-08 14:35:00|7.17|7.17|7.17|7.17|7.19|7.19|7.16|7.16|0
1654699200000|2022-06-08 14:40:00|7.18|7.18|7.17|7.17|7.23|7.23|7.15|7.15|0
1654699500000|2022-06-08 14:45:00|7.16|7.16|7.21|7.21|7.22|7.22|7.16|7.16|0
1654699800000|2022-06-08 14:50:00|7.2|7.2|7.22|7.22|7.23|7.23|7.2|7.2|0
1654700100000|2022-06-08 14:55:00|7.21|7.21|7.19|7.19|7.21|7.21|7.17|7.17|0
1654700400000|2022-06-08 15:00:00|7.18|7.18|7.14|7.14|7.18|7.18|7.13|7.13|0
1654700700000|2022-06-08 15:05:00|7.15|7.15|7.16|7.16|7.17|7.17|7.14|7.14|0
1654701000000|2022-06-08 15:10:00|7.15|7.15|7.22|7.22|7.22|7.22|7.15|7.15|0
1654701300000|2022-06-08 15:15:00|7.23|7.23|7.23|7.23|7.25|7.25|7.21|7.21|0
1654701600000|2022-06-08 15:20:00|7.22|7.22|7.2|7.2|7.22|7.22|7.19|7.19|0
1654701900000|2022-06-08 15:25:00|7.21|7.21|7.2|7.2|7.24|7.24|7.2|7.2|0
1654702200000|2022-06-08 15:30:00|7.21|7.21|7.22|7.22|7.24|7.24|7.21|7.21|0
1654702500000|2022-06-08 15:35:00|7.21|7.21|7.2|7.2|7.22|7.22|7.2|7.2|0
1654702800000|2022-06-08 15:40:00|7.21|7.21|7.16|7.16|7.21|7.21|7.15|7.15|0
1654703100000|2022-06-08 15:45:00|7.15|7.15|7.18|7.18|7.2|7.2|7.15|7.15|0
1654703400000|2022-06-08 15:50:00|7.17|7.17|7.19|7.19|7.2|7.2|7.17|7.17|0
1654703700000|2022-06-08 15:55:00|7.18|7.18|7.14|7.14|7.2|7.2|7.14|7.14|0
1654704000000|2022-06-08 16:00:00|7.15|7.15|7.15|7.15|7.17|7.17|7.13|7.13|0
1654704300000|2022-06-08 16:05:00|7.14|7.14|7.15|7.15|7.16|7.16|7.12|7.12|0
1654704600000|2022-06-08 16:10:00|7.16|7.16|7.16|7.16|7.16|7.16|7.14|7.14|0
1654704900000|2022-06-08 16:15:00|7.15|7.15|7.14|7.14|7.16|7.16|7.14|7.14|0
1654705200000|2022-06-08 16:20:00|7.15|7.15|7.15|7.15|7.15|7.15|7.13|7.13|0
1654705500000|2022-06-08 16:25:00|7.14|7.14|7.12|7.12|7.14|7.14|7.11|7.11|0
1654705800000|2022-06-08 16:30:00|7.11|7.11|6.99|6.99|7.12|7.12|6.96|6.96|0
1654706100000|2022-06-08 16:35:00|6.98|6.98|6.92|6.92|7.04|7.04|6.92|6.92|0
1654706400000|2022-06-08 16:40:00|6.91|6.91|6.9|6.9|6.95|6.95|6.89|6.89|0
1654706700000|2022-06-08 16:45:00|6.89|6.89|6.93|6.93|6.94|6.94|6.88|6.88|0
1654707000000|2022-06-08 16:50:00|6.94|6.94|6.98|6.98|7|7|6.92|6.92|0
1654707300000|2022-06-08 16:55:00|6.97|6.97|7.08|7.08|7.08|7.08|6.95|6.95|0
1654707600000|2022-06-08 17:00:00|7.09|7.09|7.05|7.05|7.1|7.1|7.03|7.03|0
1654707900000|2022-06-08 17:05:00|7.04|7.04|7.03|7.03|7.06|7.06|7.03|7.03|0
1654708200000|2022-06-08 17:10:00|7.02|7.02|7.02|7.02|7.02|7.02|6.99|6.99|0
1654708500000|2022-06-08 17:15:00|7.03|7.03|7.05|7.05|7.05|7.05|7.02|7.02|0
1654708800000|2022-06-08 17:20:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1654709100000|2022-06-08 17:25:00|7.04|7.04|7.05|7.05|7.06|7.06|7.02|7.02|0
1654709400000|2022-06-08 17:30:00|7.04|7.04|7.04|7.04|7.06|7.06|7.02|7.02|0
1654709700000|2022-06-08 17:35:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1654710000000|2022-06-08 17:40:00|7.03|7.03|7.07|7.07|7.07|7.07|7.03|7.03|0
1654710300000|2022-06-08 17:45:00|7.06|7.06|7.05|7.05|7.07|7.07|7.04|7.04|0
1654710600000|2022-06-08 17:50:00|7.06|7.06|7.08|7.08|7.08|7.08|7.05|7.05|0
1654710900000|2022-06-08 17:55:00|7.07|7.07|7.09|7.09|7.1|7.1|7.07|7.07|0
1654711200000|2022-06-08 18:00:00|7.1|7.1|7.13|7.13|7.15|7.15|7.1|7.1|0
1654711500000|2022-06-08 18:05:00|7.12|7.12|7.08|7.08|7.12|7.12|7.08|7.08|0
1654711800000|2022-06-08 18:10:00|7.09|7.09|7.12|7.12|7.12|7.12|7.08|7.08|0
1654712100000|2022-06-08 18:15:00|7.1|7.1|7.07|7.07|7.1|7.1|7.06|7.06|0
1654712400000|2022-06-08 18:20:00|7.08|7.08|7.08|7.08|7.09|7.09|7.07|7.07|0
1654712700000|2022-06-08 18:25:00|7.09|7.09|7.07|7.07|7.09|7.09|7.04|7.04|0
1654713000000|2022-06-08 18:30:00|7.06|7.06|7.07|7.07|7.08|7.08|7.06|7.06|0
1654713300000|2022-06-08 18:35:00|7.06|7.06|7.07|7.07|7.08|7.08|7.04|7.04|0
1654713600000|2022-06-08 18:40:00|7.06|7.06|7.07|7.07|7.08|7.08|7.06|7.06|0
1654713900000|2022-06-08 18:45:00|7.08|7.08|7.08|7.08|7.1|7.1|7.07|7.07|0
1654714200000|2022-06-08 18:50:00|7.09|7.09|7.07|7.07|7.09|7.09|7.07|7.07|0
1654714500000|2022-06-08 18:55:00|7.06|7.06|7.07|7.07|7.07|7.07|7.05|7.05|0
1654714800000|2022-06-08 19:00:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1654715100000|2022-06-08 19:05:00|7.06|7.06|7.03|7.03|7.07|7.07|7.02|7.02|0
1654715400000|2022-06-08 19:10:00|7.04|7.04|7.02|7.02|7.04|7.04|7.01|7.01|0
1654715700000|2022-06-08 19:15:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1654716000000|2022-06-08 19:20:00|7.02|7.02|7.04|7.04|7.05|7.05|7.01|7.01|0
1654716300000|2022-06-08 19:25:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1654716600000|2022-06-08 19:30:00|7.03|7.03|7.06|7.06|7.06|7.06|7.02|7.02|0
1654716900000|2022-06-08 19:35:00|7.07|7.07|7.04|7.04|7.07|7.07|7.04|7.04|0
1654717200000|2022-06-08 19:40:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1654717500000|2022-06-08 19:45:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1654717800000|2022-06-08 19:50:00|7.02|7.02|7|7|7.03|7.03|6.99|6.99|0
1654718100000|2022-06-08 19:55:00|7.01|7.01|7|7|7.01|7.01|6.99|6.99|0
1654718400000|2022-06-08 20:00:00|6.99|6.99|7.01|7.01|7.01|7.01|6.99|6.99|0
1654718700000|2022-06-08 20:05:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654719600000|2022-06-08 20:20:00|6.98|6.98|6.98|6.98|6.99|6.99|6.98|6.98|0
1654719900000|2022-06-08 20:25:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1654720200000|2022-06-08 20:30:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654720500000|2022-06-08 20:35:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654720800000|2022-06-08 20:40:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654721100000|2022-06-08 20:45:00|7|7|7|7|7|7|6.99|6.99|0
1654721400000|2022-06-08 20:50:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1654721700000|2022-06-08 20:55:00|7|7|7|7|7|7|6.99|6.99|0
1654722000000|2022-06-08 21:00:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1654722300000|2022-06-08 21:05:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1654722600000|2022-06-08 21:10:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654723200000|2022-06-08 21:20:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1654723500000|2022-06-08 21:25:00|6.99|6.99|6.99|6.99|6.99|6.99|6.96|6.96|0
1654724700000|2022-06-08 21:45:00|6.97|6.97|7|7|7|7|6.96|6.96|0
1654725000000|2022-06-08 21:50:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1654725300000|2022-06-08 21:55:00|7.02|7.02|7.02|7.02|7.02|7.02|6.99|6.99|0
1654725600000|2022-06-08 22:00:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1654725900000|2022-06-08 22:05:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1654726200000|2022-06-08 22:10:00|7.01|7.01|7.02|7.02|7.02|7.02|6.99|6.99|0
1654726500000|2022-06-08 22:15:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1654726800000|2022-06-08 22:20:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1654727100000|2022-06-08 22:25:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1654727400000|2022-06-08 22:30:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1654727700000|2022-06-08 22:35:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1654728000000|2022-06-08 22:40:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654728300000|2022-06-08 22:45:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654728900000|2022-06-08 22:55:00|7.01|7.01|7.01|7.01|7.01|7.01|6.99|6.99|0
1654729200000|2022-06-08 23:00:00|6.99|6.99|6.99|6.99|7.01|7.01|6.99|6.99|0
1654729500000|2022-06-08 23:05:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654729800000|2022-06-08 23:10:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654730700000|2022-06-08 23:25:00|7.01|7.01|6.99|6.99|7.01|7.01|6.98|6.98|0
1654731000000|2022-06-08 23:30:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654731600000|2022-06-08 23:40:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654731900000|2022-06-08 23:45:00|6.98|6.98|6.98|6.98|6.99|6.99|6.97|6.97|0
1654732200000|2022-06-08 23:50:00|6.97|6.97|6.96|6.96|6.99|6.99|6.96|6.96|0
1654732500000|2022-06-08 23:55:00|6.99|6.99|6.99|6.99|6.99|6.99|6.95|6.95|0
1654761600000|2022-06-09 08:00:00|7.19|7.19|6.94|6.94|7.19|7.19|6.94|6.94|0
1654762500000|2022-06-09 08:15:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1654763100000|2022-06-09 08:25:00|7.03|7.03|7|7|7.03|7.03|7|7|0
1654763700000|2022-06-09 08:35:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1654764000000|2022-06-09 08:40:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1654764600000|2022-06-09 08:50:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1654764900000|2022-06-09 08:55:00|7.05|7.05|7.03|7.03|7.05|7.05|7.02|7.02|0
1654765500000|2022-06-09 09:05:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1654765800000|2022-06-09 09:10:00|7.06|7.06|7.03|7.03|7.06|7.06|7.03|7.03|0
1654766100000|2022-06-09 09:15:00|7.07|7.07|7.01|7.01|7.07|7.07|7.01|7.01|0
1654766400000|2022-06-09 09:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1654766700000|2022-06-09 09:25:00|7.07|7.07|7.06|7.06|7.07|7.07|7.06|7.06|0
1654767300000|2022-06-09 09:35:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1654768200000|2022-06-09 09:50:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1654768800000|2022-06-09 10:00:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1654769400000|2022-06-09 10:10:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1654770000000|2022-06-09 10:20:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1654771500000|2022-06-09 10:45:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1654772100000|2022-06-09 10:55:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1654772400000|2022-06-09 11:00:00|7.05|7.05|7.07|7.07|7.07|7.07|7.04|7.04|0
1654772700000|2022-06-09 11:05:00|7.05|7.05|7.03|7.03|7.05|7.05|7.03|7.03|0
1654773000000|2022-06-09 11:10:00|7.02|7.02|7.02|7.02|7.03|7.03|7.02|7.02|0
1654773300000|2022-06-09 11:15:00|7.03|7.03|7.03|7.03|7.03|7.03|7.02|7.02|0
1654773600000|2022-06-09 11:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.01|7.01|0
1654773900000|2022-06-09 11:25:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1654774200000|2022-06-09 11:30:00|7.02|7.02|7.02|7.02|7.03|7.03|7.02|7.02|0
1654774500000|2022-06-09 11:35:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1654774800000|2022-06-09 11:40:00|7.02|7.02|7.03|7.03|7.03|7.03|7.02|7.02|0
1654775100000|2022-06-09 11:45:00|7.02|7.02|7.01|7.01|7.02|7.02|7.01|7.01|0
1654775400000|2022-06-09 11:50:00|7.03|7.03|6.99|6.99|7.03|7.03|6.99|6.99|0
1654775700000|2022-06-09 11:55:00|6.97|6.97|7|7|7|7|6.97|6.97|0
1654776000000|2022-06-09 12:00:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1654776300000|2022-06-09 12:05:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654776900000|2022-06-09 12:15:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1654777200000|2022-06-09 12:20:00|6.98|6.98|6.97|6.97|6.98|6.98|6.95|6.95|0
1654777500000|2022-06-09 12:25:00|6.96|6.96|6.97|6.97|6.97|6.97|6.96|6.96|0
1654777800000|2022-06-09 12:30:00|6.95|6.95|6.98|6.98|6.98|6.98|6.95|6.95|0
1654778100000|2022-06-09 12:35:00|6.96|6.96|6.94|6.94|6.97|6.97|6.94|6.94|0
1654778700000|2022-06-09 12:45:00|6.95|6.95|6.93|6.93|6.96|6.96|6.93|6.93|0
1654779000000|2022-06-09 12:50:00|6.92|6.92|6.91|6.91|6.93|6.93|6.9|6.9|0
1654779300000|2022-06-09 12:55:00|6.9|6.9|6.91|6.91|6.91|6.91|6.9|6.9|0
1654779600000|2022-06-09 13:00:00|6.92|6.92|6.91|6.91|6.92|6.92|6.91|6.91|0
1654779900000|2022-06-09 13:05:00|6.92|6.92|6.89|6.89|6.92|6.92|6.86|6.86|0
1654780200000|2022-06-09 13:10:00|6.88|6.88|6.86|6.86|6.89|6.89|6.86|6.86|0
1654780500000|2022-06-09 13:15:00|6.89|6.89|6.89|6.89|6.9|6.9|6.88|6.88|0
1654780800000|2022-06-09 13:20:00|6.9|6.9|6.9|6.9|6.91|6.91|6.89|6.89|0
1654781100000|2022-06-09 13:25:00|6.89|6.89|6.92|6.92|6.94|6.94|6.89|6.89|0
1654781400000|2022-06-09 13:30:00|6.94|6.94|6.84|6.84|6.98|6.98|6.82|6.82|0
1654781700000|2022-06-09 13:35:00|6.86|6.86|6.79|6.79|6.87|6.87|6.77|6.77|0
1654782000000|2022-06-09 13:40:00|6.78|6.78|6.79|6.79|6.81|6.81|6.74|6.74|0
1654782300000|2022-06-09 13:45:00|6.8|6.8|6.86|6.86|6.92|6.92|6.77|6.77|0
1654782600000|2022-06-09 13:50:00|6.87|6.87|6.88|6.88|6.96|6.96|6.87|6.87|0
1654782900000|2022-06-09 13:55:00|6.89|6.89|6.92|6.92|6.92|6.92|6.85|6.85|0
1654783200000|2022-06-09 14:00:00|6.91|6.91|6.9|6.9|6.94|6.94|6.86|6.86|0
1654783500000|2022-06-09 14:05:00|6.89|6.89|6.9|6.9|6.91|6.91|6.88|6.88|0
1654783800000|2022-06-09 14:10:00|6.91|6.91|6.96|6.96|6.96|6.96|6.87|6.87|0
1654784100000|2022-06-09 14:15:00|6.95|6.95|6.96|6.96|7|7|6.95|6.95|0
1654784400000|2022-06-09 14:20:00|6.97|6.97|6.98|6.98|7.01|7.01|6.95|6.95|0
1654784700000|2022-06-09 14:25:00|6.99|6.99|7|7|7|7|6.97|6.97|0
1654785000000|2022-06-09 14:30:00|7.01|7.01|6.99|6.99|7.04|7.04|6.97|6.97|0
1654785300000|2022-06-09 14:35:00|6.98|6.98|6.99|6.99|7.03|7.03|6.98|6.98|0
1654785600000|2022-06-09 14:40:00|6.98|6.98|6.95|6.95|6.98|6.98|6.92|6.92|0
1654785900000|2022-06-09 14:45:00|6.94|6.94|6.86|6.86|6.94|6.94|6.84|6.84|0
1654786200000|2022-06-09 14:50:00|6.85|6.85|6.84|6.84|6.86|6.86|6.81|6.81|0
1654786500000|2022-06-09 14:55:00|6.83|6.83|6.82|6.82|6.85|6.85|6.81|6.81|0
1654786800000|2022-06-09 15:00:00|6.81|6.81|6.77|6.77|6.81|6.81|6.75|6.75|0
1654787100000|2022-06-09 15:05:00|6.76|6.76|6.76|6.76|6.79|6.79|6.74|6.74|0
1654787400000|2022-06-09 15:10:00|6.77|6.77|6.77|6.77|6.79|6.79|6.76|6.76|0
1654787700000|2022-06-09 15:15:00|6.76|6.76|6.74|6.74|6.77|6.77|6.73|6.73|0
1654788000000|2022-06-09 15:20:00|6.75|6.75|6.76|6.76|6.76|6.76|6.74|6.74|0
1654788300000|2022-06-09 15:25:00|6.77|6.77|6.74|6.74|6.79|6.79|6.74|6.74|0
1654788600000|2022-06-09 15:30:00|6.75|6.75|6.74|6.74|6.75|6.75|6.74|6.74|0
1654788900000|2022-06-09 15:35:00|6.75|6.75|6.74|6.74|6.76|6.76|6.73|6.73|0
1654789200000|2022-06-09 15:40:00|6.75|6.75|6.78|6.78|6.79|6.79|6.75|6.75|0
1654789500000|2022-06-09 15:45:00|6.77|6.77|6.74|6.74|6.77|6.77|6.74|6.74|0
1654789800000|2022-06-09 15:50:00|6.75|6.75|6.78|6.78|6.78|6.78|6.74|6.74|0
1654790100000|2022-06-09 15:55:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1654790400000|2022-06-09 16:00:00|6.78|6.78|6.78|6.78|6.81|6.81|6.77|6.77|0
1654790700000|2022-06-09 16:05:00|6.79|6.79|6.77|6.77|6.79|6.79|6.76|6.76|0
1654791000000|2022-06-09 16:10:00|6.78|6.78|6.76|6.76|6.78|6.78|6.74|6.74|0
1654791300000|2022-06-09 16:15:00|6.77|6.77|6.78|6.78|6.78|6.78|6.76|6.76|0
1654791600000|2022-06-09 16:20:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1654791900000|2022-06-09 16:25:00|6.78|6.78|6.76|6.76|6.78|6.78|6.76|6.76|0
1654792200000|2022-06-09 16:30:00|6.77|6.77|6.76|6.76|6.8|6.8|6.75|6.75|0
1654792500000|2022-06-09 16:35:00|6.75|6.75|6.72|6.72|6.75|6.75|6.71|6.71|0
1654792800000|2022-06-09 16:40:00|6.73|6.73|6.8|6.8|6.8|6.8|6.72|6.72|0
1654793100000|2022-06-09 16:45:00|6.79|6.79|6.81|6.81|6.82|6.82|6.79|6.79|0
1654793400000|2022-06-09 16:50:00|6.8|6.8|6.78|6.78|6.82|6.82|6.78|6.78|0
1654793700000|2022-06-09 16:55:00|6.77|6.77|6.79|6.79|6.8|6.8|6.76|6.76|0
1654794000000|2022-06-09 17:00:00|6.8|6.8|6.78|6.78|6.8|6.8|6.77|6.77|0
1654794300000|2022-06-09 17:05:00|6.79|6.79|6.81|6.81|6.83|6.83|6.78|6.78|0
1654794600000|2022-06-09 17:10:00|6.8|6.8|6.81|6.81|6.82|6.82|6.79|6.79|0
1654794900000|2022-06-09 17:15:00|6.8|6.8|6.81|6.81|6.81|6.81|6.79|6.79|0
1654795200000|2022-06-09 17:20:00|6.8|6.8|6.8|6.8|6.81|6.81|6.79|6.79|0
1654795500000|2022-06-09 17:25:00|6.79|6.79|6.78|6.78|6.8|6.8|6.78|6.78|0
1654795800000|2022-06-09 17:30:00|6.77|6.77|6.77|6.77|6.77|6.77|6.76|6.76|0
1654796100000|2022-06-09 17:35:00|6.76|6.76|6.76|6.76|6.77|6.77|6.75|6.75|0
1654796400000|2022-06-09 17:40:00|6.75|6.75|6.74|6.74|6.76|6.76|6.74|6.74|0
1654796700000|2022-06-09 17:45:00|6.75|6.75|6.77|6.77|6.77|6.77|6.74|6.74|0
1654797000000|2022-06-09 17:50:00|6.78|6.78|6.79|6.79|6.81|6.81|6.77|6.77|0
1654797300000|2022-06-09 17:55:00|6.8|6.8|6.83|6.83|6.83|6.83|6.8|6.8|0
1654797600000|2022-06-09 18:00:00|6.82|6.82|6.76|6.76|6.83|6.83|6.76|6.76|0
1654797900000|2022-06-09 18:05:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1654798200000|2022-06-09 18:10:00|6.76|6.76|6.77|6.77|6.77|6.77|6.74|6.74|0
1654798500000|2022-06-09 18:15:00|6.76|6.76|6.76|6.76|6.78|6.78|6.76|6.76|0
1654798800000|2022-06-09 18:20:00|6.77|6.77|6.75|6.75|6.78|6.78|6.74|6.74|0
1654799100000|2022-06-09 18:25:00|6.74|6.74|6.78|6.78|6.78|6.78|6.74|6.74|0
1654799400000|2022-06-09 18:30:00|6.77|6.77|6.76|6.76|6.78|6.78|6.75|6.75|0
1654799700000|2022-06-09 18:35:00|6.77|6.77|6.76|6.76|6.77|6.77|6.75|6.75|0
1654800000000|2022-06-09 18:40:00|6.75|6.75|6.76|6.76|6.76|6.76|6.75|6.75|0
1654800300000|2022-06-09 18:45:00|6.75|6.75|6.76|6.76|6.77|6.77|6.74|6.74|0
1654800600000|2022-06-09 18:50:00|6.77|6.77|6.78|6.78|6.78|6.78|6.75|6.75|0
1654800900000|2022-06-09 18:55:00|6.77|6.77|6.73|6.73|6.78|6.78|6.73|6.73|0
1654801200000|2022-06-09 19:00:00|6.74|6.74|6.73|6.73|6.74|6.74|6.72|6.72|0
1654801500000|2022-06-09 19:05:00|6.72|6.72|6.71|6.71|6.73|6.73|6.71|6.71|0
1654801800000|2022-06-09 19:10:00|6.72|6.72|6.72|6.72|6.73|6.73|6.71|6.71|0
1654802100000|2022-06-09 19:15:00|6.73|6.73|6.75|6.75|6.75|6.75|6.73|6.73|0
1654802400000|2022-06-09 19:20:00|6.74|6.74|6.76|6.76|6.76|6.76|6.74|6.74|0
1654802700000|2022-06-09 19:25:00|6.75|6.75|6.73|6.73|6.75|6.75|6.73|6.73|0
1654803000000|2022-06-09 19:30:00|6.72|6.72|6.72|6.72|6.73|6.73|6.72|6.72|0
1654803300000|2022-06-09 19:35:00|6.73|6.73|6.72|6.72|6.74|6.74|6.71|6.71|0
1654803600000|2022-06-09 19:40:00|6.73|6.73|6.71|6.71|6.73|6.73|6.7|6.7|0
1654803900000|2022-06-09 19:45:00|6.7|6.7|6.69|6.69|6.71|6.71|6.69|6.69|0
1654804200000|2022-06-09 19:50:00|6.7|6.7|6.7|6.7|6.72|6.72|6.69|6.69|0
1654804500000|2022-06-09 19:55:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1654804800000|2022-06-09 20:00:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1654805100000|2022-06-09 20:05:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1654805700000|2022-06-09 20:15:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1654806000000|2022-06-09 20:20:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1654806300000|2022-06-09 20:25:00|6.7|6.7|6.69|6.69|6.71|6.71|6.69|6.69|0
1654806600000|2022-06-09 20:30:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1654806900000|2022-06-09 20:35:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1654807200000|2022-06-09 20:40:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654807500000|2022-06-09 20:45:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1654807800000|2022-06-09 20:50:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654808700000|2022-06-09 21:05:00|6.69|6.69|6.71|6.71|6.71|6.71|6.69|6.69|0
1654809900000|2022-06-09 21:25:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654810800000|2022-06-09 21:40:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1654811100000|2022-06-09 21:45:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654812000000|2022-06-09 22:00:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1654812300000|2022-06-09 22:05:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1654812600000|2022-06-09 22:10:00|6.72|6.72|6.72|6.72|6.72|6.72|6.71|6.71|0
1654812900000|2022-06-09 22:15:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1654813200000|2022-06-09 22:20:00|6.71|6.71|6.71|6.71|6.72|6.72|6.71|6.71|0
1654813500000|2022-06-09 22:25:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1654813800000|2022-06-09 22:30:00|6.72|6.72|6.72|6.72|6.72|6.72|6.7|6.7|0
1654814100000|2022-06-09 22:35:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1654814400000|2022-06-09 22:40:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1654814700000|2022-06-09 22:45:00|6.71|6.71|6.71|6.71|6.71|6.71|6.7|6.7|0
1654815000000|2022-06-09 22:50:00|6.72|6.72|6.72|6.72|6.72|6.72|6.7|6.7|0
1654815300000|2022-06-09 22:55:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1654815600000|2022-06-09 23:00:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1654815900000|2022-06-09 23:05:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1654816200000|2022-06-09 23:10:00|6.72|6.72|6.72|6.72|6.72|6.72|6.71|6.71|0
1654816500000|2022-06-09 23:15:00|6.71|6.71|6.72|6.72|6.72|6.72|6.7|6.7|0
1654816800000|2022-06-09 23:20:00|6.71|6.71|6.72|6.72|6.72|6.72|6.71|6.71|0
1654817100000|2022-06-09 23:25:00|6.71|6.71|6.71|6.71|6.72|6.72|6.71|6.71|0
1654817400000|2022-06-09 23:30:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1654817700000|2022-06-09 23:35:00|6.69|6.69|6.69|6.69|6.71|6.71|6.69|6.69|0
1654818000000|2022-06-09 23:40:00|6.71|6.71|6.7|6.7|6.71|6.71|6.69|6.69|0
1654818300000|2022-06-09 23:45:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1654818600000|2022-06-09 23:50:00|6.69|6.69|6.71|6.71|6.72|6.72|6.69|6.69|0
1654818900000|2022-06-09 23:55:00|6.7|6.7|6.73|6.73|6.73|6.73|6.7|6.7|0
1654848000000|2022-06-10 08:00:00|6.69|6.69|6.91|6.91|6.91|6.91|6.69|6.69|0
1654848300000|2022-06-10 08:05:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1654848600000|2022-06-10 08:10:00|6.74|6.74|6.71|6.71|6.74|6.74|6.71|6.71|0
1654848900000|2022-06-10 08:15:00|6.72|6.72|6.83|6.83|6.83|6.83|6.7|6.7|0
1654849500000|2022-06-10 08:25:00|6.75|6.75|6.74|6.74|6.75|6.75|6.74|6.74|0
1654850100000|2022-06-10 08:35:00|6.76|6.76|6.75|6.75|6.76|6.76|6.75|6.75|0
1654850400000|2022-06-10 08:40:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1654851300000|2022-06-10 08:55:00|6.77|6.77|6.77|6.77|6.77|6.77|6.77|6.77|0
1654851600000|2022-06-10 09:00:00|6.79|6.79|6.76|6.76|6.79|6.79|6.76|6.76|0
1654852200000|2022-06-10 09:10:00|6.74|6.74|6.75|6.75|6.75|6.75|6.74|6.74|0
1654855200000|2022-06-10 10:00:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1654855500000|2022-06-10 10:05:00|6.72|6.72|6.74|6.74|6.74|6.74|6.69|6.69|0
1654856100000|2022-06-10 10:15:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654856400000|2022-06-10 10:20:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1654857000000|2022-06-10 10:30:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1654858500000|2022-06-10 10:55:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1654858800000|2022-06-10 11:00:00|6.74|6.74|6.68|6.68|6.75|6.75|6.67|6.67|0
1654859100000|2022-06-10 11:05:00|6.67|6.67|6.64|6.64|6.68|6.68|6.64|6.64|0
1654859400000|2022-06-10 11:10:00|6.63|6.63|6.6|6.6|6.64|6.64|6.6|6.6|0
1654859700000|2022-06-10 11:15:00|6.64|6.64|6.65|6.65|6.65|6.65|6.63|6.63|0
1654860000000|2022-06-10 11:20:00|6.64|6.64|6.67|6.67|6.67|6.67|6.64|6.64|0
1654860300000|2022-06-10 11:25:00|6.64|6.64|6.62|6.62|6.64|6.64|6.62|6.62|0
1654860600000|2022-06-10 11:30:00|6.64|6.64|6.64|6.64|6.67|6.67|6.63|6.63|0
1654861500000|2022-06-10 11:45:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1654861800000|2022-06-10 11:50:00|6.66|6.66|6.67|6.67|6.68|6.68|6.66|6.66|0
1654862100000|2022-06-10 11:55:00|6.65|6.65|6.68|6.68|6.68|6.68|6.64|6.64|0
1654862400000|2022-06-10 12:00:00|6.64|6.64|6.67|6.67|6.67|6.67|6.64|6.64|0
1654862700000|2022-06-10 12:05:00|6.66|6.66|6.67|6.67|6.67|6.67|6.64|6.64|0
1654863000000|2022-06-10 12:10:00|6.65|6.65|6.65|6.65|6.67|6.67|6.65|6.65|0
1654863300000|2022-06-10 12:15:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1654863600000|2022-06-10 12:20:00|6.66|6.66|6.67|6.67|6.67|6.67|6.64|6.64|0
1654863900000|2022-06-10 12:25:00|6.66|6.66|6.65|6.65|6.69|6.69|6.65|6.65|0
1654864200000|2022-06-10 12:30:00|6.64|6.64|6.53|6.53|6.64|6.64|6.52|6.52|0
1654864500000|2022-06-10 12:35:00|6.54|6.54|6.49|6.49|6.54|6.54|6.48|6.48|0
1654864800000|2022-06-10 12:40:00|6.48|6.48|6.51|6.51|6.53|6.53|6.48|6.48|0
1654865100000|2022-06-10 12:45:00|6.52|6.52|6.51|6.51|6.52|6.52|6.48|6.48|0
1654865400000|2022-06-10 12:50:00|6.5|6.5|6.48|6.48|6.5|6.5|6.39|6.39|0
1654865700000|2022-06-10 12:55:00|6.47|6.47|6.43|6.43|6.48|6.48|6.43|6.43|0
1654866000000|2022-06-10 13:00:00|6.39|6.39|6.43|6.43|6.43|6.43|6.34|6.34|0
1654866300000|2022-06-10 13:05:00|6.46|6.46|6.44|6.44|6.47|6.47|6.43|6.43|0
1654866600000|2022-06-10 13:10:00|6.45|6.45|6.48|6.48|6.48|6.48|6.44|6.44|0
1654866900000|2022-06-10 13:15:00|6.46|6.46|6.47|6.47|6.47|6.47|6.44|6.44|0
1654867200000|2022-06-10 13:20:00|6.45|6.45|6.46|6.46|6.46|6.46|6.44|6.44|0
1654867500000|2022-06-10 13:25:00|6.52|6.52|6.49|6.49|6.58|6.58|6.48|6.48|0
1654867800000|2022-06-10 13:30:00|6.51|6.51|6.48|6.48|6.64|6.64|6.47|6.47|0
1654868100000|2022-06-10 13:35:00|6.51|6.51|6.59|6.59|6.62|6.62|6.51|6.51|0
1654868400000|2022-06-10 13:40:00|6.62|6.62|6.76|6.76|6.77|6.77|6.62|6.62|0
1654868700000|2022-06-10 13:45:00|6.78|6.78|6.7|6.7|6.78|6.78|6.69|6.69|0
1654869000000|2022-06-10 13:50:00|6.69|6.69|6.69|6.69|6.71|6.71|6.67|6.67|0
1654869300000|2022-06-10 13:55:00|6.68|6.68|6.65|6.65|6.69|6.69|6.61|6.61|0
1654869600000|2022-06-10 14:00:00|6.63|6.63|6.49|6.49|6.64|6.64|6.47|6.47|0
1654869900000|2022-06-10 14:05:00|6.5|6.5|6.49|6.49|6.57|6.57|6.48|6.48|0
1654870200000|2022-06-10 14:10:00|6.5|6.5|6.54|6.54|6.54|6.54|6.44|6.44|0
1654870500000|2022-06-10 14:15:00|6.51|6.51|6.48|6.48|6.54|6.54|6.47|6.47|0
1654870800000|2022-06-10 14:20:00|6.49|6.49|6.53|6.53|6.53|6.53|6.46|6.46|0
1654871100000|2022-06-10 14:25:00|6.52|6.52|6.5|6.5|6.56|6.56|6.5|6.5|0
1654871400000|2022-06-10 14:30:00|6.49|6.49|6.53|6.53|6.54|6.54|6.48|6.48|0
1654871700000|2022-06-10 14:35:00|6.52|6.52|6.54|6.54|6.56|6.56|6.51|6.51|0
1654872000000|2022-06-10 14:40:00|6.53|6.53|6.52|6.52|6.54|6.54|6.48|6.48|0
1654872300000|2022-06-10 14:45:00|6.53|6.53|6.5|6.5|6.53|6.53|6.49|6.49|0
1654872600000|2022-06-10 14:50:00|6.51|6.51|6.49|6.49|6.52|6.52|6.48|6.48|0
1654872900000|2022-06-10 14:55:00|6.48|6.48|6.44|6.44|6.49|6.49|6.43|6.43|0
1654873200000|2022-06-10 15:00:00|6.43|6.43|6.46|6.46|6.47|6.47|6.43|6.43|0
1654873500000|2022-06-10 15:05:00|6.45|6.45|6.45|6.45|6.45|6.45|6.43|6.43|0
1654873800000|2022-06-10 15:10:00|6.44|6.44|6.42|6.42|6.45|6.45|6.42|6.42|0
1654874100000|2022-06-10 15:15:00|6.43|6.43|6.43|6.43|6.43|6.43|6.42|6.42|0
1654874400000|2022-06-10 15:20:00|6.45|6.45|6.42|6.42|6.45|6.45|6.42|6.42|0
1654874700000|2022-06-10 15:25:00|6.41|6.41|6.41|6.41|6.42|6.42|6.4|6.4|0
1654875000000|2022-06-10 15:30:00|6.42|6.42|6.41|6.41|6.42|6.42|6.4|6.4|0
1654875300000|2022-06-10 15:35:00|6.4|6.4|6.39|6.39|6.41|6.41|6.39|6.39|0
1654875600000|2022-06-10 15:40:00|6.4|6.4|6.4|6.4|6.4|6.4|6.38|6.38|0
1654875900000|2022-06-10 15:45:00|6.41|6.41|6.36|6.36|6.41|6.41|6.36|6.36|0
1654876200000|2022-06-10 15:50:00|6.37|6.37|6.38|6.38|6.38|6.38|6.36|6.36|0
1654876500000|2022-06-10 15:55:00|6.37|6.37|6.42|6.42|6.42|6.42|6.37|6.37|0
1654876800000|2022-06-10 16:00:00|6.43|6.43|6.46|6.46|6.47|6.47|6.42|6.42|0
1654877100000|2022-06-10 16:05:00|6.47|6.47|6.45|6.45|6.48|6.48|6.44|6.44|0
1654877400000|2022-06-10 16:10:00|6.44|6.44|6.41|6.41|6.45|6.45|6.41|6.41|0
1654877700000|2022-06-10 16:15:00|6.4|6.4|6.41|6.41|6.41|6.41|6.4|6.4|0
1654878000000|2022-06-10 16:20:00|6.42|6.42|6.43|6.43|6.45|6.45|6.42|6.42|0
1654878300000|2022-06-10 16:25:00|6.42|6.42|6.44|6.44|6.44|6.44|6.41|6.41|0
1654878600000|2022-06-10 16:30:00|6.43|6.43|6.41|6.41|6.46|6.46|6.41|6.41|0
1654878900000|2022-06-10 16:35:00|6.4|6.4|6.43|6.43|6.44|6.44|6.4|6.4|0
1654879200000|2022-06-10 16:40:00|6.44|6.44|6.45|6.45|6.46|6.46|6.43|6.43|0
1654879500000|2022-06-10 16:45:00|6.44|6.44|6.43|6.43|6.46|6.46|6.43|6.43|0
1654879800000|2022-06-10 16:50:00|6.42|6.42|6.41|6.41|6.43|6.43|6.4|6.4|0
1654880100000|2022-06-10 16:55:00|6.4|6.4|6.42|6.42|6.43|6.43|6.39|6.39|0
1654880400000|2022-06-10 17:00:00|6.43|6.43|6.4|6.4|6.43|6.43|6.39|6.39|0
1654880700000|2022-06-10 17:05:00|6.39|6.39|6.43|6.43|6.43|6.43|6.39|6.39|0
1654881000000|2022-06-10 17:10:00|6.42|6.42|6.4|6.4|6.43|6.43|6.38|6.38|0
1654881300000|2022-06-10 17:15:00|6.41|6.41|6.43|6.43|6.43|6.43|6.41|6.41|0
1654881600000|2022-06-10 17:20:00|6.42|6.42|6.41|6.41|6.43|6.43|6.41|6.41|0
1654881900000|2022-06-10 17:25:00|6.42|6.42|6.44|6.44|6.44|6.44|6.41|6.41|0
1654882200000|2022-06-10 17:30:00|6.45|6.45|6.43|6.43|6.45|6.45|6.42|6.42|0
1654882500000|2022-06-10 17:35:00|6.44|6.44|6.49|6.49|6.49|6.49|6.43|6.43|0
1654882800000|2022-06-10 17:40:00|6.48|6.48|6.49|6.49|6.49|6.49|6.48|6.48|0
1654883100000|2022-06-10 17:45:00|6.48|6.48|6.53|6.53|6.53|6.53|6.48|6.48|0
1654883400000|2022-06-10 17:50:00|6.52|6.52|6.5|6.5|6.55|6.55|6.5|6.5|0
1654883700000|2022-06-10 17:55:00|6.49|6.49|6.49|6.49|6.49|6.49|6.48|6.48|0
1654884000000|2022-06-10 18:00:00|6.48|6.48|6.48|6.48|6.49|6.49|6.48|6.48|0
1654884300000|2022-06-10 18:05:00|6.49|6.49|6.48|6.48|6.51|6.51|6.48|6.48|0
1654884600000|2022-06-10 18:10:00|6.49|6.49|6.52|6.52|6.53|6.53|6.48|6.48|0
1654884900000|2022-06-10 18:15:00|6.51|6.51|6.56|6.56|6.56|6.56|6.51|6.51|0
1654885200000|2022-06-10 18:20:00|6.55|6.55|6.55|6.55|6.57|6.57|6.54|6.54|0
1654885500000|2022-06-10 18:25:00|6.56|6.56|6.51|6.51|6.56|6.56|6.51|6.51|0
1654885800000|2022-06-10 18:30:00|6.52|6.52|6.55|6.55|6.55|6.55|6.52|6.52|0
1654886100000|2022-06-10 18:35:00|6.54|6.54|6.53|6.53|6.54|6.54|6.53|6.53|0
1654886400000|2022-06-10 18:40:00|6.52|6.52|6.52|6.52|6.52|6.52|6.5|6.5|0
1654886700000|2022-06-10 18:45:00|6.51|6.51|6.54|6.54|6.54|6.54|6.5|6.5|0
1654887000000|2022-06-10 18:50:00|6.53|6.53|6.51|6.51|6.54|6.54|6.51|6.51|0
1654887300000|2022-06-10 18:55:00|6.5|6.5|6.54|6.54|6.54|6.54|6.5|6.5|0
1654887600000|2022-06-10 19:00:00|6.52|6.52|6.49|6.49|6.53|6.53|6.49|6.49|0
1654887900000|2022-06-10 19:05:00|6.5|6.5|6.49|6.49|6.51|6.51|6.49|6.49|0
1654888200000|2022-06-10 19:10:00|6.5|6.5|6.53|6.53|6.53|6.53|6.5|6.5|0
1654888500000|2022-06-10 19:15:00|6.52|6.52|6.53|6.53|6.54|6.54|6.51|6.51|0
1654888800000|2022-06-10 19:20:00|6.52|6.52|6.51|6.51|6.52|6.52|6.49|6.49|0
1654889100000|2022-06-10 19:25:00|6.54|6.54|6.54|6.54|6.56|6.56|6.53|6.53|0
1654889400000|2022-06-10 19:30:00|6.53|6.53|6.52|6.52|6.53|6.53|6.51|6.51|0
1654889700000|2022-06-10 19:35:00|6.53|6.53|6.52|6.52|6.55|6.55|6.52|6.52|0
1654890000000|2022-06-10 19:40:00|6.53|6.53|6.53|6.53|6.53|6.53|6.51|6.51|0
1654890300000|2022-06-10 19:45:00|6.54|6.54|6.52|6.52|6.54|6.54|6.51|6.51|0
1654890600000|2022-06-10 19:50:00|6.53|6.53|6.53|6.53|6.56|6.56|6.53|6.53|0
1654890900000|2022-06-10 19:55:00|6.54|6.54|6.52|6.52|6.55|6.55|6.52|6.52|0
1655107200000|2022-06-13 08:00:00|6.35|6.35|6.18|6.18|6.43|6.43|6.18|6.18|0
1655107500000|2022-06-13 08:05:00|6.19|6.19|6.13|6.13|6.19|6.19|6.13|6.13|0
1655107800000|2022-06-13 08:10:00|6.18|6.18|6.18|6.18|6.18|6.18|6.12|6.12|0
1655108100000|2022-06-13 08:15:00|6.21|6.21|6.15|6.15|6.21|6.21|6.13|6.13|0
1655108400000|2022-06-13 08:20:00|6.14|6.14|6.2|6.2|6.2|6.2|6.13|6.13|0
1655108700000|2022-06-13 08:25:00|6.19|6.19|6.19|6.19|6.2|6.2|6.16|6.16|0
1655109000000|2022-06-13 08:30:00|6.26|6.26|6.18|6.18|6.26|6.26|6.13|6.13|0
1655109300000|2022-06-13 08:35:00|6.21|6.21|6.13|6.13|6.21|6.21|6.13|6.13|0
1655109600000|2022-06-13 08:40:00|6.19|6.19|6.21|6.21|6.26|6.26|6.19|6.19|0
1655109900000|2022-06-13 08:45:00|6.19|6.19|6.23|6.23|6.23|6.23|6.19|6.19|0
1655110200000|2022-06-13 08:50:00|6.22|6.22|6.18|6.18|6.22|6.22|6.18|6.18|0
1655110500000|2022-06-13 08:55:00|6.19|6.19|6.21|6.21|6.21|6.21|6.16|6.16|0
1655110800000|2022-06-13 09:00:00|6.28|6.28|6.23|6.23|6.28|6.28|6.21|6.21|0
1655111100000|2022-06-13 09:05:00|6.31|6.31|6.31|6.31|6.31|6.31|6.31|6.31|0
1655111400000|2022-06-13 09:10:00|6.26|6.26|6.26|6.26|6.26|6.26|6.26|6.26|0
1655111700000|2022-06-13 09:15:00|6.23|6.23|6.26|6.26|6.29|6.29|6.23|6.23|0
1655112000000|2022-06-13 09:20:00|6.24|6.24|6.24|6.24|6.24|6.24|6.24|6.24|0
1655112300000|2022-06-13 09:25:00|6.27|6.27|6.27|6.27|6.27|6.27|6.27|6.27|0
1655112600000|2022-06-13 09:30:00|6.26|6.26|6.27|6.27|6.27|6.27|6.26|6.26|0
1655113200000|2022-06-13 09:40:00|6.25|6.25|6.23|6.23|6.25|6.25|6.23|6.23|0
1655113800000|2022-06-13 09:50:00|6.2|6.2|6.22|6.22|6.22|6.22|6.2|6.2|0
1655114100000|2022-06-13 09:55:00|6.21|6.21|6.19|6.19|6.21|6.21|6.19|6.19|0
1655114400000|2022-06-13 10:00:00|6.18|6.18|6.18|6.18|6.2|6.2|6.18|6.18|0
1655114700000|2022-06-13 10:05:00|6.21|6.21|6.21|6.21|6.22|6.22|6.17|6.17|0
1655115000000|2022-06-13 10:10:00|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|0
1655115300000|2022-06-13 10:15:00|6.22|6.22|6.22|6.22|6.22|6.22|6.21|6.21|0
1655115600000|2022-06-13 10:20:00|6.19|6.19|6.18|6.18|6.19|6.19|6.18|6.18|0
1655115900000|2022-06-13 10:25:00|6.22|6.22|6.18|6.18|6.22|6.22|6.18|6.18|0
1655116200000|2022-06-13 10:30:00|6.21|6.21|6.2|6.2|6.21|6.21|6.18|6.18|0
1655116500000|2022-06-13 10:35:00|6.21|6.21|6.18|6.18|6.21|6.21|6.18|6.18|0
1655116800000|2022-06-13 10:40:00|6.19|6.19|6.18|6.18|6.21|6.21|6.18|6.18|0
1655117100000|2022-06-13 10:45:00|6.2|6.2|6.18|6.18|6.2|6.2|6.18|6.18|0
1655117400000|2022-06-13 10:50:00|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|0
1655117700000|2022-06-13 10:55:00|6.21|6.21|6.23|6.23|6.23|6.23|6.19|6.19|0
1655118000000|2022-06-13 11:00:00|6.26|6.26|6.22|6.22|6.26|6.26|6.18|6.18|0
1655118300000|2022-06-13 11:05:00|6.23|6.23|6.23|6.23|6.23|6.23|6.23|6.23|0
1655118600000|2022-06-13 11:10:00|6.21|6.21|6.21|6.21|6.21|6.21|6.2|6.2|0
1655118900000|2022-06-13 11:15:00|6.2|6.2|6.21|6.21|6.21|6.21|6.19|6.19|0
1655119200000|2022-06-13 11:20:00|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|0
1655119500000|2022-06-13 11:25:00|6.19|6.19|6.2|6.2|6.2|6.2|6.18|6.18|0
1655119800000|2022-06-13 11:30:00|6.19|6.19|6.2|6.2|6.2|6.2|6.19|6.19|0
1655120100000|2022-06-13 11:35:00|6.19|6.19|6.2|6.2|6.2|6.2|6.19|6.19|0
1655120400000|2022-06-13 11:40:00|6.19|6.19|6.2|6.2|6.21|6.21|6.18|6.18|0
1655120700000|2022-06-13 11:45:00|6.18|6.18|6.2|6.2|6.2|6.2|6.18|6.18|0
1655121000000|2022-06-13 11:50:00|6.18|6.18|6.18|6.18|6.19|6.19|6.17|6.17|0
1655121300000|2022-06-13 11:55:00|6.19|6.19|6.18|6.18|6.2|6.2|6.18|6.18|0
1655121600000|2022-06-13 12:00:00|6.12|6.12|6.17|6.17|6.19|6.19|6.12|6.12|0
1655121900000|2022-06-13 12:05:00|6.16|6.16|6.13|6.13|6.17|6.17|6.12|6.12|0
1655122200000|2022-06-13 12:10:00|6.16|6.16|6.22|6.22|6.24|6.24|6.14|6.14|0
1655122500000|2022-06-13 12:15:00|6.19|6.19|6.18|6.18|6.24|6.24|6.17|6.17|0
1655122800000|2022-06-13 12:20:00|6.19|6.19|6.18|6.18|6.19|6.19|6.18|6.18|0
1655123100000|2022-06-13 12:25:00|6.17|6.17|6.18|6.18|6.2|6.2|6.17|6.17|0
1655123400000|2022-06-13 12:30:00|6.2|6.2|6.2|6.2|6.2|6.2|6.19|6.19|0
1655123700000|2022-06-13 12:35:00|6.19|6.19|6.19|6.19|6.19|6.19|6.18|6.18|0
1655124000000|2022-06-13 12:40:00|6.18|6.18|6.2|6.2|6.2|6.2|6.18|6.18|0
1655124300000|2022-06-13 12:45:00|6.19|6.19|6.17|6.17|6.19|6.19|6.17|6.17|0
1655124600000|2022-06-13 12:50:00|6.18|6.18|6.18|6.18|6.2|6.2|6.18|6.18|0
1655124900000|2022-06-13 12:55:00|6.2|6.2|6.17|6.17|6.2|6.2|6.15|6.15|0
1655125200000|2022-06-13 13:00:00|6.18|6.18|6.17|6.17|6.18|6.18|6.16|6.16|0
1655125500000|2022-06-13 13:05:00|6.16|6.16|6.16|6.16|6.17|6.17|6.14|6.14|0
1655125800000|2022-06-13 13:10:00|6.17|6.17|6.17|6.17|6.18|6.18|6.16|6.16|0
1655126100000|2022-06-13 13:15:00|6.18|6.18|6.18|6.18|6.2|6.2|6.17|6.17|0
1655126400000|2022-06-13 13:20:00|6.17|6.17|6.18|6.18|6.19|6.19|6.17|6.17|0
1655126700000|2022-06-13 13:25:00|6.17|6.17|6.13|6.13|6.18|6.18|6.06|6.06|0
1655127000000|2022-06-13 13:30:00|6.12|6.12|6.06|6.06|6.13|6.13|5.94|5.94|0
1655127300000|2022-06-13 13:35:00|6.07|6.07|6.08|6.08|6.23|6.23|6.07|6.07|0
1655127600000|2022-06-13 13:40:00|6.06|6.06|6.03|6.03|6.08|6.08|6|6|0
1655127900000|2022-06-13 13:45:00|6.02|6.02|5.97|5.97|6.08|6.08|5.97|5.97|0
1655128200000|2022-06-13 13:50:00|5.98|5.98|5.96|5.96|6|6|5.94|5.94|0
1655128500000|2022-06-13 13:55:00|5.95|5.95|5.94|5.94|5.98|5.98|5.94|5.94|0
1655128800000|2022-06-13 14:00:00|5.95|5.95|5.94|5.94|5.98|5.98|5.91|5.91|0
1655129100000|2022-06-13 14:05:00|5.93|5.93|5.91|5.91|5.97|5.97|5.9|5.9|0
1655129400000|2022-06-13 14:10:00|5.92|5.92|5.9|5.9|5.94|5.94|5.88|5.88|0
1655129700000|2022-06-13 14:15:00|5.92|5.92|5.9|5.9|5.92|5.92|5.88|5.88|0
1655130000000|2022-06-13 14:20:00|5.92|5.92|5.9|5.9|5.96|5.96|5.9|5.9|0
1655130300000|2022-06-13 14:25:00|5.91|5.91|5.94|5.94|5.94|5.94|5.88|5.88|0
1655130600000|2022-06-13 14:30:00|5.93|5.93|5.93|5.93|5.96|5.96|5.92|5.92|0
1655130900000|2022-06-13 14:35:00|5.92|5.92|5.92|5.92|5.96|5.96|5.92|5.92|0
1655131200000|2022-06-13 14:40:00|5.93|5.93|5.91|5.91|5.94|5.94|5.89|5.89|0
1655131500000|2022-06-13 14:45:00|5.92|5.92|5.94|5.94|5.95|5.95|5.92|5.92|0
1655131800000|2022-06-13 14:50:00|5.95|5.95|5.94|5.94|5.95|5.95|5.91|5.91|0
1655132100000|2022-06-13 14:55:00|5.93|5.93|5.9|5.9|5.95|5.95|5.9|5.9|0
1655132400000|2022-06-13 15:00:00|5.91|5.91|5.87|5.87|5.92|5.92|5.87|5.87|0
1655132700000|2022-06-13 15:05:00|5.88|5.88|5.91|5.91|5.92|5.92|5.88|5.88|0
1655133000000|2022-06-13 15:10:00|5.92|5.92|5.93|5.93|5.94|5.94|5.91|5.91|0
1655133300000|2022-06-13 15:15:00|5.94|5.94|5.96|5.96|5.97|5.97|5.93|5.93|0
1655133600000|2022-06-13 15:20:00|5.95|5.95|5.99|5.99|6.02|6.02|5.95|5.95|0
1655133900000|2022-06-13 15:25:00|6|6|5.98|5.98|6|6|5.97|5.97|0
1655134200000|2022-06-13 15:30:00|5.97|5.97|5.98|5.98|5.98|5.98|5.96|5.96|0
1655134500000|2022-06-13 15:35:00|5.99|5.99|6.02|6.02|6.02|6.02|5.98|5.98|0
1655134800000|2022-06-13 15:40:00|6.03|6.03|6.04|6.04|6.05|6.05|6.02|6.02|0
1655135100000|2022-06-13 15:45:00|6.05|6.05|6.05|6.05|6.05|6.05|6.03|6.03|0
1655135400000|2022-06-13 15:50:00|6.04|6.04|6.03|6.03|6.04|6.04|6.03|6.03|0
1655135700000|2022-06-13 15:55:00|6.04|6.04|6.05|6.05|6.06|6.06|6.04|6.04|0
1655136000000|2022-06-13 16:00:00|6.04|6.04|6|6|6.04|6.04|5.99|5.99|0
1655136300000|2022-06-13 16:05:00|6.01|6.01|6.05|6.05|6.06|6.06|6.01|6.01|0
1655136600000|2022-06-13 16:10:00|6.06|6.06|6.1|6.1|6.1|6.1|6.06|6.06|0
1655136900000|2022-06-13 16:15:00|6.11|6.11|6.11|6.11|6.11|6.11|6.07|6.07|0
1655137200000|2022-06-13 16:20:00|6.12|6.12|6.11|6.11|6.13|6.13|6.1|6.1|0
1655137500000|2022-06-13 16:25:00|6.12|6.12|6.13|6.13|6.14|6.14|6.1|6.1|0
1655137800000|2022-06-13 16:30:00|6.14|6.14|6.2|6.2|6.21|6.21|6.14|6.14|0
1655138100000|2022-06-13 16:35:00|6.19|6.19|6.22|6.22|6.22|6.22|6.19|6.19|0
1655138400000|2022-06-13 16:40:00|6.21|6.21|6.21|6.21|6.21|6.21|6.19|6.19|0
1655138700000|2022-06-13 16:45:00|6.2|6.2|6.22|6.22|6.23|6.23|6.2|6.2|0
1655139000000|2022-06-13 16:50:00|6.21|6.21|6.18|6.18|6.21|6.21|6.18|6.18|0
1655139300000|2022-06-13 16:55:00|6.19|6.19|6.23|6.23|6.23|6.23|6.18|6.18|0
1655139600000|2022-06-13 17:00:00|6.22|6.22|6.2|6.2|6.22|6.22|6.18|6.18|0
1655139900000|2022-06-13 17:05:00|6.21|6.21|6.2|6.2|6.24|6.24|6.2|6.2|0
1655140200000|2022-06-13 17:10:00|6.21|6.21|6.22|6.22|6.22|6.22|6.2|6.2|0
1655140500000|2022-06-13 17:15:00|6.21|6.21|6.23|6.23|6.23|6.23|6.21|6.21|0
1655140800000|2022-06-13 17:20:00|6.24|6.24|6.24|6.24|6.24|6.24|6.23|6.23|0
1655141100000|2022-06-13 17:25:00|6.23|6.23|6.19|6.19|6.23|6.23|6.18|6.18|0
1655141400000|2022-06-13 17:30:00|6.2|6.2|6.15|6.15|6.2|6.2|6.15|6.15|0
1655141700000|2022-06-13 17:35:00|6.14|6.14|6.14|6.14|6.14|6.14|6.13|6.13|0
1655142000000|2022-06-13 17:40:00|6.13|6.13|6.12|6.12|6.14|6.14|6.12|6.12|0
1655142300000|2022-06-13 17:45:00|6.11|6.11|6.12|6.12|6.12|6.12|6.11|6.11|0
1655142600000|2022-06-13 17:50:00|6.11|6.11|6.11|6.11|6.12|6.12|6.11|6.11|0
1655142900000|2022-06-13 17:55:00|6.12|6.12|6.11|6.11|6.13|6.13|6.1|6.1|0
1655143200000|2022-06-13 18:00:00|6.12|6.12|6.13|6.13|6.13|6.13|6.1|6.1|0
1655143500000|2022-06-13 18:05:00|6.12|6.12|6.11|6.11|6.12|6.12|6.11|6.11|0
1655143800000|2022-06-13 18:10:00|6.1|6.1|6.1|6.1|6.13|6.13|6.09|6.09|0
1655144100000|2022-06-13 18:15:00|6.11|6.11|6.14|6.14|6.14|6.14|6.1|6.1|0
1655144400000|2022-06-13 18:20:00|6.13|6.13|6.11|6.11|6.14|6.14|6.11|6.11|0
1655144700000|2022-06-13 18:25:00|6.12|6.12|6.1|6.1|6.13|6.13|6.1|6.1|0
1655145000000|2022-06-13 18:30:00|6.09|6.09|6.09|6.09|6.09|6.09|6.07|6.07|0
1655145300000|2022-06-13 18:35:00|6.08|6.08|6.08|6.08|6.12|6.12|6.08|6.08|0
1655145600000|2022-06-13 18:40:00|6.09|6.09|6.09|6.09|6.12|6.12|6.09|6.09|0
1655145900000|2022-06-13 18:45:00|6.1|6.1|6.08|6.08|6.1|6.1|6.08|6.08|0
1655146500000|2022-06-13 18:55:00|6.07|6.07|6.04|6.04|6.07|6.07|6.03|6.03|0
1655146800000|2022-06-13 19:00:00|6.03|6.03|6.04|6.04|6.04|6.04|6.02|6.02|0
1655147100000|2022-06-13 19:05:00|6.03|6.03|6.02|6.02|6.03|6.03|6.01|6.01|0
1655147400000|2022-06-13 19:10:00|6.01|6.01|6.01|6.01|6.02|6.02|6.01|6.01|0
1655147700000|2022-06-13 19:15:00|6.02|6.02|6.03|6.03|6.05|6.05|6.01|6.01|0
1655148000000|2022-06-13 19:20:00|6.02|6.02|5.99|5.99|6.03|6.03|5.99|5.99|0
1655148300000|2022-06-13 19:25:00|6|6|6.01|6.01|6.02|6.02|5.99|5.99|0
1655148600000|2022-06-13 19:30:00|6.02|6.02|6.01|6.01|6.02|6.02|6.01|6.01|0
1655148900000|2022-06-13 19:35:00|6.02|6.02|6.02|6.02|6.04|6.04|6.01|6.01|0
1655149200000|2022-06-13 19:40:00|6.03|6.03|6.01|6.01|6.03|6.03|6|6|0
1655149500000|2022-06-13 19:45:00|6.02|6.02|6.03|6.03|6.04|6.04|6.01|6.01|0
1655149800000|2022-06-13 19:50:00|6.04|6.04|6.09|6.09|6.09|6.09|6.04|6.04|0
1655150100000|2022-06-13 19:55:00|6.08|6.08|6.05|6.05|6.09|6.09|6.05|6.05|0
1655150400000|2022-06-13 20:00:00|6.06|6.06|6.08|6.08|6.08|6.08|6.05|6.05|0
1655150700000|2022-06-13 20:05:00|6.07|6.07|6.09|6.09|6.09|6.09|6.07|6.07|0
1655151000000|2022-06-13 20:10:00|6.08|6.08|6.12|6.12|6.14|6.14|6.08|6.08|0
1655151300000|2022-06-13 20:15:00|6.13|6.13|6.13|6.13|6.14|6.14|6.09|6.09|0
1655151600000|2022-06-13 20:20:00|6.11|6.11|6.13|6.13|6.13|6.13|6.11|6.11|0
1655151900000|2022-06-13 20:25:00|6.12|6.12|6.11|6.11|6.13|6.13|6.11|6.11|0
1655152200000|2022-06-13 20:30:00|6.13|6.13|6.12|6.12|6.13|6.13|6.11|6.11|0
1655152500000|2022-06-13 20:35:00|6.11|6.11|6.12|6.12|6.12|6.12|6.11|6.11|0
1655152800000|2022-06-13 20:40:00|6.11|6.11|6.13|6.13|6.14|6.14|6.11|6.11|0
1655153100000|2022-06-13 20:45:00|6.11|6.11|6.09|6.09|6.13|6.13|6.08|6.08|0
1655153400000|2022-06-13 20:50:00|6.08|6.08|6.1|6.1|6.12|6.12|6.08|6.08|0
1655153700000|2022-06-13 20:55:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655154000000|2022-06-13 21:00:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655154300000|2022-06-13 21:05:00|6.09|6.09|6.1|6.1|6.1|6.1|6.04|6.04|0
1655154600000|2022-06-13 21:10:00|6.11|6.11|6.09|6.09|6.11|6.11|6.06|6.06|0
1655154900000|2022-06-13 21:15:00|6.1|6.1|6.09|6.09|6.1|6.1|6.08|6.08|0
1655155200000|2022-06-13 21:20:00|6.08|6.08|6.09|6.09|6.09|6.09|6.08|6.08|0
1655155500000|2022-06-13 21:25:00|6.08|6.08|6.06|6.06|6.09|6.09|6.06|6.06|0
1655155800000|2022-06-13 21:30:00|6.08|6.08|6.07|6.07|6.08|6.08|6.06|6.06|0
1655156100000|2022-06-13 21:35:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655156400000|2022-06-13 21:40:00|6.09|6.09|6.09|6.09|6.09|6.09|6.08|6.08|0
1655156700000|2022-06-13 21:45:00|6.08|6.08|6.06|6.06|6.09|6.09|6.06|6.06|0
1655157000000|2022-06-13 21:50:00|6.07|6.07|6.09|6.09|6.09|6.09|6.07|6.07|0
1655157300000|2022-06-13 21:55:00|6.07|6.07|6.09|6.09|6.09|6.09|6.07|6.07|0
1655157600000|2022-06-13 22:00:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655157900000|2022-06-13 22:05:00|6.09|6.09|6.09|6.09|6.09|6.09|6.08|6.08|0
1655158200000|2022-06-13 22:10:00|6.08|6.08|6.11|6.11|6.11|6.11|6.08|6.08|0
1655158500000|2022-06-13 22:15:00|6.1|6.1|6.1|6.1|6.13|6.13|6.1|6.1|0
1655158800000|2022-06-13 22:20:00|6.11|6.11|6.08|6.08|6.11|6.11|6.08|6.08|0
1655159100000|2022-06-13 22:25:00|6.1|6.1|6.1|6.1|6.1|6.1|6.08|6.08|0
1655159400000|2022-06-13 22:30:00|6.09|6.09|6.1|6.1|6.1|6.1|6.08|6.08|0
1655159700000|2022-06-13 22:35:00|6.08|6.08|6.1|6.1|6.11|6.11|6.08|6.08|0
1655160000000|2022-06-13 22:40:00|6.08|6.08|6.1|6.1|6.1|6.1|6.08|6.08|0
1655160300000|2022-06-13 22:45:00|6.08|6.08|6.08|6.08|6.1|6.1|6.08|6.08|0
1655160600000|2022-06-13 22:50:00|6.1|6.1|6.12|6.12|6.12|6.12|6.08|6.08|0
1655160900000|2022-06-13 22:55:00|6.08|6.08|6.08|6.08|6.12|6.12|6.08|6.08|0
1655161200000|2022-06-13 23:00:00|6.1|6.1|6.1|6.1|6.1|6.1|6.08|6.08|0
1655161500000|2022-06-13 23:05:00|6.09|6.09|6.11|6.11|6.11|6.11|6.08|6.08|0
1655162100000|2022-06-13 23:15:00|6.09|6.09|6.1|6.1|6.11|6.11|6.08|6.08|0
1655162400000|2022-06-13 23:20:00|6.08|6.08|6.09|6.09|6.1|6.1|6.08|6.08|0
1655162700000|2022-06-13 23:25:00|6.08|6.08|6.09|6.09|6.09|6.09|6.08|6.08|0
1655163000000|2022-06-13 23:30:00|6.1|6.1|6.09|6.09|6.11|6.11|6.09|6.09|0
1655163300000|2022-06-13 23:35:00|6.11|6.11|6.09|6.09|6.11|6.11|6.09|6.09|0
1655163600000|2022-06-13 23:40:00|6.11|6.11|6.09|6.09|6.11|6.11|6.08|6.08|0
1655163900000|2022-06-13 23:45:00|6.11|6.11|6.09|6.09|6.11|6.11|6.08|6.08|0
1655164200000|2022-06-13 23:50:00|6.1|6.1|6.08|6.08|6.1|6.1|6.08|6.08|0
1655164500000|2022-06-13 23:55:00|6.09|6.09|6.04|6.04|6.11|6.11|6.04|6.04|0
1655193600000|2022-06-14 08:00:00|6.01|6.01|6.13|6.13|6.13|6.13|6.01|6.01|0
1655193900000|2022-06-14 08:05:00|6.16|6.16|6.12|6.12|6.16|6.16|6.12|6.12|0
1655194200000|2022-06-14 08:10:00|6.16|6.16|6.16|6.16|6.21|6.21|6.16|6.16|0
1655194500000|2022-06-14 08:15:00|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|0
1655196000000|2022-06-14 08:40:00|6.12|6.12|6.15|6.15|6.15|6.15|6.11|6.11|0
1655196900000|2022-06-14 08:55:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655197200000|2022-06-14 09:00:00|6.12|6.12|6.12|6.12|6.12|6.12|6.12|6.12|0
1655198400000|2022-06-14 09:20:00|6.15|6.15|6.11|6.11|6.15|6.15|6.11|6.11|0
1655199600000|2022-06-14 09:40:00|6.1|6.1|6.15|6.15|6.15|6.15|6.1|6.1|0
1655199900000|2022-06-14 09:45:00|6.1|6.1|6.14|6.14|6.14|6.14|6.1|6.1|0
1655200500000|2022-06-14 09:55:00|6.1|6.1|6.1|6.1|6.1|6.1|6.1|6.1|0
1655200800000|2022-06-14 10:00:00|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|0
1655201400000|2022-06-14 10:10:00|6.1|6.1|6.1|6.1|6.1|6.1|6.1|6.1|0
1655201700000|2022-06-14 10:15:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655202000000|2022-06-14 10:20:00|6.08|6.08|6.03|6.03|6.1|6.1|6.03|6.03|0
1655204100000|2022-06-14 10:55:00|6.04|6.04|6.04|6.04|6.04|6.04|6.04|6.04|0
1655204400000|2022-06-14 11:00:00|6.08|6.08|6.08|6.08|6.09|6.09|6.04|6.04|0
1655204700000|2022-06-14 11:05:00|6.09|6.09|6.08|6.08|6.09|6.09|6.06|6.06|0
1655205000000|2022-06-14 11:10:00|6.06|6.06|6.06|6.06|6.06|6.06|6.06|6.06|0
1655205300000|2022-06-14 11:15:00|6.08|6.08|6.05|6.05|6.08|6.08|6.05|6.05|0
1655205600000|2022-06-14 11:20:00|6.04|6.04|6.04|6.04|6.04|6.04|6.04|6.04|0
1655205900000|2022-06-14 11:25:00|6.03|6.03|5.98|5.98|6.04|6.04|5.97|5.97|0
1655206200000|2022-06-14 11:30:00|5.97|5.97|5.99|5.99|5.99|5.99|5.91|5.91|0
1655206500000|2022-06-14 11:35:00|5.98|5.98|5.93|5.93|5.98|5.98|5.93|5.93|0
1655206800000|2022-06-14 11:40:00|5.96|5.96|5.95|5.95|5.96|5.96|5.94|5.94|0
1655207700000|2022-06-14 11:55:00|5.94|5.94|5.94|5.94|5.94|5.94|5.94|5.94|0
1655208300000|2022-06-14 12:05:00|5.95|5.95|5.96|5.96|5.96|5.96|5.94|5.94|0
1655208600000|2022-06-14 12:10:00|5.94|5.94|5.95|5.95|5.96|5.96|5.94|5.94|0
1655209800000|2022-06-14 12:30:00|5.96|5.96|6|6|6.01|6.01|5.96|5.96|0
1655210100000|2022-06-14 12:35:00|5.96|5.96|5.98|5.98|6.01|6.01|5.96|5.96|0
1655210400000|2022-06-14 12:40:00|6.01|6.01|6.02|6.02|6.02|6.02|5.99|5.99|0
1655210700000|2022-06-14 12:45:00|6.01|6.01|6.03|6.03|6.03|6.03|5.99|5.99|0
1655211000000|2022-06-14 12:50:00|5.99|5.99|6|6|6.05|6.05|5.98|5.98|0
1655211300000|2022-06-14 12:55:00|6.01|6.01|6.02|6.02|6.02|6.02|5.99|5.99|0
1655211600000|2022-06-14 13:00:00|6|6|6|6|6.03|6.03|5.99|5.99|0
1655211900000|2022-06-14 13:05:00|5.99|5.99|6.02|6.02|6.03|6.03|5.99|5.99|0
1655212200000|2022-06-14 13:10:00|5.99|5.99|6.02|6.02|6.02|6.02|5.99|5.99|0
1655212500000|2022-06-14 13:15:00|6|6|6.03|6.03|6.03|6.03|5.99|5.99|0
1655212800000|2022-06-14 13:20:00|6.04|6.04|6.07|6.07|6.1|6.1|6.04|6.04|0
1655213100000|2022-06-14 13:25:00|6.06|6.06|6.05|6.05|6.09|6.09|6.04|6.04|0
1655213400000|2022-06-14 13:30:00|6.08|6.08|5.99|5.99|6.11|6.11|5.96|5.96|0
1655213700000|2022-06-14 13:35:00|5.98|5.98|6.1|6.1|6.11|6.11|5.96|5.96|0
1655214000000|2022-06-14 13:40:00|6.08|6.08|5.98|5.98|6.09|6.09|5.98|5.98|0
1655214300000|2022-06-14 13:45:00|5.96|5.96|5.94|5.94|5.96|5.96|5.93|5.93|0
1655214600000|2022-06-14 13:50:00|5.93|5.93|6.06|6.06|6.06|6.06|5.93|5.93|0
1655214900000|2022-06-14 13:55:00|6.08|6.08|6.17|6.17|6.17|6.17|6.07|6.07|0
1655215200000|2022-06-14 14:00:00|6.19|6.19|6.18|6.18|6.25|6.25|6.17|6.17|0
1655215500000|2022-06-14 14:05:00|6.17|6.17|6.07|6.07|6.18|6.18|6.05|6.05|0
1655215800000|2022-06-14 14:10:00|6.06|6.06|6.05|6.05|6.1|6.1|6.04|6.04|0
1655216100000|2022-06-14 14:15:00|6.04|6.04|6.03|6.03|6.06|6.06|6.01|6.01|0
1655216400000|2022-06-14 14:20:00|6.01|6.01|6|6|6.03|6.03|5.98|5.98|0
1655216700000|2022-06-14 14:25:00|5.99|5.99|6.01|6.01|6.02|6.02|5.98|5.98|0
1655217000000|2022-06-14 14:30:00|6.02|6.02|6.02|6.02|6.04|6.04|6|6|0
1655217300000|2022-06-14 14:35:00|6.03|6.03|6.07|6.07|6.09|6.09|6.02|6.02|0
1655217600000|2022-06-14 14:40:00|6.06|6.06|6.03|6.03|6.08|6.08|6.01|6.01|0
1655217900000|2022-06-14 14:45:00|6.04|6.04|6.14|6.14|6.14|6.14|6.03|6.03|0
1655218200000|2022-06-14 14:50:00|6.13|6.13|6.12|6.12|6.18|6.18|6.12|6.12|0
1655218500000|2022-06-14 14:55:00|6.13|6.13|6.12|6.12|6.13|6.13|6.12|6.12|0
1655218800000|2022-06-14 15:00:00|6.11|6.11|6.11|6.11|6.13|6.13|6.1|6.1|0
1655219100000|2022-06-14 15:05:00|6.1|6.1|6.1|6.1|6.11|6.11|6.09|6.09|0
1655219400000|2022-06-14 15:10:00|6.11|6.11|6.15|6.15|6.15|6.15|6.11|6.11|0
1655219700000|2022-06-14 15:15:00|6.14|6.14|6.15|6.15|6.15|6.15|6.13|6.13|0
1655220000000|2022-06-14 15:20:00|6.16|6.16|6.19|6.19|6.19|6.19|6.12|6.12|0
1655220300000|2022-06-14 15:25:00|6.18|6.18|6.15|6.15|6.19|6.19|6.15|6.15|0
1655220600000|2022-06-14 15:30:00|6.13|6.13|6.19|6.19|6.19|6.19|6.13|6.13|0
1655220900000|2022-06-14 15:35:00|6.18|6.18|6.13|6.13|6.18|6.18|6.13|6.13|0
1655221200000|2022-06-14 15:40:00|6.14|6.14|6.15|6.15|6.15|6.15|6.13|6.13|0
1655221500000|2022-06-14 15:45:00|6.14|6.14|6.18|6.18|6.18|6.18|6.14|6.14|0
1655221800000|2022-06-14 15:50:00|6.19|6.19|6.18|6.18|6.19|6.19|6.18|6.18|0
1655222100000|2022-06-14 15:55:00|6.19|6.19|6.21|6.21|6.23|6.23|6.18|6.18|0
1655222400000|2022-06-14 16:00:00|6.2|6.2|6.18|6.18|6.2|6.2|6.18|6.18|0
1655222700000|2022-06-14 16:05:00|6.19|6.19|6.16|6.16|6.19|6.19|6.16|6.16|0
1655223000000|2022-06-14 16:10:00|6.17|6.17|6.18|6.18|6.18|6.18|6.17|6.17|0
1655223300000|2022-06-14 16:15:00|6.19|6.19|6.21|6.21|6.22|6.22|6.19|6.19|0
1655223600000|2022-06-14 16:20:00|6.22|6.22|6.16|6.16|6.23|6.23|6.16|6.16|0
1655223900000|2022-06-14 16:25:00|6.15|6.15|6.12|6.12|6.16|6.16|6.12|6.12|0
1655224200000|2022-06-14 16:30:00|6.13|6.13|6.11|6.11|6.13|6.13|6.11|6.11|0
1655224500000|2022-06-14 16:35:00|6.09|6.09|6.06|6.06|6.1|6.1|6.06|6.06|0
1655224800000|2022-06-14 16:40:00|6.07|6.07|6.05|6.05|6.07|6.07|6.05|6.05|0
1655225100000|2022-06-14 16:45:00|6.06|6.06|6.07|6.07|6.07|6.07|6.05|6.05|0
1655225400000|2022-06-14 16:50:00|6.06|6.06|6.09|6.09|6.09|6.09|6.06|6.06|0
1655225700000|2022-06-14 16:55:00|6.1|6.1|6.12|6.12|6.12|6.12|6.09|6.09|0
1655226000000|2022-06-14 17:00:00|6.11|6.11|6.09|6.09|6.13|6.13|6.09|6.09|0
1655226300000|2022-06-14 17:05:00|6.1|6.1|6.14|6.14|6.14|6.14|6.09|6.09|0
1655226600000|2022-06-14 17:10:00|6.13|6.13|6.14|6.14|6.14|6.14|6.13|6.13|0
1655226900000|2022-06-14 17:15:00|6.15|6.15|6.18|6.18|6.19|6.19|6.15|6.15|0
1655227200000|2022-06-14 17:20:00|6.17|6.17|6.17|6.17|6.18|6.18|6.16|6.16|0
1655227500000|2022-06-14 17:25:00|6.16|6.16|6.13|6.13|6.16|6.16|6.13|6.13|0
1655227800000|2022-06-14 17:30:00|6.12|6.12|6.08|6.08|6.12|6.12|6.08|6.08|0
1655228100000|2022-06-14 17:35:00|6.09|6.09|6.08|6.08|6.1|6.1|6.08|6.08|0
1655228400000|2022-06-14 17:40:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655228700000|2022-06-14 17:45:00|6.09|6.09|6.09|6.09|6.09|6.09|6.08|6.08|0
1655229000000|2022-06-14 17:50:00|6.08|6.08|6.09|6.09|6.09|6.09|6.08|6.08|0
1655229300000|2022-06-14 17:55:00|6.08|6.08|6.08|6.08|6.09|6.09|6.06|6.06|0
1655229600000|2022-06-14 18:00:00|6.09|6.09|6.1|6.1|6.11|6.11|6.08|6.08|0
1655229900000|2022-06-14 18:05:00|6.11|6.11|6.11|6.11|6.13|6.13|6.1|6.1|0
1655230200000|2022-06-14 18:10:00|6.1|6.1|6.09|6.09|6.1|6.1|6.08|6.08|0
1655230500000|2022-06-14 18:15:00|6.1|6.1|6.12|6.12|6.12|6.12|6.1|6.1|0
1655230800000|2022-06-14 18:20:00|6.11|6.11|6.1|6.1|6.13|6.13|6.1|6.1|0
1655231100000|2022-06-14 18:25:00|6.11|6.11|6.11|6.11|6.12|6.12|6.1|6.1|0
1655231400000|2022-06-14 18:30:00|6.1|6.1|6.11|6.11|6.11|6.11|6.1|6.1|0
1655231700000|2022-06-14 18:35:00|6.1|6.1|6.11|6.11|6.11|6.11|6.1|6.1|0
1655232000000|2022-06-14 18:40:00|6.1|6.1|6.08|6.08|6.11|6.11|6.08|6.08|0
1655232300000|2022-06-14 18:45:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655232600000|2022-06-14 18:50:00|6.07|6.07|6.07|6.07|6.08|6.08|6.07|6.07|0
1655232900000|2022-06-14 18:55:00|6.08|6.08|6.07|6.07|6.08|6.08|6.07|6.07|0
1655233200000|2022-06-14 19:00:00|6.06|6.06|6.01|6.01|6.06|6.06|6|6|0
1655233500000|2022-06-14 19:05:00|6|6|5.98|5.98|6.01|6.01|5.98|5.98|0
1655233800000|2022-06-14 19:10:00|5.99|5.99|5.97|5.97|6|6|5.96|5.96|0
1655234100000|2022-06-14 19:15:00|5.98|5.98|5.98|5.98|5.99|5.99|5.98|5.98|0
1655234400000|2022-06-14 19:20:00|5.99|5.99|5.99|5.99|5.99|5.99|5.98|5.98|0
1655234700000|2022-06-14 19:25:00|5.98|5.98|6.02|6.02|6.04|6.04|5.98|5.98|0
1655235000000|2022-06-14 19:30:00|6.03|6.03|6.01|6.01|6.03|6.03|6.01|6.01|0
1655235300000|2022-06-14 19:35:00|6.02|6.02|6.04|6.04|6.05|6.05|6.02|6.02|0
1655235600000|2022-06-14 19:40:00|6.05|6.05|6.03|6.03|6.05|6.05|6.03|6.03|0
1655235900000|2022-06-14 19:45:00|6.04|6.04|6.04|6.04|6.05|6.05|6.03|6.03|0
1655236200000|2022-06-14 19:50:00|6.03|6.03|6.05|6.05|6.05|6.05|6.03|6.03|0
1655236500000|2022-06-14 19:55:00|6.04|6.04|6.04|6.04|6.05|6.05|6.03|6.03|0
1655236800000|2022-06-14 20:00:00|6.05|6.05|6.03|6.03|6.05|6.05|6.03|6.03|0
1655237400000|2022-06-14 20:10:00|6.02|6.02|6.01|6.01|6.02|6.02|6.01|6.01|0
1655237700000|2022-06-14 20:15:00|6|6|6.01|6.01|6.02|6.02|6|6|0
1655238000000|2022-06-14 20:20:00|6.02|6.02|6.03|6.03|6.03|6.03|6.02|6.02|0
1655238300000|2022-06-14 20:25:00|6.05|6.05|6.03|6.03|6.05|6.05|6.03|6.03|0
1655238600000|2022-06-14 20:30:00|6.02|6.02|6.03|6.03|6.04|6.04|6.02|6.02|0
1655238900000|2022-06-14 20:35:00|6.02|6.02|6.02|6.02|6.02|6.02|6.02|6.02|0
1655239200000|2022-06-14 20:40:00|6.04|6.04|6.05|6.05|6.05|6.05|6.03|6.03|0
1655239500000|2022-06-14 20:45:00|6.03|6.03|6.03|6.03|6.06|6.06|6.03|6.03|0
1655239800000|2022-06-14 20:50:00|6.02|6.02|6.02|6.02|6.02|6.02|6.02|6.02|0
1655240100000|2022-06-14 20:55:00|6.04|6.04|6.04|6.04|6.04|6.04|6.04|6.04|0
1655240400000|2022-06-14 21:00:00|6.03|6.03|6.02|6.02|6.04|6.04|6.02|6.02|0
1655240700000|2022-06-14 21:05:00|6.04|6.04|6.03|6.03|6.06|6.06|6.02|6.02|0
1655241000000|2022-06-14 21:10:00|6.04|6.04|6.04|6.04|6.04|6.04|6.02|6.02|0
1655241300000|2022-06-14 21:15:00|6.02|6.02|6.04|6.04|6.04|6.04|6.02|6.02|0
1655241600000|2022-06-14 21:20:00|6.02|6.02|6.02|6.02|6.04|6.04|6.02|6.02|0
1655241900000|2022-06-14 21:25:00|6.03|6.03|6.03|6.03|6.03|6.03|6.03|6.03|0
1655242200000|2022-06-14 21:30:00|6.04|6.04|6.02|6.02|6.04|6.04|6.02|6.02|0
1655242500000|2022-06-14 21:35:00|6.03|6.03|6.03|6.03|6.04|6.04|6.02|6.02|0
1655242800000|2022-06-14 21:40:00|6.02|6.02|6.03|6.03|6.03|6.03|6.02|6.02|0
1655243100000|2022-06-14 21:45:00|6.02|6.02|6.03|6.03|6.03|6.03|6.02|6.02|0
1655243400000|2022-06-14 21:50:00|6.02|6.02|6.02|6.02|6.04|6.04|6.02|6.02|0
1655243700000|2022-06-14 21:55:00|6.03|6.03|6.03|6.03|6.03|6.03|6|6|0
1655244000000|2022-06-14 22:00:00|6.01|6.01|6.01|6.01|6.03|6.03|6.01|6.01|0
1655244300000|2022-06-14 22:05:00|5.98|5.98|6.03|6.03|6.03|6.03|5.98|5.98|0
1655244600000|2022-06-14 22:10:00|6|6|6.01|6.01|6.03|6.03|5.98|5.98|0
1655244900000|2022-06-14 22:15:00|6.03|6.03|5.99|5.99|6.03|6.03|5.99|5.99|0
1655245200000|2022-06-14 22:20:00|6|6|6.03|6.03|6.03|6.03|5.99|5.99|0
1655245500000|2022-06-14 22:25:00|6.02|6.02|6.02|6.02|6.02|6.02|5.99|5.99|0
1655245800000|2022-06-14 22:30:00|5.99|5.99|6.02|6.02|6.02|6.02|5.99|5.99|0
1655246100000|2022-06-14 22:35:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655246400000|2022-06-14 22:40:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655246700000|2022-06-14 22:45:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655247000000|2022-06-14 22:50:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655247300000|2022-06-14 22:55:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655247600000|2022-06-14 23:00:00|6.03|6.03|6.02|6.02|6.03|6.03|6|6|0
1655247900000|2022-06-14 23:05:00|6.01|6.01|6|6|6.02|6.02|5.99|5.99|0
1655248200000|2022-06-14 23:10:00|6.02|6.02|6.01|6.01|6.02|6.02|6.01|6.01|0
1655248500000|2022-06-14 23:15:00|6.02|6.02|6.02|6.02|6.02|6.02|6.01|6.01|0
1655248800000|2022-06-14 23:20:00|6.01|6.01|6.02|6.02|6.02|6.02|6.01|6.01|0
1655249100000|2022-06-14 23:25:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655249400000|2022-06-14 23:30:00|6|6|6|6|6.03|6.03|6|6|0
1655249700000|2022-06-14 23:35:00|6.01|6.01|6.03|6.03|6.03|6.03|6.01|6.01|0
1655250000000|2022-06-14 23:40:00|6.06|6.06|6.04|6.04|6.06|6.06|6.04|6.04|0
1655250300000|2022-06-14 23:45:00|6.07|6.07|6.07|6.07|6.07|6.07|6.05|6.05|0
1655250600000|2022-06-14 23:50:00|6.05|6.05|6.06|6.06|6.07|6.07|6.05|6.05|0
1655250900000|2022-06-14 23:55:00|6.05|6.05|6.06|6.06|6.06|6.06|5.98|5.98|0
1655280000000|2022-06-15 08:00:00|5.94|5.94|5.92|5.92|5.94|5.94|5.92|5.92|0
1655280600000|2022-06-15 08:10:00|5.93|5.93|5.93|5.93|5.93|5.93|5.93|5.93|0
1655281200000|2022-06-15 08:20:00|5.98|5.98|5.98|5.98|5.98|5.98|5.98|5.98|0
1655281800000|2022-06-15 08:30:00|5.99|5.99|5.98|5.98|5.99|5.99|5.98|5.98|0
1655282100000|2022-06-15 08:35:00|5.97|5.97|5.96|5.96|5.98|5.98|5.96|5.96|0
1655282400000|2022-06-15 08:40:00|5.94|5.94|5.91|5.91|5.98|5.98|5.9|5.9|0
1655282700000|2022-06-15 08:45:00|5.9|5.9|5.91|5.91|5.91|5.91|5.9|5.9|0
1655283000000|2022-06-15 08:50:00|5.92|5.92|5.9|5.9|5.92|5.92|5.9|5.9|0
1655283300000|2022-06-15 08:55:00|5.91|5.91|5.89|5.89|5.92|5.92|5.89|5.89|0
1655284200000|2022-06-15 09:10:00|5.9|5.9|5.89|5.89|5.9|5.9|5.89|5.89|0
1655284800000|2022-06-15 09:20:00|5.9|5.9|5.89|5.89|5.9|5.9|5.89|5.89|0
1655285100000|2022-06-15 09:25:00|5.9|5.9|5.9|5.9|5.9|5.9|5.9|5.9|0
1655285400000|2022-06-15 09:30:00|5.89|5.89|5.89|5.89|5.89|5.89|5.89|5.89|0
1655285700000|2022-06-15 09:35:00|5.9|5.9|5.9|5.9|5.9|5.9|5.9|5.9|0
1655286300000|2022-06-15 09:45:00|5.86|5.86|5.88|5.88|5.88|5.88|5.86|5.86|0
1655286900000|2022-06-15 09:55:00|5.87|5.87|5.89|5.89|5.9|5.9|5.87|5.87|0
1655287200000|2022-06-15 10:00:00|5.9|5.9|5.92|5.92|5.92|5.92|5.9|5.9|0
1655287500000|2022-06-15 10:05:00|5.9|5.9|5.9|5.9|5.9|5.9|5.9|5.9|0
1655288100000|2022-06-15 10:15:00|5.89|5.89|5.89|5.89|5.89|5.89|5.89|5.89|0
1655288700000|2022-06-15 10:25:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655289000000|2022-06-15 10:30:00|5.91|5.91|5.91|5.91|5.91|5.91|5.91|5.91|0
1655289900000|2022-06-15 10:45:00|5.9|5.9|5.9|5.9|5.91|5.91|5.9|5.9|0
1655290200000|2022-06-15 10:50:00|5.91|5.91|5.9|5.9|5.91|5.91|5.9|5.9|0
1655290800000|2022-06-15 11:00:00|5.89|5.89|5.76|5.76|5.89|5.89|5.76|5.76|0
1655291100000|2022-06-15 11:05:00|5.75|5.75|5.75|5.75|5.78|5.78|5.72|5.72|0
1655291400000|2022-06-15 11:10:00|5.76|5.76|5.77|5.77|5.79|5.79|5.74|5.74|0
1655292000000|2022-06-15 11:20:00|5.78|5.78|5.79|5.79|5.79|5.79|5.78|5.78|0
1655292300000|2022-06-15 11:25:00|5.8|5.8|5.8|5.8|5.8|5.8|5.78|5.78|0
1655292600000|2022-06-15 11:30:00|5.81|5.81|5.87|5.87|5.87|5.87|5.8|5.8|0
1655292900000|2022-06-15 11:35:00|5.86|5.86|5.85|5.85|5.86|5.86|5.84|5.84|0
1655293200000|2022-06-15 11:40:00|5.84|5.84|5.85|5.85|5.85|5.85|5.84|5.84|0
1655293500000|2022-06-15 11:45:00|5.86|5.86|5.88|5.88|5.88|5.88|5.86|5.86|0
1655293800000|2022-06-15 11:50:00|5.89|5.89|5.9|5.9|5.91|5.91|5.88|5.88|0
1655294100000|2022-06-15 11:55:00|5.91|5.91|5.89|5.89|5.91|5.91|5.89|5.89|0
1655294400000|2022-06-15 12:00:00|5.91|5.91|5.92|5.92|5.98|5.98|5.89|5.89|0
1655294700000|2022-06-15 12:05:00|5.87|5.87|5.88|5.88|5.9|5.9|5.87|5.87|0
1655295000000|2022-06-15 12:10:00|5.89|5.89|5.89|5.89|5.91|5.91|5.87|5.87|0
1655295300000|2022-06-15 12:15:00|5.9|5.9|5.89|5.89|5.9|5.9|5.89|5.89|0
1655295600000|2022-06-15 12:20:00|5.88|5.88|5.87|5.87|5.89|5.89|5.86|5.86|0
1655295900000|2022-06-15 12:25:00|5.9|5.9|5.9|5.9|5.9|5.9|5.88|5.88|0
1655296200000|2022-06-15 12:30:00|5.87|5.87|5.87|5.87|5.89|5.89|5.87|5.87|0
1655296500000|2022-06-15 12:35:00|5.88|5.88|5.87|5.87|5.88|5.88|5.87|5.87|0
1655296800000|2022-06-15 12:40:00|5.88|5.88|5.87|5.87|5.9|5.9|5.87|5.87|0
1655297100000|2022-06-15 12:45:00|5.89|5.89|5.89|5.89|5.89|5.89|5.89|5.89|0
1655297400000|2022-06-15 12:50:00|5.88|5.88|5.89|5.89|5.9|5.9|5.87|5.87|0
1655297700000|2022-06-15 12:55:00|5.88|5.88|5.89|5.89|5.9|5.9|5.88|5.88|0
1655298000000|2022-06-15 13:00:00|5.9|5.9|5.87|5.87|5.9|5.9|5.87|5.87|0
1655298300000|2022-06-15 13:05:00|5.88|5.88|5.87|5.87|5.88|5.88|5.86|5.86|0
1655298600000|2022-06-15 13:10:00|5.86|5.86|5.86|5.86|5.87|5.87|5.86|5.86|0
1655298900000|2022-06-15 13:15:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655299200000|2022-06-15 13:20:00|5.88|5.88|5.88|5.88|5.88|5.88|5.87|5.87|0
1655299500000|2022-06-15 13:25:00|5.87|5.87|5.89|5.89|5.89|5.89|5.85|5.85|0
1655299800000|2022-06-15 13:30:00|5.88|5.88|5.88|5.88|5.94|5.94|5.77|5.77|0
1655300100000|2022-06-15 13:35:00|5.89|5.89|5.97|5.97|5.98|5.98|5.8|5.8|0
1655300400000|2022-06-15 13:40:00|5.96|5.96|5.97|5.97|6|6|5.93|5.93|0
1655300700000|2022-06-15 13:45:00|5.98|5.98|5.97|5.97|6|6|5.93|5.93|0
1655301000000|2022-06-15 13:50:00|5.98|5.98|5.97|5.97|5.99|5.99|5.96|5.96|0
1655301300000|2022-06-15 13:55:00|5.98|5.98|5.92|5.92|5.98|5.98|5.91|5.91|0
1655301600000|2022-06-15 14:00:00|5.91|5.91|5.91|5.91|5.95|5.95|5.89|5.89|0
1655301900000|2022-06-15 14:05:00|5.9|5.9|5.88|5.88|5.94|5.94|5.87|5.87|0
1655302200000|2022-06-15 14:10:00|5.87|5.87|5.87|5.87|5.9|5.9|5.86|5.86|0
1655302500000|2022-06-15 14:15:00|5.86|5.86|5.82|5.82|5.89|5.89|5.82|5.82|0
1655302800000|2022-06-15 14:20:00|5.8|5.8|5.84|5.84|5.84|5.84|5.8|5.8|0
1655303100000|2022-06-15 14:25:00|5.83|5.83|5.86|5.86|5.87|5.87|5.82|5.82|0
1655303400000|2022-06-15 14:30:00|5.87|5.87|5.82|5.82|5.87|5.87|5.8|5.8|0
1655303700000|2022-06-15 14:35:00|5.83|5.83|5.8|5.8|5.84|5.84|5.8|5.8|0
1655304000000|2022-06-15 14:40:00|5.81|5.81|5.77|5.77|5.82|5.82|5.77|5.77|0
1655304300000|2022-06-15 14:45:00|5.78|5.78|5.77|5.77|5.78|5.78|5.74|5.74|0
1655304600000|2022-06-15 14:50:00|5.76|5.76|5.78|5.78|5.78|5.78|5.75|5.75|0
1655304900000|2022-06-15 14:55:00|5.79|5.79|5.81|5.81|5.81|5.81|5.77|5.77|0
1655305200000|2022-06-15 15:00:00|5.8|5.8|5.84|5.84|5.84|5.84|5.8|5.8|0
1655305500000|2022-06-15 15:05:00|5.85|5.85|5.84|5.84|5.85|5.85|5.83|5.83|0
1655305800000|2022-06-15 15:10:00|5.83|5.83|5.87|5.87|5.87|5.87|5.83|5.83|0
1655306100000|2022-06-15 15:15:00|5.88|5.88|5.9|5.9|5.91|5.91|5.87|5.87|0
1655306400000|2022-06-15 15:20:00|5.89|5.89|5.91|5.91|5.92|5.92|5.87|5.87|0
1655306700000|2022-06-15 15:25:00|5.92|5.92|5.91|5.91|5.92|5.92|5.89|5.89|0
1655307000000|2022-06-15 15:30:00|5.92|5.92|5.92|5.92|5.92|5.92|5.9|5.9|0
1655307300000|2022-06-15 15:35:00|5.91|5.91|5.91|5.91|5.93|5.93|5.9|5.9|0
1655307600000|2022-06-15 15:40:00|5.92|5.92|5.92|5.92|5.92|5.92|5.89|5.89|0
1655307900000|2022-06-15 15:45:00|5.93|5.93|5.91|5.91|5.93|5.93|5.9|5.9|0
1655308200000|2022-06-15 15:50:00|5.9|5.9|5.91|5.91|5.93|5.93|5.9|5.9|0
1655308500000|2022-06-15 15:55:00|5.92|5.92|5.93|5.93|5.93|5.93|5.91|5.91|0
1655308800000|2022-06-15 16:00:00|5.92|5.92|5.92|5.92|5.93|5.93|5.92|5.92|0
1655309100000|2022-06-15 16:05:00|5.91|5.91|5.93|5.93|5.94|5.94|5.91|5.91|0
1655309400000|2022-06-15 16:10:00|5.94|5.94|5.95|5.95|5.95|5.95|5.93|5.93|0
1655309700000|2022-06-15 16:15:00|5.94|5.94|5.95|5.95|5.95|5.95|5.93|5.93|0
1655310000000|2022-06-15 16:20:00|5.94|5.94|5.95|5.95|5.95|5.95|5.94|5.94|0
1655310300000|2022-06-15 16:25:00|5.94|5.94|5.95|5.95|5.95|5.95|5.92|5.92|0
1655310600000|2022-06-15 16:30:00|5.94|5.94|5.92|5.92|5.95|5.95|5.92|5.92|0
1655310900000|2022-06-15 16:35:00|5.93|5.93|5.91|5.91|5.93|5.93|5.9|5.9|0
1655311200000|2022-06-15 16:40:00|5.92|5.92|5.92|5.92|5.93|5.93|5.92|5.92|0
1655311500000|2022-06-15 16:45:00|5.93|5.93|5.92|5.92|5.94|5.94|5.92|5.92|0
1655311800000|2022-06-15 16:50:00|5.91|5.91|5.9|5.9|5.92|5.92|5.9|5.9|0
1655312100000|2022-06-15 16:55:00|5.91|5.91|5.9|5.9|5.91|5.91|5.87|5.87|0
1655312400000|2022-06-15 17:00:00|5.89|5.89|5.91|5.91|5.92|5.92|5.89|5.89|0
1655312700000|2022-06-15 17:05:00|5.92|5.92|5.9|5.9|5.92|5.92|5.9|5.9|0
1655313000000|2022-06-15 17:10:00|5.89|5.89|5.92|5.92|5.92|5.92|5.89|5.89|0
1655313300000|2022-06-15 17:15:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655313600000|2022-06-15 17:20:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655313900000|2022-06-15 17:25:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655314200000|2022-06-15 17:30:00|5.91|5.91|5.91|5.91|5.92|5.92|5.9|5.9|0
1655314500000|2022-06-15 17:35:00|5.92|5.92|5.93|5.93|5.93|5.93|5.9|5.9|0
1655314800000|2022-06-15 17:40:00|5.92|5.92|5.91|5.91|5.93|5.93|5.91|5.91|0
1655315100000|2022-06-15 17:45:00|5.9|5.9|5.91|5.91|5.92|5.92|5.89|5.89|0
1655315400000|2022-06-15 17:50:00|5.9|5.9|5.93|5.93|5.93|5.93|5.89|5.89|0
1655315700000|2022-06-15 17:55:00|5.94|5.94|5.93|5.93|5.94|5.94|5.92|5.92|0
1655316000000|2022-06-15 18:00:00|5.92|5.92|5.85|5.85|5.96|5.96|5.82|5.82|0
1655316300000|2022-06-15 18:05:00|5.84|5.84|5.82|5.82|5.89|5.89|5.8|5.8|0
1655316600000|2022-06-15 18:10:00|5.8|5.8|5.87|5.87|5.88|5.88|5.79|5.79|0
1655316900000|2022-06-15 18:15:00|5.86|5.86|5.9|5.9|5.93|5.93|5.86|5.86|0
1655317200000|2022-06-15 18:20:00|5.91|5.91|5.85|5.85|5.93|5.93|5.84|5.84|0
1655317500000|2022-06-15 18:25:00|5.86|5.86|5.84|5.84|5.89|5.89|5.84|5.84|0
1655317800000|2022-06-15 18:30:00|5.85|5.85|5.81|5.81|5.85|5.85|5.76|5.76|0
1655318100000|2022-06-15 18:35:00|5.8|5.8|5.87|5.87|5.87|5.87|5.8|5.8|0
1655318400000|2022-06-15 18:40:00|5.99|5.99|5.99|5.99|6|6|5.98|5.98|0
1655318700000|2022-06-15 18:45:00|6|6|5.96|5.96|6.03|6.03|5.94|5.94|0
1655319000000|2022-06-15 18:50:00|5.97|5.97|5.89|5.89|5.97|5.97|5.87|5.87|0
1655319300000|2022-06-15 18:55:00|5.91|5.91|5.91|5.91|5.93|5.93|5.86|5.86|0
1655319600000|2022-06-15 19:00:00|5.92|5.92|5.92|5.92|5.95|5.95|5.88|5.88|0
1655319900000|2022-06-15 19:05:00|5.91|5.91|5.93|5.93|5.94|5.94|5.9|5.9|0
1655320200000|2022-06-15 19:10:00|5.91|5.91|5.89|5.89|5.92|5.92|5.87|5.87|0
1655320500000|2022-06-15 19:15:00|5.87|5.87|5.9|5.9|5.91|5.91|5.86|5.86|0
1655320800000|2022-06-15 19:20:00|5.91|5.91|5.94|5.94|5.94|5.94|5.91|5.91|0
1655321100000|2022-06-15 19:25:00|5.93|5.93|5.95|5.95|5.95|5.95|5.93|5.93|0
1655321400000|2022-06-15 19:30:00|5.94|5.94|5.98|5.98|5.98|5.98|5.94|5.94|0
1655321700000|2022-06-15 19:35:00|5.97|5.97|5.95|5.95|5.97|5.97|5.92|5.92|0
1655322000000|2022-06-15 19:40:00|5.93|5.93|5.91|5.91|5.94|5.94|5.9|5.9|0
1655322300000|2022-06-15 19:45:00|5.9|5.9|5.93|5.93|5.93|5.93|5.9|5.9|0
1655322600000|2022-06-15 19:50:00|5.91|5.91|5.9|5.9|5.92|5.92|5.9|5.9|0
1655322900000|2022-06-15 19:55:00|5.91|5.91|5.89|5.89|5.92|5.92|5.89|5.89|0
1655323200000|2022-06-15 20:00:00|5.9|5.9|5.89|5.89|5.9|5.9|5.88|5.88|0
1655323500000|2022-06-15 20:05:00|5.88|5.88|5.88|5.88|5.89|5.89|5.87|5.87|0
1655323800000|2022-06-15 20:10:00|5.89|5.89|5.88|5.88|5.89|5.89|5.88|5.88|0
1655324100000|2022-06-15 20:15:00|5.89|5.89|5.88|5.88|5.89|5.89|5.88|5.88|0
1655324400000|2022-06-15 20:20:00|5.89|5.89|5.89|5.89|5.89|5.89|5.88|5.88|0
1655324700000|2022-06-15 20:25:00|5.88|5.88|5.88|5.88|5.88|5.88|5.86|5.86|0
1655325000000|2022-06-15 20:30:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655325300000|2022-06-15 20:35:00|5.88|5.88|5.87|5.87|5.88|5.88|5.87|5.87|0
1655325600000|2022-06-15 20:40:00|5.88|5.88|5.87|5.87|5.88|5.88|5.86|5.86|0
1655325900000|2022-06-15 20:45:00|5.88|5.88|5.88|5.88|5.88|5.88|5.88|5.88|0
1655326200000|2022-06-15 20:50:00|5.89|5.89|5.89|5.89|5.91|5.91|5.88|5.88|0
1655326500000|2022-06-15 20:55:00|5.91|5.91|5.9|5.9|5.91|5.91|5.9|5.9|0
1655327100000|2022-06-15 21:05:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655328900000|2022-06-15 21:35:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655330400000|2022-06-15 22:00:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655330700000|2022-06-15 22:05:00|5.91|5.91|5.91|5.91|5.92|5.92|5.91|5.91|0
1655331000000|2022-06-15 22:10:00|5.92|5.92|5.93|5.93|5.93|5.93|5.92|5.92|0
1655331300000|2022-06-15 22:15:00|5.92|5.92|5.92|5.92|5.93|5.93|5.91|5.91|0
1655331600000|2022-06-15 22:20:00|5.93|5.93|5.92|5.92|5.93|5.93|5.91|5.91|0
1655331900000|2022-06-15 22:25:00|5.93|5.93|5.93|5.93|5.93|5.93|5.92|5.92|0
1655332200000|2022-06-15 22:30:00|5.92|5.92|5.92|5.92|5.92|5.92|5.92|5.92|0
1655332500000|2022-06-15 22:35:00|5.93|5.93|5.95|5.95|5.95|5.95|5.92|5.92|0
1655332800000|2022-06-15 22:40:00|5.94|5.94|5.97|5.97|5.97|5.97|5.94|5.94|0
1655333100000|2022-06-15 22:45:00|5.98|5.98|5.95|5.95|5.99|5.99|5.92|5.92|0
1655333400000|2022-06-15 22:50:00|5.93|5.93|5.95|5.95|5.98|5.98|5.93|5.93|0
1655333700000|2022-06-15 22:55:00|5.96|5.96|5.98|5.98|5.98|5.98|5.89|5.89|0
1655334000000|2022-06-15 23:00:00|5.97|5.97|5.96|5.96|5.98|5.98|5.96|5.96|0
1655334300000|2022-06-15 23:05:00|5.98|5.98|5.97|5.97|5.98|5.98|5.93|5.93|0
1655334600000|2022-06-15 23:10:00|5.95|5.95|5.97|5.97|5.97|5.97|5.95|5.95|0
1655334900000|2022-06-15 23:15:00|5.98|5.98|5.98|5.98|5.98|5.98|5.98|5.98|0
1655335200000|2022-06-15 23:20:00|5.95|5.95|5.99|5.99|5.99|5.99|5.95|5.95|0
1655335500000|2022-06-15 23:25:00|5.98|5.98|5.97|5.97|5.99|5.99|5.97|5.97|0
1655335800000|2022-06-15 23:30:00|5.98|5.98|5.97|5.97|5.99|5.99|5.97|5.97|0
1655336100000|2022-06-15 23:35:00|5.99|5.99|5.98|5.98|5.99|5.99|5.97|5.97|0
1655336400000|2022-06-15 23:40:00|5.94|5.94|5.98|5.98|5.98|5.98|5.94|5.94|0
1655336700000|2022-06-15 23:45:00|5.96|5.96|5.98|5.98|5.98|5.98|5.96|5.96|0
1655337300000|2022-06-15 23:55:00|5.97|5.97|6.03|6.03|6.03|6.03|5.97|5.97|0
1655366400000|2022-06-16 08:00:00|5.87|5.87|5.81|5.81|5.88|5.88|5.81|5.81|0
1655366700000|2022-06-16 08:05:00|5.78|5.78|5.78|5.78|5.83|5.83|5.77|5.77|0
1655367000000|2022-06-16 08:10:00|5.77|5.77|5.78|5.78|5.78|5.78|5.75|5.75|0
1655367300000|2022-06-16 08:15:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655368500000|2022-06-16 08:35:00|5.79|5.79|5.79|5.79|5.79|5.79|5.79|5.79|0
1655368800000|2022-06-16 08:40:00|5.86|5.86|5.84|5.84|5.86|5.86|5.84|5.84|0
1655369400000|2022-06-16 08:50:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655369700000|2022-06-16 08:55:00|5.77|5.77|5.77|5.77|5.78|5.78|5.77|5.77|0
1655370000000|2022-06-16 09:00:00|5.76|5.76|5.67|5.67|5.77|5.77|5.61|5.61|0
1655370300000|2022-06-16 09:05:00|5.66|5.66|5.67|5.67|5.67|5.67|5.63|5.63|0
1655370600000|2022-06-16 09:10:00|5.66|5.66|5.67|5.67|5.67|5.67|5.66|5.66|0
1655370900000|2022-06-16 09:15:00|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|0
1655371200000|2022-06-16 09:20:00|5.67|5.67|5.67|5.67|5.68|5.68|5.67|5.67|0
1655371800000|2022-06-16 09:30:00|5.66|5.66|5.66|5.66|5.66|5.66|5.66|5.66|0
1655372100000|2022-06-16 09:35:00|5.68|5.68|5.67|5.67|5.68|5.68|5.66|5.66|0
1655372400000|2022-06-16 09:40:00|5.65|5.65|5.68|5.68|5.68|5.68|5.65|5.65|0
1655372700000|2022-06-16 09:45:00|5.67|5.67|5.68|5.68|5.68|5.68|5.67|5.67|0
1655373300000|2022-06-16 09:55:00|5.72|5.72|5.72|5.72|5.72|5.72|5.72|5.72|0
1655373600000|2022-06-16 10:00:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655373900000|2022-06-16 10:05:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655374200000|2022-06-16 10:10:00|5.74|5.74|5.74|5.74|5.74|5.74|5.74|5.74|0
1655374800000|2022-06-16 10:20:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655375100000|2022-06-16 10:25:00|5.7|5.7|5.71|5.71|5.71|5.71|5.7|5.7|0
1655375400000|2022-06-16 10:30:00|5.7|5.7|5.7|5.7|5.7|5.7|5.7|5.7|0
1655375700000|2022-06-16 10:35:00|5.69|5.69|5.69|5.69|5.69|5.69|5.69|5.69|0
1655376600000|2022-06-16 10:50:00|5.7|5.7|5.7|5.7|5.7|5.7|5.7|5.7|0
1655376900000|2022-06-16 10:55:00|5.69|5.69|5.67|5.67|5.69|5.69|5.67|5.67|0
1655377200000|2022-06-16 11:00:00|5.69|5.69|5.79|5.79|5.82|5.82|5.69|5.69|0
1655377500000|2022-06-16 11:05:00|5.78|5.78|5.72|5.72|5.8|5.8|5.72|5.72|0
1655378100000|2022-06-16 11:15:00|5.73|5.73|5.72|5.72|5.73|5.73|5.72|5.72|0
1655378400000|2022-06-16 11:20:00|5.73|5.73|5.71|5.71|5.73|5.73|5.69|5.69|0
1655378700000|2022-06-16 11:25:00|5.72|5.72|5.72|5.72|5.72|5.72|5.72|5.72|0
1655379000000|2022-06-16 11:30:00|5.77|5.77|5.77|5.77|5.77|5.77|5.75|5.75|0
1655379300000|2022-06-16 11:35:00|5.75|5.75|5.74|5.74|5.76|5.76|5.74|5.74|0
1655379600000|2022-06-16 11:40:00|5.73|5.73|5.73|5.73|5.73|5.73|5.73|5.73|0
1655379900000|2022-06-16 11:45:00|5.72|5.72|5.73|5.73|5.74|5.74|5.72|5.72|0
1655380200000|2022-06-16 11:50:00|5.75|5.75|5.72|5.72|5.75|5.75|5.72|5.72|0
1655380500000|2022-06-16 11:55:00|5.74|5.74|5.73|5.73|5.74|5.74|5.73|5.73|0
1655380800000|2022-06-16 12:00:00|5.72|5.72|5.75|5.75|5.76|5.76|5.72|5.72|0
1655381100000|2022-06-16 12:05:00|5.76|5.76|5.76|5.76|5.76|5.76|5.74|5.74|0
1655381400000|2022-06-16 12:10:00|5.75|5.75|5.77|5.77|5.78|5.78|5.75|5.75|0
1655381700000|2022-06-16 12:15:00|5.78|5.78|5.78|5.78|5.78|5.78|5.77|5.77|0
1655382000000|2022-06-16 12:20:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655382300000|2022-06-16 12:25:00|5.79|5.79|5.81|5.81|5.82|5.82|5.79|5.79|0
1655382600000|2022-06-16 12:30:00|5.8|5.8|5.8|5.8|5.81|5.81|5.79|5.79|0
1655382900000|2022-06-16 12:35:00|5.81|5.81|5.79|5.79|5.81|5.81|5.78|5.78|0
1655383200000|2022-06-16 12:40:00|5.8|5.8|5.78|5.78|5.8|5.8|5.78|5.78|0
1655383500000|2022-06-16 12:45:00|5.77|5.77|5.78|5.78|5.78|5.78|5.77|5.77|0
1655383800000|2022-06-16 12:50:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655384100000|2022-06-16 12:55:00|5.78|5.78|5.78|5.78|5.78|5.78|5.78|5.78|0
1655384700000|2022-06-16 13:05:00|5.77|5.77|5.77|5.77|5.78|5.78|5.77|5.77|0
1655385000000|2022-06-16 13:10:00|5.76|5.76|5.76|5.76|5.77|5.77|5.76|5.76|0
1655385300000|2022-06-16 13:15:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655385600000|2022-06-16 13:20:00|5.78|5.78|5.78|5.78|5.78|5.78|5.78|5.78|0
1655385900000|2022-06-16 13:25:00|5.79|5.79|5.82|5.82|5.82|5.82|5.78|5.78|0
1655386200000|2022-06-16 13:30:00|5.79|5.79|5.83|5.83|5.96|5.96|5.79|5.79|0
1655386500000|2022-06-16 13:35:00|5.82|5.82|5.94|5.94|5.94|5.94|5.81|5.81|0
1655386800000|2022-06-16 13:40:00|5.92|5.92|5.92|5.92|5.93|5.93|5.88|5.88|0
1655387100000|2022-06-16 13:45:00|5.91|5.91|5.91|5.91|5.95|5.95|5.9|5.9|0
1655387400000|2022-06-16 13:50:00|5.9|5.9|5.8|5.8|5.9|5.9|5.78|5.78|0
1655387700000|2022-06-16 13:55:00|5.81|5.81|5.73|5.73|5.82|5.82|5.73|5.73|0
1655388000000|2022-06-16 14:00:00|5.71|5.71|5.75|5.75|5.75|5.75|5.7|5.7|0
1655388300000|2022-06-16 14:05:00|5.74|5.74|5.72|5.72|5.75|5.75|5.7|5.7|0
1655388600000|2022-06-16 14:10:00|5.71|5.71|5.71|5.71|5.74|5.74|5.7|5.7|0
1655388900000|2022-06-16 14:15:00|5.7|5.7|5.72|5.72|5.77|5.77|5.7|5.7|0
1655389200000|2022-06-16 14:20:00|5.73|5.73|5.75|5.75|5.77|5.77|5.71|5.71|0
1655389500000|2022-06-16 14:25:00|5.74|5.74|5.76|5.76|5.77|5.77|5.72|5.72|0
1655389800000|2022-06-16 14:30:00|5.75|5.75|5.74|5.74|5.77|5.77|5.74|5.74|0
1655390100000|2022-06-16 14:35:00|5.73|5.73|5.73|5.73|5.74|5.74|5.72|5.72|0
1655390400000|2022-06-16 14:40:00|5.72|5.72|5.7|5.7|5.72|5.72|5.7|5.7|0
1655390700000|2022-06-16 14:45:00|5.69|5.69|5.7|5.7|5.71|5.71|5.69|5.69|0
1655391000000|2022-06-16 14:50:00|5.69|5.69|5.75|5.75|5.75|5.75|5.69|5.69|0
1655391300000|2022-06-16 14:55:00|5.76|5.76|5.73|5.73|5.77|5.77|5.73|5.73|0
1655391600000|2022-06-16 15:00:00|5.72|5.72|5.76|5.76|5.78|5.78|5.72|5.72|0
1655391900000|2022-06-16 15:05:00|5.75|5.75|5.77|5.77|5.77|5.77|5.75|5.75|0
1655392200000|2022-06-16 15:10:00|5.78|5.78|5.78|5.78|5.8|5.8|5.77|5.77|0
1655392500000|2022-06-16 15:15:00|5.77|5.77|5.81|5.81|5.81|5.81|5.77|5.77|0
1655392800000|2022-06-16 15:20:00|5.8|5.8|5.88|5.88|5.88|5.88|5.79|5.79|0
1655393100000|2022-06-16 15:25:00|5.87|5.87|5.87|5.87|5.92|5.92|5.87|5.87|0
1655393400000|2022-06-16 15:30:00|5.85|5.85|5.87|5.87|5.87|5.87|5.83|5.83|0
1655393700000|2022-06-16 15:35:00|5.86|5.86|5.88|5.88|5.88|5.88|5.84|5.84|0
1655394000000|2022-06-16 15:40:00|5.89|5.89|5.86|5.86|5.9|5.9|5.85|5.85|0
1655394300000|2022-06-16 15:45:00|5.85|5.85|5.84|5.84|5.86|5.86|5.83|5.83|0
1655394600000|2022-06-16 15:50:00|5.85|5.85|5.84|5.84|5.85|5.85|5.83|5.83|0
1655394900000|2022-06-16 15:55:00|5.83|5.83|5.85|5.85|5.85|5.85|5.82|5.82|0
1655395200000|2022-06-16 16:00:00|5.86|5.86|5.82|5.82|5.87|5.87|5.81|5.81|0
1655395500000|2022-06-16 16:05:00|5.81|5.81|5.81|5.81|5.82|5.82|5.79|5.79|0
1655395800000|2022-06-16 16:10:00|5.82|5.82|5.8|5.8|5.82|5.82|5.79|5.79|0
1655396100000|2022-06-16 16:15:00|5.81|5.81|5.84|5.84|5.84|5.84|5.81|5.81|0
1655396400000|2022-06-16 16:20:00|5.83|5.83|5.85|5.85|5.85|5.85|5.82|5.82|0
1655396700000|2022-06-16 16:25:00|5.86|5.86|5.87|5.87|5.87|5.87|5.85|5.85|0
1655397000000|2022-06-16 16:30:00|5.88|5.88|5.85|5.85|5.88|5.88|5.84|5.84|0
1655397300000|2022-06-16 16:35:00|5.84|5.84|5.84|5.84|5.85|5.85|5.82|5.82|0
1655397600000|2022-06-16 16:40:00|5.85|5.85|5.84|5.84|5.85|5.85|5.83|5.83|0
1655397900000|2022-06-16 16:45:00|5.83|5.83|5.87|5.87|5.87|5.87|5.83|5.83|0
1655398200000|2022-06-16 16:50:00|5.86|5.86|5.87|5.87|5.88|5.88|5.86|5.86|0
1655398500000|2022-06-16 16:55:00|5.86|5.86|5.85|5.85|5.86|5.86|5.82|5.82|0
1655398800000|2022-06-16 17:00:00|5.84|5.84|5.82|5.82|5.86|5.86|5.82|5.82|0
1655399100000|2022-06-16 17:05:00|5.81|5.81|5.84|5.84|5.86|5.86|5.81|5.81|0
1655399400000|2022-06-16 17:10:00|5.85|5.85|5.83|5.83|5.85|5.85|5.82|5.82|0
1655399700000|2022-06-16 17:15:00|5.82|5.82|5.82|5.82|5.84|5.84|5.81|5.81|0
1655400000000|2022-06-16 17:20:00|5.81|5.81|5.82|5.82|5.82|5.82|5.81|5.81|0
1655400300000|2022-06-16 17:25:00|5.83|5.83|5.86|5.86|5.87|5.87|5.82|5.82|0
1655400600000|2022-06-16 17:30:00|5.85|5.85|5.87|5.87|5.87|5.87|5.85|5.85|0
1655400900000|2022-06-16 17:35:00|5.86|5.86|5.86|5.86|5.87|5.87|5.85|5.85|0
1655401200000|2022-06-16 17:40:00|5.87|5.87|5.82|5.82|5.87|5.87|5.82|5.82|0
1655401500000|2022-06-16 17:45:00|5.83|5.83|5.82|5.82|5.83|5.83|5.81|5.81|0
1655401800000|2022-06-16 17:50:00|5.83|5.83|5.82|5.82|5.84|5.84|5.82|5.82|0
1655402100000|2022-06-16 17:55:00|5.81|5.81|5.79|5.79|5.82|5.82|5.78|5.78|0
1655402400000|2022-06-16 18:00:00|5.8|5.8|5.81|5.81|5.82|5.82|5.8|5.8|0
1655402700000|2022-06-16 18:05:00|5.82|5.82|5.78|5.78|5.82|5.82|5.77|5.77|0
1655403000000|2022-06-16 18:10:00|5.79|5.79|5.78|5.78|5.8|5.8|5.77|5.77|0
1655403300000|2022-06-16 18:15:00|5.77|5.77|5.77|5.77|5.77|5.77|5.75|5.75|0
1655403600000|2022-06-16 18:20:00|5.76|5.76|5.77|5.77|5.77|5.77|5.76|5.76|0
1655403900000|2022-06-16 18:25:00|5.76|5.76|5.73|5.73|5.76|5.76|5.73|5.73|0
1655404200000|2022-06-16 18:30:00|5.74|5.74|5.77|5.77|5.77|5.77|5.74|5.74|0
1655404500000|2022-06-16 18:35:00|5.76|5.76|5.79|5.79|5.79|5.79|5.76|5.76|0
1655404800000|2022-06-16 18:40:00|5.78|5.78|5.77|5.77|5.8|5.8|5.76|5.76|0
1655405100000|2022-06-16 18:45:00|5.78|5.78|5.74|5.74|5.78|5.78|5.74|5.74|0
1655405400000|2022-06-16 18:50:00|5.75|5.75|5.75|5.75|5.77|5.77|5.75|5.75|0
1655405700000|2022-06-16 18:55:00|5.76|5.76|5.77|5.77|5.77|5.77|5.76|5.76|0
1655406000000|2022-06-16 19:00:00|5.78|5.78|5.77|5.77|5.78|5.78|5.77|5.77|0
1655406300000|2022-06-16 19:05:00|5.76|5.76|5.79|5.79|5.79|5.79|5.76|5.76|0
1655406600000|2022-06-16 19:10:00|5.8|5.8|5.8|5.8|5.81|5.81|5.79|5.79|0
1655406900000|2022-06-16 19:15:00|5.79|5.79|5.78|5.78|5.8|5.8|5.76|5.76|0
1655407200000|2022-06-16 19:20:00|5.77|5.77|5.77|5.77|5.78|5.78|5.76|5.76|0
1655407500000|2022-06-16 19:25:00|5.76|5.76|5.78|5.78|5.79|5.79|5.76|5.76|0
1655407800000|2022-06-16 19:30:00|5.77|5.77|5.76|5.76|5.78|5.78|5.75|5.75|0
1655408100000|2022-06-16 19:35:00|5.75|5.75|5.75|5.75|5.76|5.76|5.73|5.73|0
1655408400000|2022-06-16 19:40:00|5.76|5.76|5.74|5.74|5.76|5.76|5.73|5.73|0
1655408700000|2022-06-16 19:45:00|5.73|5.73|5.72|5.72|5.75|5.75|5.72|5.72|0
1655409000000|2022-06-16 19:50:00|5.73|5.73|5.73|5.73|5.74|5.74|5.73|5.73|0
1655409300000|2022-06-16 19:55:00|5.74|5.74|5.75|5.75|5.76|5.76|5.73|5.73|0
1655409600000|2022-06-16 20:00:00|5.76|5.76|5.75|5.75|5.76|5.76|5.74|5.74|0
1655409900000|2022-06-16 20:05:00|5.77|5.77|5.76|5.76|5.77|5.77|5.76|5.76|0
1655410200000|2022-06-16 20:10:00|5.81|5.81|5.81|5.81|5.81|5.81|5.81|5.81|0
1655410500000|2022-06-16 20:15:00|5.76|5.76|5.8|5.8|5.8|5.8|5.76|5.76|0
1655410800000|2022-06-16 20:20:00|5.76|5.76|5.8|5.8|5.8|5.8|5.76|5.76|0
1655411100000|2022-06-16 20:25:00|5.74|5.74|5.76|5.76|5.8|5.8|5.74|5.74|0
1655411400000|2022-06-16 20:30:00|5.8|5.8|5.73|5.73|5.8|5.8|5.72|5.72|0
1655411700000|2022-06-16 20:35:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655412300000|2022-06-16 20:45:00|5.77|5.77|5.76|5.76|5.77|5.77|5.76|5.76|0
1655415000000|2022-06-16 21:30:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655415300000|2022-06-16 21:35:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655415600000|2022-06-16 21:40:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1654502400000|2022-06-06 08:00:00|7.81|7.81|7.65|7.65|7.81|7.81|7.65|7.65|0
1654502700000|2022-06-06 08:05:00|7.72|7.72|7.62|7.62|7.72|7.72|7.62|7.62|0
1654503000000|2022-06-06 08:10:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1654503300000|2022-06-06 08:15:00|7.69|7.69|7.67|7.67|7.69|7.69|7.66|7.66|0
1654503600000|2022-06-06 08:20:00|7.69|7.69|7.67|7.67|7.69|7.69|7.67|7.67|0
1654503900000|2022-06-06 08:25:00|7.66|7.66|7.72|7.72|7.76|7.76|7.66|7.66|0
1654504200000|2022-06-06 08:30:00|7.7|7.7|7.76|7.76|7.76|7.76|7.7|7.7|0
1654504500000|2022-06-06 08:35:00|7.7|7.7|7.74|7.74|7.74|7.74|7.7|7.7|0
1654504800000|2022-06-06 08:40:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1654505100000|2022-06-06 08:45:00|7.74|7.74|7.81|7.81|7.81|7.81|7.74|7.74|0
1654505400000|2022-06-06 08:50:00|7.77|7.77|7.79|7.79|7.79|7.79|7.77|7.77|0
1654506300000|2022-06-06 09:05:00|7.78|7.78|7.75|7.75|7.78|7.78|7.75|7.75|0
1654506900000|2022-06-06 09:15:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654507200000|2022-06-06 09:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1654507800000|2022-06-06 09:30:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1654508400000|2022-06-06 09:40:00|7.73|7.73|7.76|7.76|7.76|7.76|7.73|7.73|0
1654508700000|2022-06-06 09:45:00|7.73|7.73|7.73|7.73|7.73|7.73|7.72|7.72|0
1654509300000|2022-06-06 09:55:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1654509600000|2022-06-06 10:00:00|7.76|7.76|7.72|7.72|7.76|7.76|7.72|7.72|0
1654509900000|2022-06-06 10:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654510200000|2022-06-06 10:10:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1654510500000|2022-06-06 10:15:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654510800000|2022-06-06 10:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1654511100000|2022-06-06 10:25:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654511700000|2022-06-06 10:35:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1654512300000|2022-06-06 10:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1654512600000|2022-06-06 10:50:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1654512900000|2022-06-06 10:55:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654513200000|2022-06-06 11:00:00|7.73|7.73|7.74|7.74|7.75|7.75|7.73|7.73|0
1654513500000|2022-06-06 11:05:00|7.73|7.73|7.73|7.73|7.74|7.74|7.73|7.73|0
1654513800000|2022-06-06 11:10:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654514700000|2022-06-06 11:25:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1654515000000|2022-06-06 11:30:00|7.74|7.74|7.75|7.75|7.75|7.75|7.74|7.74|0
1654515300000|2022-06-06 11:35:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654516500000|2022-06-06 11:55:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654516800000|2022-06-06 12:00:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654517100000|2022-06-06 12:05:00|7.73|7.73|7.72|7.72|7.74|7.74|7.72|7.72|0
1654517400000|2022-06-06 12:10:00|7.74|7.74|7.73|7.73|7.74|7.74|7.73|7.73|0
1654517700000|2022-06-06 12:15:00|7.74|7.74|7.74|7.74|7.75|7.75|7.74|7.74|0
1654518300000|2022-06-06 12:25:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654518600000|2022-06-06 12:30:00|7.74|7.74|7.74|7.74|7.75|7.75|7.74|7.74|0
1654518900000|2022-06-06 12:35:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654519500000|2022-06-06 12:45:00|7.74|7.74|7.75|7.75|7.76|7.76|7.74|7.74|0
1654519800000|2022-06-06 12:50:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1654520100000|2022-06-06 12:55:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1654520400000|2022-06-06 13:00:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654520700000|2022-06-06 13:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654521600000|2022-06-06 13:20:00|7.75|7.75|7.74|7.74|7.76|7.76|7.74|7.74|0
1654521900000|2022-06-06 13:25:00|7.73|7.73|7.73|7.73|7.76|7.76|7.72|7.72|0
1654522200000|2022-06-06 13:30:00|7.74|7.74|7.78|7.78|7.9|7.9|7.74|7.74|0
1654522500000|2022-06-06 13:35:00|7.79|7.79|7.74|7.74|7.85|7.85|7.7|7.7|0
1654522800000|2022-06-06 13:40:00|7.72|7.72|7.73|7.73|7.79|7.79|7.68|7.68|0
1654523100000|2022-06-06 13:45:00|7.74|7.74|7.73|7.73|7.76|7.76|7.64|7.64|0
1654523400000|2022-06-06 13:50:00|7.75|7.75|7.79|7.79|7.92|7.92|7.73|7.73|0
1654523700000|2022-06-06 13:55:00|7.8|7.8|7.89|7.89|7.89|7.89|7.76|7.76|0
1654524000000|2022-06-06 14:00:00|7.9|7.9|8|8|8.01|8.01|7.9|7.9|0
1654524300000|2022-06-06 14:05:00|8.01|8.01|8|8|8.06|8.06|7.96|7.96|0
1654524600000|2022-06-06 14:10:00|7.99|7.99|8.04|8.04|8.05|8.05|7.96|7.96|0
1654524900000|2022-06-06 14:15:00|8.05|8.05|8.06|8.06|8.06|8.06|8|8|0
1654525200000|2022-06-06 14:20:00|8.05|8.05|8.05|8.05|8.06|8.06|8.03|8.03|0
1654525500000|2022-06-06 14:25:00|8.04|8.04|8.13|8.13|8.13|8.13|8.03|8.03|0
1654525800000|2022-06-06 14:30:00|8.12|8.12|8.14|8.14|8.15|8.15|8.11|8.11|0
1654526100000|2022-06-06 14:35:00|8.13|8.13|8.12|8.12|8.15|8.15|8.09|8.09|0
1654526400000|2022-06-06 14:40:00|8.11|8.11|8.18|8.18|8.18|8.18|8.11|8.11|0
1654526700000|2022-06-06 14:45:00|8.19|8.19|8.18|8.18|8.19|8.19|8.15|8.15|0
1654527000000|2022-06-06 14:50:00|8.19|8.19|8.1|8.1|8.19|8.19|8.09|8.09|0
1654527300000|2022-06-06 14:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.07|8.07|0
1654527600000|2022-06-06 15:00:00|8.1|8.1|8.14|8.14|8.15|8.15|8.1|8.1|0
1654527900000|2022-06-06 15:05:00|8.13|8.13|8.03|8.03|8.14|8.14|8.03|8.03|0
1654528200000|2022-06-06 15:10:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1654528500000|2022-06-06 15:15:00|8|8|7.95|7.95|8|8|7.94|7.94|0
1654528800000|2022-06-06 15:20:00|7.96|7.96|7.96|7.96|7.98|7.98|7.94|7.94|0
1654529100000|2022-06-06 15:25:00|7.95|7.95|7.96|7.96|7.97|7.97|7.94|7.94|0
1654529400000|2022-06-06 15:30:00|7.97|7.97|7.9|7.9|7.97|7.97|7.9|7.9|0
1654529700000|2022-06-06 15:35:00|7.91|7.91|7.94|7.94|7.96|7.96|7.91|7.91|0
1654530000000|2022-06-06 15:40:00|7.95|7.95|7.96|7.96|7.97|7.97|7.94|7.94|0
1654530300000|2022-06-06 15:45:00|7.97|7.97|7.93|7.93|7.97|7.97|7.93|7.93|0
1654530600000|2022-06-06 15:50:00|7.94|7.94|7.93|7.93|7.96|7.96|7.93|7.93|0
1654530900000|2022-06-06 15:55:00|7.92|7.92|7.94|7.94|7.96|7.96|7.92|7.92|0
1654531200000|2022-06-06 16:00:00|7.95|7.95|7.83|7.83|7.95|7.95|7.81|7.81|0
1654531500000|2022-06-06 16:05:00|7.82|7.82|7.78|7.78|7.83|7.83|7.78|7.78|0
1654531800000|2022-06-06 16:10:00|7.77|7.77|7.76|7.76|7.78|7.78|7.73|7.73|0
1654532100000|2022-06-06 16:15:00|7.75|7.75|7.77|7.77|7.8|7.8|7.75|7.75|0
1654532400000|2022-06-06 16:20:00|7.78|7.78|7.76|7.76|7.79|7.79|7.76|7.76|0
1654532700000|2022-06-06 16:25:00|7.77|7.77|7.75|7.75|7.78|7.78|7.75|7.75|0
1654533000000|2022-06-06 16:30:00|7.74|7.74|7.79|7.79|7.79|7.79|7.73|7.73|0
1654533300000|2022-06-06 16:35:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1654533600000|2022-06-06 16:40:00|7.82|7.82|7.81|7.81|7.82|7.82|7.79|7.79|0
1654533900000|2022-06-06 16:45:00|7.8|7.8|7.78|7.78|7.82|7.82|7.78|7.78|0
1654534200000|2022-06-06 16:50:00|7.77|7.77|7.77|7.77|7.78|7.78|7.76|7.76|0
1654534500000|2022-06-06 16:55:00|7.76|7.76|7.77|7.77|7.78|7.78|7.76|7.76|0
1654534800000|2022-06-06 17:00:00|7.76|7.76|7.75|7.75|7.77|7.77|7.75|7.75|0
1654535100000|2022-06-06 17:05:00|7.74|7.74|7.75|7.75|7.76|7.76|7.74|7.74|0
1654535400000|2022-06-06 17:10:00|7.74|7.74|7.74|7.74|7.74|7.74|7.72|7.72|0
1654535700000|2022-06-06 17:15:00|7.73|7.73|7.73|7.73|7.74|7.74|7.72|7.72|0
1654536000000|2022-06-06 17:20:00|7.72|7.72|7.72|7.72|7.73|7.73|7.69|7.69|0
1654536300000|2022-06-06 17:25:00|7.71|7.71|7.75|7.75|7.75|7.75|7.71|7.71|0
1654536600000|2022-06-06 17:30:00|7.74|7.74|7.74|7.74|7.76|7.76|7.74|7.74|0
1654536900000|2022-06-06 17:35:00|7.73|7.73|7.78|7.78|7.8|7.8|7.73|7.73|0
1654537200000|2022-06-06 17:40:00|7.79|7.79|7.81|7.81|7.82|7.82|7.78|7.78|0
1654537500000|2022-06-06 17:45:00|7.82|7.82|7.83|7.83|7.83|7.83|7.79|7.79|0
1654537800000|2022-06-06 17:50:00|7.84|7.84|7.82|7.82|7.85|7.85|7.81|7.81|0
1654538100000|2022-06-06 17:55:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1654538400000|2022-06-06 18:00:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1654538700000|2022-06-06 18:05:00|7.84|7.84|7.83|7.83|7.84|7.84|7.82|7.82|0
1654539000000|2022-06-06 18:10:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1654539300000|2022-06-06 18:15:00|7.81|7.81|7.83|7.83|7.83|7.83|7.8|7.8|0
1654539600000|2022-06-06 18:20:00|7.82|7.82|7.78|7.78|7.82|7.82|7.78|7.78|0
1654539900000|2022-06-06 18:25:00|7.79|7.79|7.78|7.78|7.81|7.81|7.77|7.77|0
1654540200000|2022-06-06 18:30:00|7.77|7.77|7.76|7.76|7.78|7.78|7.75|7.75|0
1654540500000|2022-06-06 18:35:00|7.75|7.75|7.72|7.72|7.75|7.75|7.71|7.71|0
1654540800000|2022-06-06 18:40:00|7.71|7.71|7.73|7.73|7.74|7.74|7.71|7.71|0
1654541100000|2022-06-06 18:45:00|7.74|7.74|7.76|7.76|7.76|7.76|7.73|7.73|0
1654541400000|2022-06-06 18:50:00|7.75|7.75|7.73|7.73|7.75|7.75|7.7|7.7|0
1654541700000|2022-06-06 18:55:00|7.72|7.72|7.73|7.73|7.74|7.74|7.71|7.71|0
1654542000000|2022-06-06 19:00:00|7.72|7.72|7.71|7.71|7.73|7.73|7.71|7.71|0
1654542300000|2022-06-06 19:05:00|7.72|7.72|7.69|7.69|7.72|7.72|7.68|7.68|0
1654542600000|2022-06-06 19:10:00|7.68|7.68|7.71|7.71|7.73|7.73|7.68|7.68|0
1654542900000|2022-06-06 19:15:00|7.7|7.7|7.68|7.68|7.72|7.72|7.68|7.68|0
1654543200000|2022-06-06 19:20:00|7.67|7.67|7.69|7.69|7.69|7.69|7.66|7.66|0
1654543500000|2022-06-06 19:25:00|7.68|7.68|7.69|7.69|7.7|7.7|7.66|7.66|0
1654543800000|2022-06-06 19:30:00|7.7|7.7|7.7|7.7|7.72|7.72|7.69|7.69|0
1654544100000|2022-06-06 19:35:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1654544400000|2022-06-06 19:40:00|7.68|7.68|7.71|7.71|7.72|7.72|7.68|7.68|0
1654544700000|2022-06-06 19:45:00|7.7|7.7|7.63|7.63|7.71|7.71|7.61|7.61|0
1654545000000|2022-06-06 19:50:00|7.67|7.67|7.63|7.63|7.68|7.68|7.59|7.59|0
1654545300000|2022-06-06 19:55:00|7.62|7.62|7.6|7.6|7.63|7.63|7.57|7.57|0
1654545600000|2022-06-06 20:00:00|7.61|7.61|7.61|7.61|7.62|7.62|7.59|7.59|0
1654545900000|2022-06-06 20:05:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1654546200000|2022-06-06 20:10:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1654546500000|2022-06-06 20:15:00|7.61|7.61|7.59|7.59|7.61|7.61|7.59|7.59|0
1654546800000|2022-06-06 20:20:00|7.6|7.6|7.41|7.41|7.6|7.6|7.41|7.41|0
1654547100000|2022-06-06 20:25:00|7.44|7.44|7.46|7.46|7.46|7.46|7.44|7.44|0
1654547400000|2022-06-06 20:30:00|7.45|7.45|7.5|7.5|7.52|7.52|7.44|7.44|0
1654547700000|2022-06-06 20:35:00|7.51|7.51|7.52|7.52|7.52|7.52|7.46|7.46|0
1654548000000|2022-06-06 20:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.47|7.47|0
1654548300000|2022-06-06 20:45:00|7.5|7.5|7.51|7.51|7.52|7.52|7.47|7.47|0
1654548600000|2022-06-06 20:50:00|7.5|7.5|7.5|7.5|7.52|7.52|7.5|7.5|0
1654548900000|2022-06-06 20:55:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1654549200000|2022-06-06 21:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1654549500000|2022-06-06 21:05:00|7.54|7.54|7.55|7.55|7.55|7.55|7.5|7.5|0
1654549800000|2022-06-06 21:10:00|7.51|7.51|7.55|7.55|7.56|7.56|7.51|7.51|0
1654550100000|2022-06-06 21:15:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1654550400000|2022-06-06 21:20:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1654550700000|2022-06-06 21:25:00|7.55|7.55|7.57|7.57|7.58|7.58|7.55|7.55|0
1654551000000|2022-06-06 21:30:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1654551600000|2022-06-06 21:40:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1654552200000|2022-06-06 21:50:00|7.58|7.58|7.58|7.58|7.58|7.58|7.56|7.56|0
1654552500000|2022-06-06 21:55:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1654553100000|2022-06-06 22:05:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1654553400000|2022-06-06 22:10:00|7.59|7.59|7.59|7.59|7.59|7.59|7.56|7.56|0
1654553700000|2022-06-06 22:15:00|7.56|7.56|7.6|7.6|7.6|7.6|7.56|7.56|0
1654554000000|2022-06-06 22:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1654554300000|2022-06-06 22:25:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654554600000|2022-06-06 22:30:00|7.59|7.59|7.56|7.56|7.6|7.6|7.56|7.56|0
1654554900000|2022-06-06 22:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.55|7.55|0
1654555200000|2022-06-06 22:40:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1654555500000|2022-06-06 22:45:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1654555800000|2022-06-06 22:50:00|7.57|7.57|7.59|7.59|7.6|7.6|7.56|7.56|0
1654556400000|2022-06-06 23:00:00|7.58|7.58|7.59|7.59|7.59|7.59|7.57|7.57|0
1654556700000|2022-06-06 23:05:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1654557000000|2022-06-06 23:10:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654557300000|2022-06-06 23:15:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654557600000|2022-06-06 23:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654557900000|2022-06-06 23:25:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654558200000|2022-06-06 23:30:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1654558500000|2022-06-06 23:35:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1654558800000|2022-06-06 23:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1654559400000|2022-06-06 23:50:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1654559700000|2022-06-06 23:55:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1654588800000|2022-06-07 08:00:00|7.44|7.44|7.57|7.57|7.57|7.57|7.44|7.44|0
1654589100000|2022-06-07 08:05:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1654589400000|2022-06-07 08:10:00|7.56|7.56|7.56|7.56|7.58|7.58|7.56|7.56|0
1654589700000|2022-06-07 08:15:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1654590000000|2022-06-07 08:20:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1654590300000|2022-06-07 08:25:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1654590600000|2022-06-07 08:30:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1654591500000|2022-06-07 08:45:00|7.49|7.49|7.51|7.51|7.52|7.52|7.49|7.49|0
1654591800000|2022-06-07 08:50:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1654592100000|2022-06-07 08:55:00|7.52|7.52|7.52|7.52|7.52|7.52|7.49|7.49|0
1654592400000|2022-06-07 09:00:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1654592700000|2022-06-07 09:05:00|7.48|7.48|7.52|7.52|7.52|7.52|7.48|7.48|0
1654593000000|2022-06-07 09:10:00|7.48|7.48|7.52|7.52|7.52|7.52|7.48|7.48|0
1654593300000|2022-06-07 09:15:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1654593600000|2022-06-07 09:20:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1654594200000|2022-06-07 09:30:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1654595400000|2022-06-07 09:50:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1654596300000|2022-06-07 10:05:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1654597500000|2022-06-07 10:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.5|7.5|0
1654598700000|2022-06-07 10:45:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1654599000000|2022-06-07 10:50:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1654599600000|2022-06-07 11:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1654599900000|2022-06-07 11:05:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1654600200000|2022-06-07 11:10:00|7.52|7.52|7.45|7.45|7.55|7.55|7.45|7.45|0
1654600500000|2022-06-07 11:15:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1654600800000|2022-06-07 11:20:00|7.49|7.49|7.46|7.46|7.49|7.49|7.46|7.46|0
1654601100000|2022-06-07 11:25:00|7.48|7.48|7.48|7.48|7.48|7.48|7.46|7.46|0
1654601400000|2022-06-07 11:30:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1654601700000|2022-06-07 11:35:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1654602000000|2022-06-07 11:40:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1654602300000|2022-06-07 11:45:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1654602600000|2022-06-07 11:50:00|7.48|7.48|7.44|7.44|7.48|7.48|7.43|7.43|0
1654602900000|2022-06-07 11:55:00|7.43|7.43|7.45|7.45|7.45|7.45|7.43|7.43|0
1654603800000|2022-06-07 12:10:00|7.44|7.44|7.41|7.41|7.44|7.44|7.4|7.4|0
1654604100000|2022-06-07 12:15:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1654604400000|2022-06-07 12:20:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1654604700000|2022-06-07 12:25:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1654605000000|2022-06-07 12:30:00|7.4|7.4|7.41|7.41|7.42|7.42|7.4|7.4|0
1654605300000|2022-06-07 12:35:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1654605600000|2022-06-07 12:40:00|7.41|7.41|7.4|7.4|7.43|7.43|7.4|7.4|0
1654605900000|2022-06-07 12:45:00|7.39|7.39|7.39|7.39|7.4|7.4|7.36|7.36|0
1654606200000|2022-06-07 12:50:00|7.4|7.4|7.41|7.41|7.41|7.41|7.4|7.4|0
1654606500000|2022-06-07 12:55:00|7.4|7.4|7.39|7.39|7.4|7.4|7.36|7.36|0
1654606800000|2022-06-07 13:00:00|7.38|7.38|7.37|7.37|7.38|7.38|7.36|7.36|0
1654607100000|2022-06-07 13:05:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1654607400000|2022-06-07 13:10:00|7.37|7.37|7.36|7.36|7.38|7.38|7.36|7.36|0
1654607700000|2022-06-07 13:15:00|7.35|7.35|7.35|7.35|7.36|7.36|7.33|7.33|0
1654608000000|2022-06-07 13:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.33|7.33|0
1654608300000|2022-06-07 13:25:00|7.33|7.33|7.33|7.33|7.37|7.37|7.26|7.26|0
1654608600000|2022-06-07 13:30:00|7.31|7.31|7.04|7.04|7.33|7.33|6.94|6.94|0
1654608900000|2022-06-07 13:35:00|7.05|7.05|7.16|7.16|7.22|7.22|7.05|7.05|0
1654609200000|2022-06-07 13:40:00|7.14|7.14|7.2|7.2|7.2|7.2|7.05|7.05|0
1654609500000|2022-06-07 13:45:00|7.18|7.18|7.22|7.22|7.22|7.22|7.15|7.15|0
1654609800000|2022-06-07 13:50:00|7.23|7.23|7.07|7.07|7.26|7.26|7.07|7.07|0
1654610100000|2022-06-07 13:55:00|7.08|7.08|7.08|7.08|7.13|7.13|7.07|7.07|0
1654610400000|2022-06-07 14:00:00|7.06|7.06|7.03|7.03|7.09|7.09|7.03|7.03|0
1654610700000|2022-06-07 14:05:00|7.04|7.04|6.96|6.96|7.08|7.08|6.96|6.96|0
1654611000000|2022-06-07 14:10:00|6.97|6.97|6.96|6.96|6.99|6.99|6.9|6.9|0
1654611300000|2022-06-07 14:15:00|6.95|6.95|6.94|6.94|6.99|6.99|6.9|6.9|0
1654611600000|2022-06-07 14:20:00|6.93|6.93|7.03|7.03|7.04|7.04|6.93|6.93|0
1654611900000|2022-06-07 14:25:00|7.04|7.04|7.04|7.04|7.06|7.06|7.01|7.01|0
1654612200000|2022-06-07 14:30:00|7.03|7.03|7.09|7.09|7.09|7.09|7.01|7.01|0
1654612500000|2022-06-07 14:35:00|7.1|7.1|7.17|7.17|7.19|7.19|7.1|7.1|0
1654612800000|2022-06-07 14:40:00|7.16|7.16|7.13|7.13|7.17|7.17|7.13|7.13|0
1654613100000|2022-06-07 14:45:00|7.12|7.12|7.2|7.2|7.2|7.2|7.1|7.1|0
1654613400000|2022-06-07 14:50:00|7.21|7.21|7.19|7.19|7.24|7.24|7.19|7.19|0
1654613700000|2022-06-07 14:55:00|7.2|7.2|7.2|7.2|7.22|7.22|7.18|7.18|0
1654614000000|2022-06-07 15:00:00|7.19|7.19|7.2|7.2|7.26|7.26|7.19|7.19|0
1654614300000|2022-06-07 15:05:00|7.19|7.19|7.16|7.16|7.19|7.19|7.15|7.15|0
1654614600000|2022-06-07 15:10:00|7.17|7.17|7.14|7.14|7.19|7.19|7.14|7.14|0
1654614900000|2022-06-07 15:15:00|7.15|7.15|7.09|7.09|7.15|7.15|7.09|7.09|0
1654615200000|2022-06-07 15:20:00|7.1|7.1|7.07|7.07|7.1|7.1|7.06|7.06|0
1654615500000|2022-06-07 15:25:00|7.06|7.06|7.07|7.07|7.09|7.09|7.05|7.05|0
1654615800000|2022-06-07 15:30:00|7.06|7.06|7.03|7.03|7.07|7.07|7.03|7.03|0
1654616100000|2022-06-07 15:35:00|7.04|7.04|7.04|7.04|7.05|7.05|7.03|7.03|0
1654616400000|2022-06-07 15:40:00|7.02|7.02|7.06|7.06|7.08|7.08|7.01|7.01|0
1654616700000|2022-06-07 15:45:00|7.05|7.05|7.04|7.04|7.08|7.08|7.04|7.04|0
1654617000000|2022-06-07 15:50:00|7.05|7.05|7.08|7.08|7.09|7.09|7.04|7.04|0
1654617300000|2022-06-07 15:55:00|7.07|7.07|7.11|7.11|7.13|7.13|7.07|7.07|0
1654617600000|2022-06-07 16:00:00|7.12|7.12|7.12|7.12|7.15|7.15|7.1|7.1|0
1654617900000|2022-06-07 16:05:00|7.13|7.13|7.12|7.12|7.13|7.13|7.1|7.1|0
1654618200000|2022-06-07 16:10:00|7.11|7.11|7.13|7.13|7.13|7.13|7.11|7.11|0
1654618500000|2022-06-07 16:15:00|7.12|7.12|7.06|7.06|7.12|7.12|7.05|7.05|0
1654618800000|2022-06-07 16:20:00|7.07|7.07|7.08|7.08|7.08|7.08|7.06|7.06|0
1654619100000|2022-06-07 16:25:00|7.07|7.07|7.07|7.07|7.08|7.08|7.05|7.05|0
1654619400000|2022-06-07 16:30:00|7.06|7.06|7.09|7.09|7.1|7.1|7.06|7.06|0
1654619700000|2022-06-07 16:35:00|7.08|7.08|7.08|7.08|7.09|7.09|7.08|7.08|0
1654620000000|2022-06-07 16:40:00|7.09|7.09|7.11|7.11|7.14|7.14|7.08|7.08|0
1654620300000|2022-06-07 16:45:00|7.12|7.12|7.13|7.13|7.14|7.14|7.12|7.12|0
1654620600000|2022-06-07 16:50:00|7.14|7.14|7.13|7.13|7.14|7.14|7.11|7.11|0
1654620900000|2022-06-07 16:55:00|7.14|7.14|7.13|7.13|7.14|7.14|7.13|7.13|0
1654621200000|2022-06-07 17:00:00|7.12|7.12|7.14|7.14|7.14|7.14|7.11|7.11|0
1654621500000|2022-06-07 17:05:00|7.13|7.13|7.15|7.15|7.15|7.15|7.12|7.12|0
1654621800000|2022-06-07 17:10:00|7.16|7.16|7.16|7.16|7.17|7.17|7.15|7.15|0
1654622100000|2022-06-07 17:15:00|7.15|7.15|7.17|7.17|7.17|7.17|7.15|7.15|0
1654622400000|2022-06-07 17:20:00|7.16|7.16|7.16|7.16|7.17|7.17|7.15|7.15|0
1654622700000|2022-06-07 17:25:00|7.15|7.15|7.13|7.13|7.17|7.17|7.13|7.13|0
1654623000000|2022-06-07 17:30:00|7.12|7.12|7.11|7.11|7.12|7.12|7.1|7.1|0
1654623300000|2022-06-07 17:35:00|7.1|7.1|7.12|7.12|7.12|7.12|7.09|7.09|0
1654623600000|2022-06-07 17:40:00|7.11|7.11|7.09|7.09|7.11|7.11|7.09|7.09|0
1654623900000|2022-06-07 17:45:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1654624200000|2022-06-07 17:50:00|7.08|7.08|7.1|7.1|7.16|7.16|7.08|7.08|0
1654624500000|2022-06-07 17:55:00|7.09|7.09|7.09|7.09|7.11|7.11|7.09|7.09|0
1654624800000|2022-06-07 18:00:00|7.08|7.08|7.09|7.09|7.1|7.1|7.08|7.08|0
1654625100000|2022-06-07 18:05:00|7.08|7.08|7.12|7.12|7.12|7.12|7.08|7.08|0
1654625400000|2022-06-07 18:10:00|7.13|7.13|7.12|7.12|7.13|7.13|7.1|7.1|0
1654625700000|2022-06-07 18:15:00|7.11|7.11|7.13|7.13|7.14|7.14|7.11|7.11|0
1654626000000|2022-06-07 18:20:00|7.14|7.14|7.14|7.14|7.14|7.14|7.13|7.13|0
1654626300000|2022-06-07 18:25:00|7.13|7.13|7.15|7.15|7.15|7.15|7.13|7.13|0
1654626600000|2022-06-07 18:30:00|7.14|7.14|7.17|7.17|7.18|7.18|7.14|7.14|0
1654626900000|2022-06-07 18:35:00|7.18|7.18|7.19|7.19|7.2|7.2|7.18|7.18|0
1654627200000|2022-06-07 18:40:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1654627500000|2022-06-07 18:45:00|7.16|7.16|7.13|7.13|7.16|7.16|7.13|7.13|0
1654627800000|2022-06-07 18:50:00|7.14|7.14|7.17|7.17|7.17|7.17|7.14|7.14|0
1654628100000|2022-06-07 18:55:00|7.16|7.16|7.17|7.17|7.19|7.19|7.15|7.15|0
1654628400000|2022-06-07 19:00:00|7.18|7.18|7.18|7.18|7.2|7.2|7.17|7.17|0
1654628700000|2022-06-07 19:05:00|7.19|7.19|7.2|7.2|7.2|7.2|7.18|7.18|0
1654629000000|2022-06-07 19:10:00|7.21|7.21|7.21|7.21|7.21|7.21|7.19|7.19|0
1654629300000|2022-06-07 19:15:00|7.22|7.22|7.24|7.24|7.24|7.24|7.2|7.2|0
1654629600000|2022-06-07 19:20:00|7.23|7.23|7.25|7.25|7.27|7.27|7.23|7.23|0
1654629900000|2022-06-07 19:25:00|7.24|7.24|7.22|7.22|7.25|7.25|7.22|7.22|0
1654630200000|2022-06-07 19:30:00|7.21|7.21|7.25|7.25|7.25|7.25|7.21|7.21|0
1654630500000|2022-06-07 19:35:00|7.24|7.24|7.27|7.27|7.27|7.27|7.24|7.24|0
1654630800000|2022-06-07 19:40:00|7.26|7.26|7.27|7.27|7.27|7.27|7.24|7.24|0
1654631100000|2022-06-07 19:45:00|7.28|7.28|7.29|7.29|7.29|7.29|7.27|7.27|0
1654631400000|2022-06-07 19:50:00|7.27|7.27|7.28|7.28|7.3|7.3|7.27|7.27|0
1654631700000|2022-06-07 19:55:00|7.27|7.27|7.29|7.29|7.3|7.3|7.26|7.26|0
1654632000000|2022-06-07 20:00:00|7.26|7.26|7.28|7.28|7.29|7.29|7.26|7.26|0
1654632300000|2022-06-07 20:05:00|7.29|7.29|7.26|7.26|7.29|7.29|7.26|7.26|0
1654632600000|2022-06-07 20:10:00|7.27|7.27|7.27|7.27|7.28|7.28|7.27|7.27|0
1654632900000|2022-06-07 20:15:00|7.24|7.24|7.27|7.27|7.27|7.27|7.24|7.24|0
1654633200000|2022-06-07 20:20:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654634400000|2022-06-07 20:40:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654634700000|2022-06-07 20:45:00|7.23|7.23|7.24|7.24|7.25|7.25|7.23|7.23|0
1654635000000|2022-06-07 20:50:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654635300000|2022-06-07 20:55:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654635600000|2022-06-07 21:00:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1654635900000|2022-06-07 21:05:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654636800000|2022-06-07 21:20:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1654637100000|2022-06-07 21:25:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1654637400000|2022-06-07 21:30:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1654638000000|2022-06-07 21:40:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1654638300000|2022-06-07 21:45:00|7.24|7.24|7.24|7.24|7.25|7.25|7.24|7.24|0
1654638600000|2022-06-07 21:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1654638900000|2022-06-07 21:55:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1654639200000|2022-06-07 22:00:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654639500000|2022-06-07 22:05:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654639800000|2022-06-07 22:10:00|7.23|7.23|7.21|7.21|7.23|7.23|7.21|7.21|0
1654640100000|2022-06-07 22:15:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654640400000|2022-06-07 22:20:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654640700000|2022-06-07 22:25:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1654641000000|2022-06-07 22:30:00|7.24|7.24|7.23|7.23|7.25|7.25|7.2|7.2|0
1654641300000|2022-06-07 22:35:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1654641600000|2022-06-07 22:40:00|7.22|7.22|7.24|7.24|7.24|7.24|7.21|7.21|0
1654641900000|2022-06-07 22:45:00|7.22|7.22|7.23|7.23|7.24|7.24|7.22|7.22|0
1654642200000|2022-06-07 22:50:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1654642500000|2022-06-07 22:55:00|7.25|7.25|7.25|7.25|7.25|7.25|7.23|7.23|0
1654642800000|2022-06-07 23:00:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654643100000|2022-06-07 23:05:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654643400000|2022-06-07 23:10:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1654643700000|2022-06-07 23:15:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1654644000000|2022-06-07 23:20:00|7.23|7.23|7.23|7.23|7.24|7.24|7.23|7.23|0
1654644300000|2022-06-07 23:25:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1654644600000|2022-06-07 23:30:00|7.24|7.24|7.24|7.24|7.25|7.25|7.22|7.22|0
1654644900000|2022-06-07 23:35:00|7.25|7.25|7.23|7.23|7.25|7.25|7.23|7.23|0
1654645200000|2022-06-07 23:40:00|7.22|7.22|7.24|7.24|7.25|7.25|7.22|7.22|0
1654645500000|2022-06-07 23:45:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654645800000|2022-06-07 23:50:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1654646100000|2022-06-07 23:55:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1654675200000|2022-06-08 08:00:00|7.25|7.25|7.23|7.23|7.27|7.27|7.15|7.15|0
1654675500000|2022-06-08 08:05:00|7.22|7.22|7.19|7.19|7.23|7.23|7.19|7.19|0
1654675800000|2022-06-08 08:10:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1654676100000|2022-06-08 08:15:00|7.18|7.18|7.2|7.2|7.2|7.2|7.18|7.18|0
1654677000000|2022-06-08 08:30:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1654677600000|2022-06-08 08:40:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1654678200000|2022-06-08 08:50:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654678500000|2022-06-08 08:55:00|7.23|7.23|7.23|7.23|7.24|7.24|7.23|7.23|0
1654678800000|2022-06-08 09:00:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654679100000|2022-06-08 09:05:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1654679400000|2022-06-08 09:10:00|7.3|7.3|7.29|7.29|7.3|7.3|7.29|7.29|0
1654680000000|2022-06-08 09:20:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1654680300000|2022-06-08 09:25:00|7.23|7.23|7.24|7.24|7.26|7.26|7.23|7.23|0
1654680600000|2022-06-08 09:30:00|7.23|7.23|7.23|7.23|7.24|7.24|7.23|7.23|0
1654680900000|2022-06-08 09:35:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654681200000|2022-06-08 09:40:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1654681500000|2022-06-08 09:45:00|7.2|7.2|7.24|7.24|7.24|7.24|7.2|7.2|0
1654681800000|2022-06-08 09:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1654683000000|2022-06-08 10:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1654683300000|2022-06-08 10:15:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1654683600000|2022-06-08 10:20:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1654683900000|2022-06-08 10:25:00|7.2|7.2|7.22|7.22|7.22|7.22|7.2|7.2|0
1654685400000|2022-06-08 10:50:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654686000000|2022-06-08 11:00:00|7.23|7.23|7.23|7.23|7.25|7.25|7.23|7.23|0
1654686600000|2022-06-08 11:10:00|7.27|7.27|7.26|7.26|7.29|7.29|7.26|7.26|0
1654686900000|2022-06-08 11:15:00|7.29|7.29|7.27|7.27|7.3|7.3|7.27|7.27|0
1654687200000|2022-06-08 11:20:00|7.26|7.26|7.25|7.25|7.26|7.26|7.24|7.24|0
1654687500000|2022-06-08 11:25:00|7.24|7.24|7.21|7.21|7.25|7.25|7.21|7.21|0
1654687800000|2022-06-08 11:30:00|7.24|7.24|7.23|7.23|7.25|7.25|7.22|7.22|0
1654688100000|2022-06-08 11:35:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1654688700000|2022-06-08 11:45:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654689300000|2022-06-08 11:55:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654689900000|2022-06-08 12:05:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654690200000|2022-06-08 12:10:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1654690500000|2022-06-08 12:15:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654690800000|2022-06-08 12:20:00|7.25|7.25|7.21|7.21|7.25|7.25|7.21|7.21|0
1654691400000|2022-06-08 12:30:00|7.22|7.22|7.21|7.21|7.22|7.22|7.2|7.2|0
1654691700000|2022-06-08 12:35:00|7.23|7.23|7.23|7.23|7.23|7.23|7.21|7.21|0
1654692000000|2022-06-08 12:40:00|7.22|7.22|7.22|7.22|7.23|7.23|7.21|7.21|0
1654692300000|2022-06-08 12:45:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654692600000|2022-06-08 12:50:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1654693200000|2022-06-08 13:00:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1654693500000|2022-06-08 13:05:00|7.22|7.22|7.21|7.21|7.23|7.23|7.21|7.21|0
1654693800000|2022-06-08 13:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1654694100000|2022-06-08 13:15:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1654694700000|2022-06-08 13:25:00|7.2|7.2|7.23|7.23|7.26|7.26|7.2|7.2|0
1654695000000|2022-06-08 13:30:00|7.22|7.22|7.16|7.16|7.28|7.28|7.12|7.12|0
1654695300000|2022-06-08 13:35:00|7.15|7.15|7.37|7.37|7.4|7.4|7.15|7.15|0
1654695600000|2022-06-08 13:40:00|7.39|7.39|7.34|7.34|7.39|7.39|7.3|7.3|0
1654695900000|2022-06-08 13:45:00|7.33|7.33|7.4|7.4|7.4|7.4|7.32|7.32|0
1654696200000|2022-06-08 13:50:00|7.39|7.39|7.33|7.33|7.39|7.39|7.29|7.29|0
1654696500000|2022-06-08 13:55:00|7.35|7.35|7.38|7.38|7.46|7.46|7.35|7.35|0
1654696800000|2022-06-08 14:00:00|7.4|7.4|7.38|7.38|7.4|7.4|7.35|7.35|0
1654697100000|2022-06-08 14:05:00|7.39|7.39|7.4|7.4|7.42|7.42|7.37|7.37|0
1654697400000|2022-06-08 14:10:00|7.38|7.38|7.25|7.25|7.38|7.38|7.25|7.25|0
1654697700000|2022-06-08 14:15:00|7.24|7.24|7.25|7.25|7.26|7.26|7.22|7.22|0
1654698000000|2022-06-08 14:20:00|7.26|7.26|7.21|7.21|7.27|7.27|7.2|7.2|0
1654698300000|2022-06-08 14:25:00|7.2|7.2|7.13|7.13|7.2|7.2|7.13|7.13|0
1654698600000|2022-06-08 14:30:00|7.12|7.12|7.19|7.19|7.2|7.2|7.12|7.12|0
1654698900000|2022-06-08 14:35:00|7.17|7.17|7.17|7.17|7.19|7.19|7.16|7.16|0
1654699200000|2022-06-08 14:40:00|7.18|7.18|7.17|7.17|7.23|7.23|7.15|7.15|0
1654699500000|2022-06-08 14:45:00|7.16|7.16|7.21|7.21|7.22|7.22|7.16|7.16|0
1654699800000|2022-06-08 14:50:00|7.2|7.2|7.22|7.22|7.23|7.23|7.2|7.2|0
1654700100000|2022-06-08 14:55:00|7.21|7.21|7.19|7.19|7.21|7.21|7.17|7.17|0
1654700400000|2022-06-08 15:00:00|7.18|7.18|7.14|7.14|7.18|7.18|7.13|7.13|0
1654700700000|2022-06-08 15:05:00|7.15|7.15|7.16|7.16|7.17|7.17|7.14|7.14|0
1654701000000|2022-06-08 15:10:00|7.15|7.15|7.22|7.22|7.22|7.22|7.15|7.15|0
1654701300000|2022-06-08 15:15:00|7.23|7.23|7.23|7.23|7.25|7.25|7.21|7.21|0
1654701600000|2022-06-08 15:20:00|7.22|7.22|7.2|7.2|7.22|7.22|7.19|7.19|0
1654701900000|2022-06-08 15:25:00|7.21|7.21|7.2|7.2|7.24|7.24|7.2|7.2|0
1654702200000|2022-06-08 15:30:00|7.21|7.21|7.22|7.22|7.24|7.24|7.21|7.21|0
1654702500000|2022-06-08 15:35:00|7.21|7.21|7.2|7.2|7.22|7.22|7.2|7.2|0
1654702800000|2022-06-08 15:40:00|7.21|7.21|7.16|7.16|7.21|7.21|7.15|7.15|0
1654703100000|2022-06-08 15:45:00|7.15|7.15|7.18|7.18|7.2|7.2|7.15|7.15|0
1654703400000|2022-06-08 15:50:00|7.17|7.17|7.19|7.19|7.2|7.2|7.17|7.17|0
1654703700000|2022-06-08 15:55:00|7.18|7.18|7.14|7.14|7.2|7.2|7.14|7.14|0
1654704000000|2022-06-08 16:00:00|7.15|7.15|7.15|7.15|7.17|7.17|7.13|7.13|0
1654704300000|2022-06-08 16:05:00|7.14|7.14|7.15|7.15|7.16|7.16|7.12|7.12|0
1654704600000|2022-06-08 16:10:00|7.16|7.16|7.16|7.16|7.16|7.16|7.14|7.14|0
1654704900000|2022-06-08 16:15:00|7.15|7.15|7.14|7.14|7.16|7.16|7.14|7.14|0
1654705200000|2022-06-08 16:20:00|7.15|7.15|7.15|7.15|7.15|7.15|7.13|7.13|0
1654705500000|2022-06-08 16:25:00|7.14|7.14|7.12|7.12|7.14|7.14|7.11|7.11|0
1654705800000|2022-06-08 16:30:00|7.11|7.11|6.99|6.99|7.12|7.12|6.96|6.96|0
1654706100000|2022-06-08 16:35:00|6.98|6.98|6.92|6.92|7.04|7.04|6.92|6.92|0
1654706400000|2022-06-08 16:40:00|6.91|6.91|6.9|6.9|6.95|6.95|6.89|6.89|0
1654706700000|2022-06-08 16:45:00|6.89|6.89|6.93|6.93|6.94|6.94|6.88|6.88|0
1654707000000|2022-06-08 16:50:00|6.94|6.94|6.98|6.98|7|7|6.92|6.92|0
1654707300000|2022-06-08 16:55:00|6.97|6.97|7.08|7.08|7.08|7.08|6.95|6.95|0
1654707600000|2022-06-08 17:00:00|7.09|7.09|7.05|7.05|7.1|7.1|7.03|7.03|0
1654707900000|2022-06-08 17:05:00|7.04|7.04|7.03|7.03|7.06|7.06|7.03|7.03|0
1654708200000|2022-06-08 17:10:00|7.02|7.02|7.02|7.02|7.02|7.02|6.99|6.99|0
1654708500000|2022-06-08 17:15:00|7.03|7.03|7.05|7.05|7.05|7.05|7.02|7.02|0
1654708800000|2022-06-08 17:20:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1654709100000|2022-06-08 17:25:00|7.04|7.04|7.05|7.05|7.06|7.06|7.02|7.02|0
1654709400000|2022-06-08 17:30:00|7.04|7.04|7.04|7.04|7.06|7.06|7.02|7.02|0
1654709700000|2022-06-08 17:35:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1654710000000|2022-06-08 17:40:00|7.03|7.03|7.07|7.07|7.07|7.07|7.03|7.03|0
1654710300000|2022-06-08 17:45:00|7.06|7.06|7.05|7.05|7.07|7.07|7.04|7.04|0
1654710600000|2022-06-08 17:50:00|7.06|7.06|7.08|7.08|7.08|7.08|7.05|7.05|0
1654710900000|2022-06-08 17:55:00|7.07|7.07|7.09|7.09|7.1|7.1|7.07|7.07|0
1654711200000|2022-06-08 18:00:00|7.1|7.1|7.13|7.13|7.15|7.15|7.1|7.1|0
1654711500000|2022-06-08 18:05:00|7.12|7.12|7.08|7.08|7.12|7.12|7.08|7.08|0
1654711800000|2022-06-08 18:10:00|7.09|7.09|7.12|7.12|7.12|7.12|7.08|7.08|0
1654712100000|2022-06-08 18:15:00|7.1|7.1|7.07|7.07|7.1|7.1|7.06|7.06|0
1654712400000|2022-06-08 18:20:00|7.08|7.08|7.08|7.08|7.09|7.09|7.07|7.07|0
1654712700000|2022-06-08 18:25:00|7.09|7.09|7.07|7.07|7.09|7.09|7.04|7.04|0
1654713000000|2022-06-08 18:30:00|7.06|7.06|7.07|7.07|7.08|7.08|7.06|7.06|0
1654713300000|2022-06-08 18:35:00|7.06|7.06|7.07|7.07|7.08|7.08|7.04|7.04|0
1654713600000|2022-06-08 18:40:00|7.06|7.06|7.07|7.07|7.08|7.08|7.06|7.06|0
1654713900000|2022-06-08 18:45:00|7.08|7.08|7.08|7.08|7.1|7.1|7.07|7.07|0
1654714200000|2022-06-08 18:50:00|7.09|7.09|7.07|7.07|7.09|7.09|7.07|7.07|0
1654714500000|2022-06-08 18:55:00|7.06|7.06|7.07|7.07|7.07|7.07|7.05|7.05|0
1654714800000|2022-06-08 19:00:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1654715100000|2022-06-08 19:05:00|7.06|7.06|7.03|7.03|7.07|7.07|7.02|7.02|0
1654715400000|2022-06-08 19:10:00|7.04|7.04|7.02|7.02|7.04|7.04|7.01|7.01|0
1654715700000|2022-06-08 19:15:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1654716000000|2022-06-08 19:20:00|7.02|7.02|7.04|7.04|7.05|7.05|7.01|7.01|0
1654716300000|2022-06-08 19:25:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1654716600000|2022-06-08 19:30:00|7.03|7.03|7.06|7.06|7.06|7.06|7.02|7.02|0
1654716900000|2022-06-08 19:35:00|7.07|7.07|7.04|7.04|7.07|7.07|7.04|7.04|0
1654717200000|2022-06-08 19:40:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1654717500000|2022-06-08 19:45:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1654717800000|2022-06-08 19:50:00|7.02|7.02|7|7|7.03|7.03|6.99|6.99|0
1654718100000|2022-06-08 19:55:00|7.01|7.01|7|7|7.01|7.01|6.99|6.99|0
1654718400000|2022-06-08 20:00:00|6.99|6.99|7.01|7.01|7.01|7.01|6.99|6.99|0
1654718700000|2022-06-08 20:05:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654719600000|2022-06-08 20:20:00|6.98|6.98|6.98|6.98|6.99|6.99|6.98|6.98|0
1654719900000|2022-06-08 20:25:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1654720200000|2022-06-08 20:30:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654720500000|2022-06-08 20:35:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654720800000|2022-06-08 20:40:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654721100000|2022-06-08 20:45:00|7|7|7|7|7|7|6.99|6.99|0
1654721400000|2022-06-08 20:50:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1654721700000|2022-06-08 20:55:00|7|7|7|7|7|7|6.99|6.99|0
1654722000000|2022-06-08 21:00:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1654722300000|2022-06-08 21:05:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1654722600000|2022-06-08 21:10:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654723200000|2022-06-08 21:20:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1654723500000|2022-06-08 21:25:00|6.99|6.99|6.99|6.99|6.99|6.99|6.96|6.96|0
1654724700000|2022-06-08 21:45:00|6.97|6.97|7|7|7|7|6.96|6.96|0
1654725000000|2022-06-08 21:50:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1654725300000|2022-06-08 21:55:00|7.02|7.02|7.02|7.02|7.02|7.02|6.99|6.99|0
1654725600000|2022-06-08 22:00:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1654725900000|2022-06-08 22:05:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1654726200000|2022-06-08 22:10:00|7.01|7.01|7.02|7.02|7.02|7.02|6.99|6.99|0
1654726500000|2022-06-08 22:15:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1654726800000|2022-06-08 22:20:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1654727100000|2022-06-08 22:25:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1654727400000|2022-06-08 22:30:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1654727700000|2022-06-08 22:35:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1654728000000|2022-06-08 22:40:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654728300000|2022-06-08 22:45:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654728900000|2022-06-08 22:55:00|7.01|7.01|7.01|7.01|7.01|7.01|6.99|6.99|0
1654729200000|2022-06-08 23:00:00|6.99|6.99|6.99|6.99|7.01|7.01|6.99|6.99|0
1654729500000|2022-06-08 23:05:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654729800000|2022-06-08 23:10:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654730700000|2022-06-08 23:25:00|7.01|7.01|6.99|6.99|7.01|7.01|6.98|6.98|0
1654731000000|2022-06-08 23:30:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654731600000|2022-06-08 23:40:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654731900000|2022-06-08 23:45:00|6.98|6.98|6.98|6.98|6.99|6.99|6.97|6.97|0
1654732200000|2022-06-08 23:50:00|6.97|6.97|6.96|6.96|6.99|6.99|6.96|6.96|0
1654732500000|2022-06-08 23:55:00|6.99|6.99|6.99|6.99|6.99|6.99|6.95|6.95|0
1654761600000|2022-06-09 08:00:00|7.19|7.19|6.94|6.94|7.19|7.19|6.94|6.94|0
1654762500000|2022-06-09 08:15:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1654763100000|2022-06-09 08:25:00|7.03|7.03|7|7|7.03|7.03|7|7|0
1654763700000|2022-06-09 08:35:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1654764000000|2022-06-09 08:40:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1654764600000|2022-06-09 08:50:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1654764900000|2022-06-09 08:55:00|7.05|7.05|7.03|7.03|7.05|7.05|7.02|7.02|0
1654765500000|2022-06-09 09:05:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1654765800000|2022-06-09 09:10:00|7.06|7.06|7.03|7.03|7.06|7.06|7.03|7.03|0
1654766100000|2022-06-09 09:15:00|7.07|7.07|7.01|7.01|7.07|7.07|7.01|7.01|0
1654766400000|2022-06-09 09:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1654766700000|2022-06-09 09:25:00|7.07|7.07|7.06|7.06|7.07|7.07|7.06|7.06|0
1654767300000|2022-06-09 09:35:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1654768200000|2022-06-09 09:50:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1654768800000|2022-06-09 10:00:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1654769400000|2022-06-09 10:10:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1654770000000|2022-06-09 10:20:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1654771500000|2022-06-09 10:45:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1654772100000|2022-06-09 10:55:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1654772400000|2022-06-09 11:00:00|7.05|7.05|7.07|7.07|7.07|7.07|7.04|7.04|0
1654772700000|2022-06-09 11:05:00|7.05|7.05|7.03|7.03|7.05|7.05|7.03|7.03|0
1654773000000|2022-06-09 11:10:00|7.02|7.02|7.02|7.02|7.03|7.03|7.02|7.02|0
1654773300000|2022-06-09 11:15:00|7.03|7.03|7.03|7.03|7.03|7.03|7.02|7.02|0
1654773600000|2022-06-09 11:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.01|7.01|0
1654773900000|2022-06-09 11:25:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1654774200000|2022-06-09 11:30:00|7.02|7.02|7.02|7.02|7.03|7.03|7.02|7.02|0
1654774500000|2022-06-09 11:35:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1654774800000|2022-06-09 11:40:00|7.02|7.02|7.03|7.03|7.03|7.03|7.02|7.02|0
1654775100000|2022-06-09 11:45:00|7.02|7.02|7.01|7.01|7.02|7.02|7.01|7.01|0
1654775400000|2022-06-09 11:50:00|7.03|7.03|6.99|6.99|7.03|7.03|6.99|6.99|0
1654775700000|2022-06-09 11:55:00|6.97|6.97|7|7|7|7|6.97|6.97|0
1654776000000|2022-06-09 12:00:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1654776300000|2022-06-09 12:05:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654776900000|2022-06-09 12:15:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1654777200000|2022-06-09 12:20:00|6.98|6.98|6.97|6.97|6.98|6.98|6.95|6.95|0
1654777500000|2022-06-09 12:25:00|6.96|6.96|6.97|6.97|6.97|6.97|6.96|6.96|0
1654777800000|2022-06-09 12:30:00|6.95|6.95|6.98|6.98|6.98|6.98|6.95|6.95|0
1654778100000|2022-06-09 12:35:00|6.96|6.96|6.94|6.94|6.97|6.97|6.94|6.94|0
1654778700000|2022-06-09 12:45:00|6.95|6.95|6.93|6.93|6.96|6.96|6.93|6.93|0
1654779000000|2022-06-09 12:50:00|6.92|6.92|6.91|6.91|6.93|6.93|6.9|6.9|0
1654779300000|2022-06-09 12:55:00|6.9|6.9|6.91|6.91|6.91|6.91|6.9|6.9|0
1654779600000|2022-06-09 13:00:00|6.92|6.92|6.91|6.91|6.92|6.92|6.91|6.91|0
1654779900000|2022-06-09 13:05:00|6.92|6.92|6.89|6.89|6.92|6.92|6.86|6.86|0
1654780200000|2022-06-09 13:10:00|6.88|6.88|6.86|6.86|6.89|6.89|6.86|6.86|0
1654780500000|2022-06-09 13:15:00|6.89|6.89|6.89|6.89|6.9|6.9|6.88|6.88|0
1654780800000|2022-06-09 13:20:00|6.9|6.9|6.9|6.9|6.91|6.91|6.89|6.89|0
1654781100000|2022-06-09 13:25:00|6.89|6.89|6.92|6.92|6.94|6.94|6.89|6.89|0
1654781400000|2022-06-09 13:30:00|6.94|6.94|6.84|6.84|6.98|6.98|6.82|6.82|0
1654781700000|2022-06-09 13:35:00|6.86|6.86|6.79|6.79|6.87|6.87|6.77|6.77|0
1654782000000|2022-06-09 13:40:00|6.78|6.78|6.79|6.79|6.81|6.81|6.74|6.74|0
1654782300000|2022-06-09 13:45:00|6.8|6.8|6.86|6.86|6.92|6.92|6.77|6.77|0
1654782600000|2022-06-09 13:50:00|6.87|6.87|6.88|6.88|6.96|6.96|6.87|6.87|0
1654782900000|2022-06-09 13:55:00|6.89|6.89|6.92|6.92|6.92|6.92|6.85|6.85|0
1654783200000|2022-06-09 14:00:00|6.91|6.91|6.9|6.9|6.94|6.94|6.86|6.86|0
1654783500000|2022-06-09 14:05:00|6.89|6.89|6.9|6.9|6.91|6.91|6.88|6.88|0
1654783800000|2022-06-09 14:10:00|6.91|6.91|6.96|6.96|6.96|6.96|6.87|6.87|0
1654784100000|2022-06-09 14:15:00|6.95|6.95|6.96|6.96|7|7|6.95|6.95|0
1654784400000|2022-06-09 14:20:00|6.97|6.97|6.98|6.98|7.01|7.01|6.95|6.95|0
1654784700000|2022-06-09 14:25:00|6.99|6.99|7|7|7|7|6.97|6.97|0
1654785000000|2022-06-09 14:30:00|7.01|7.01|6.99|6.99|7.04|7.04|6.97|6.97|0
1654785300000|2022-06-09 14:35:00|6.98|6.98|6.99|6.99|7.03|7.03|6.98|6.98|0
1654785600000|2022-06-09 14:40:00|6.98|6.98|6.95|6.95|6.98|6.98|6.92|6.92|0
1654785900000|2022-06-09 14:45:00|6.94|6.94|6.86|6.86|6.94|6.94|6.84|6.84|0
1654786200000|2022-06-09 14:50:00|6.85|6.85|6.84|6.84|6.86|6.86|6.81|6.81|0
1654786500000|2022-06-09 14:55:00|6.83|6.83|6.82|6.82|6.85|6.85|6.81|6.81|0
1654786800000|2022-06-09 15:00:00|6.81|6.81|6.77|6.77|6.81|6.81|6.75|6.75|0
1654787100000|2022-06-09 15:05:00|6.76|6.76|6.76|6.76|6.79|6.79|6.74|6.74|0
1654787400000|2022-06-09 15:10:00|6.77|6.77|6.77|6.77|6.79|6.79|6.76|6.76|0
1654787700000|2022-06-09 15:15:00|6.76|6.76|6.74|6.74|6.77|6.77|6.73|6.73|0
1654788000000|2022-06-09 15:20:00|6.75|6.75|6.76|6.76|6.76|6.76|6.74|6.74|0
1654788300000|2022-06-09 15:25:00|6.77|6.77|6.74|6.74|6.79|6.79|6.74|6.74|0
1654788600000|2022-06-09 15:30:00|6.75|6.75|6.74|6.74|6.75|6.75|6.74|6.74|0
1654788900000|2022-06-09 15:35:00|6.75|6.75|6.74|6.74|6.76|6.76|6.73|6.73|0
1654789200000|2022-06-09 15:40:00|6.75|6.75|6.78|6.78|6.79|6.79|6.75|6.75|0
1654789500000|2022-06-09 15:45:00|6.77|6.77|6.74|6.74|6.77|6.77|6.74|6.74|0
1654789800000|2022-06-09 15:50:00|6.75|6.75|6.78|6.78|6.78|6.78|6.74|6.74|0
1654790100000|2022-06-09 15:55:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1654790400000|2022-06-09 16:00:00|6.78|6.78|6.78|6.78|6.81|6.81|6.77|6.77|0
1654790700000|2022-06-09 16:05:00|6.79|6.79|6.77|6.77|6.79|6.79|6.76|6.76|0
1654791000000|2022-06-09 16:10:00|6.78|6.78|6.76|6.76|6.78|6.78|6.74|6.74|0
1654791300000|2022-06-09 16:15:00|6.77|6.77|6.78|6.78|6.78|6.78|6.76|6.76|0
1654791600000|2022-06-09 16:20:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1654791900000|2022-06-09 16:25:00|6.78|6.78|6.76|6.76|6.78|6.78|6.76|6.76|0
1654792200000|2022-06-09 16:30:00|6.77|6.77|6.76|6.76|6.8|6.8|6.75|6.75|0
1654792500000|2022-06-09 16:35:00|6.75|6.75|6.72|6.72|6.75|6.75|6.71|6.71|0
1654792800000|2022-06-09 16:40:00|6.73|6.73|6.8|6.8|6.8|6.8|6.72|6.72|0
1654793100000|2022-06-09 16:45:00|6.79|6.79|6.81|6.81|6.82|6.82|6.79|6.79|0
1654793400000|2022-06-09 16:50:00|6.8|6.8|6.78|6.78|6.82|6.82|6.78|6.78|0
1654793700000|2022-06-09 16:55:00|6.77|6.77|6.79|6.79|6.8|6.8|6.76|6.76|0
1654794000000|2022-06-09 17:00:00|6.8|6.8|6.78|6.78|6.8|6.8|6.77|6.77|0
1654794300000|2022-06-09 17:05:00|6.79|6.79|6.81|6.81|6.83|6.83|6.78|6.78|0
1654794600000|2022-06-09 17:10:00|6.8|6.8|6.81|6.81|6.82|6.82|6.79|6.79|0
1654794900000|2022-06-09 17:15:00|6.8|6.8|6.81|6.81|6.81|6.81|6.79|6.79|0
1654795200000|2022-06-09 17:20:00|6.8|6.8|6.8|6.8|6.81|6.81|6.79|6.79|0
1654795500000|2022-06-09 17:25:00|6.79|6.79|6.78|6.78|6.8|6.8|6.78|6.78|0
1654795800000|2022-06-09 17:30:00|6.77|6.77|6.77|6.77|6.77|6.77|6.76|6.76|0
1654796100000|2022-06-09 17:35:00|6.76|6.76|6.76|6.76|6.77|6.77|6.75|6.75|0
1654796400000|2022-06-09 17:40:00|6.75|6.75|6.74|6.74|6.76|6.76|6.74|6.74|0
1654796700000|2022-06-09 17:45:00|6.75|6.75|6.77|6.77|6.77|6.77|6.74|6.74|0
1654797000000|2022-06-09 17:50:00|6.78|6.78|6.79|6.79|6.81|6.81|6.77|6.77|0
1654797300000|2022-06-09 17:55:00|6.8|6.8|6.83|6.83|6.83|6.83|6.8|6.8|0
1654797600000|2022-06-09 18:00:00|6.82|6.82|6.76|6.76|6.83|6.83|6.76|6.76|0
1654797900000|2022-06-09 18:05:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1654798200000|2022-06-09 18:10:00|6.76|6.76|6.77|6.77|6.77|6.77|6.74|6.74|0
1654798500000|2022-06-09 18:15:00|6.76|6.76|6.76|6.76|6.78|6.78|6.76|6.76|0
1654798800000|2022-06-09 18:20:00|6.77|6.77|6.75|6.75|6.78|6.78|6.74|6.74|0
1654799100000|2022-06-09 18:25:00|6.74|6.74|6.78|6.78|6.78|6.78|6.74|6.74|0
1654799400000|2022-06-09 18:30:00|6.77|6.77|6.76|6.76|6.78|6.78|6.75|6.75|0
1654799700000|2022-06-09 18:35:00|6.77|6.77|6.76|6.76|6.77|6.77|6.75|6.75|0
1654800000000|2022-06-09 18:40:00|6.75|6.75|6.76|6.76|6.76|6.76|6.75|6.75|0
1654800300000|2022-06-09 18:45:00|6.75|6.75|6.76|6.76|6.77|6.77|6.74|6.74|0
1654800600000|2022-06-09 18:50:00|6.77|6.77|6.78|6.78|6.78|6.78|6.75|6.75|0
1654800900000|2022-06-09 18:55:00|6.77|6.77|6.73|6.73|6.78|6.78|6.73|6.73|0
1654801200000|2022-06-09 19:00:00|6.74|6.74|6.73|6.73|6.74|6.74|6.72|6.72|0
1654801500000|2022-06-09 19:05:00|6.72|6.72|6.71|6.71|6.73|6.73|6.71|6.71|0
1654801800000|2022-06-09 19:10:00|6.72|6.72|6.72|6.72|6.73|6.73|6.71|6.71|0
1654802100000|2022-06-09 19:15:00|6.73|6.73|6.75|6.75|6.75|6.75|6.73|6.73|0
1654802400000|2022-06-09 19:20:00|6.74|6.74|6.76|6.76|6.76|6.76|6.74|6.74|0
1654802700000|2022-06-09 19:25:00|6.75|6.75|6.73|6.73|6.75|6.75|6.73|6.73|0
1654803000000|2022-06-09 19:30:00|6.72|6.72|6.72|6.72|6.73|6.73|6.72|6.72|0
1654803300000|2022-06-09 19:35:00|6.73|6.73|6.72|6.72|6.74|6.74|6.71|6.71|0
1654803600000|2022-06-09 19:40:00|6.73|6.73|6.71|6.71|6.73|6.73|6.7|6.7|0
1654803900000|2022-06-09 19:45:00|6.7|6.7|6.69|6.69|6.71|6.71|6.69|6.69|0
1654804200000|2022-06-09 19:50:00|6.7|6.7|6.7|6.7|6.72|6.72|6.69|6.69|0
1654804500000|2022-06-09 19:55:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1654804800000|2022-06-09 20:00:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1654805100000|2022-06-09 20:05:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1654805700000|2022-06-09 20:15:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1654806000000|2022-06-09 20:20:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1654806300000|2022-06-09 20:25:00|6.7|6.7|6.69|6.69|6.71|6.71|6.69|6.69|0
1654806600000|2022-06-09 20:30:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1654806900000|2022-06-09 20:35:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1654807200000|2022-06-09 20:40:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654807500000|2022-06-09 20:45:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1654807800000|2022-06-09 20:50:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654808700000|2022-06-09 21:05:00|6.69|6.69|6.71|6.71|6.71|6.71|6.69|6.69|0
1654809900000|2022-06-09 21:25:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654810800000|2022-06-09 21:40:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1654811100000|2022-06-09 21:45:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654812000000|2022-06-09 22:00:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1654812300000|2022-06-09 22:05:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1654812600000|2022-06-09 22:10:00|6.72|6.72|6.72|6.72|6.72|6.72|6.71|6.71|0
1654812900000|2022-06-09 22:15:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1654813200000|2022-06-09 22:20:00|6.71|6.71|6.71|6.71|6.72|6.72|6.71|6.71|0
1654813500000|2022-06-09 22:25:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1654813800000|2022-06-09 22:30:00|6.72|6.72|6.72|6.72|6.72|6.72|6.7|6.7|0
1654814100000|2022-06-09 22:35:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1654814400000|2022-06-09 22:40:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1654814700000|2022-06-09 22:45:00|6.71|6.71|6.71|6.71|6.71|6.71|6.7|6.7|0
1654815000000|2022-06-09 22:50:00|6.72|6.72|6.72|6.72|6.72|6.72|6.7|6.7|0
1654815300000|2022-06-09 22:55:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1654815600000|2022-06-09 23:00:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1654815900000|2022-06-09 23:05:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1654816200000|2022-06-09 23:10:00|6.72|6.72|6.72|6.72|6.72|6.72|6.71|6.71|0
1654816500000|2022-06-09 23:15:00|6.71|6.71|6.72|6.72|6.72|6.72|6.7|6.7|0
1654816800000|2022-06-09 23:20:00|6.71|6.71|6.72|6.72|6.72|6.72|6.71|6.71|0
1654817100000|2022-06-09 23:25:00|6.71|6.71|6.71|6.71|6.72|6.72|6.71|6.71|0
1654817400000|2022-06-09 23:30:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1654817700000|2022-06-09 23:35:00|6.69|6.69|6.69|6.69|6.71|6.71|6.69|6.69|0
1654818000000|2022-06-09 23:40:00|6.71|6.71|6.7|6.7|6.71|6.71|6.69|6.69|0
1654818300000|2022-06-09 23:45:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1654818600000|2022-06-09 23:50:00|6.69|6.69|6.71|6.71|6.72|6.72|6.69|6.69|0
1654818900000|2022-06-09 23:55:00|6.7|6.7|6.73|6.73|6.73|6.73|6.7|6.7|0
1654848000000|2022-06-10 08:00:00|6.69|6.69|6.91|6.91|6.91|6.91|6.69|6.69|0
1654848300000|2022-06-10 08:05:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1654848600000|2022-06-10 08:10:00|6.74|6.74|6.71|6.71|6.74|6.74|6.71|6.71|0
1654848900000|2022-06-10 08:15:00|6.72|6.72|6.83|6.83|6.83|6.83|6.7|6.7|0
1654849500000|2022-06-10 08:25:00|6.75|6.75|6.74|6.74|6.75|6.75|6.74|6.74|0
1654850100000|2022-06-10 08:35:00|6.76|6.76|6.75|6.75|6.76|6.76|6.75|6.75|0
1654850400000|2022-06-10 08:40:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1654851300000|2022-06-10 08:55:00|6.77|6.77|6.77|6.77|6.77|6.77|6.77|6.77|0
1654851600000|2022-06-10 09:00:00|6.79|6.79|6.76|6.76|6.79|6.79|6.76|6.76|0
1654852200000|2022-06-10 09:10:00|6.74|6.74|6.75|6.75|6.75|6.75|6.74|6.74|0
1654855200000|2022-06-10 10:00:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1654855500000|2022-06-10 10:05:00|6.72|6.72|6.74|6.74|6.74|6.74|6.69|6.69|0
1654856100000|2022-06-10 10:15:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654856400000|2022-06-10 10:20:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1654857000000|2022-06-10 10:30:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1654858500000|2022-06-10 10:55:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1654858800000|2022-06-10 11:00:00|6.74|6.74|6.68|6.68|6.75|6.75|6.67|6.67|0
1654859100000|2022-06-10 11:05:00|6.67|6.67|6.64|6.64|6.68|6.68|6.64|6.64|0
1654859400000|2022-06-10 11:10:00|6.63|6.63|6.6|6.6|6.64|6.64|6.6|6.6|0
1654859700000|2022-06-10 11:15:00|6.64|6.64|6.65|6.65|6.65|6.65|6.63|6.63|0
1654860000000|2022-06-10 11:20:00|6.64|6.64|6.67|6.67|6.67|6.67|6.64|6.64|0
1654860300000|2022-06-10 11:25:00|6.64|6.64|6.62|6.62|6.64|6.64|6.62|6.62|0
1654860600000|2022-06-10 11:30:00|6.64|6.64|6.64|6.64|6.67|6.67|6.63|6.63|0
1654861500000|2022-06-10 11:45:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1654861800000|2022-06-10 11:50:00|6.66|6.66|6.67|6.67|6.68|6.68|6.66|6.66|0
1654862100000|2022-06-10 11:55:00|6.65|6.65|6.68|6.68|6.68|6.68|6.64|6.64|0
1654862400000|2022-06-10 12:00:00|6.64|6.64|6.67|6.67|6.67|6.67|6.64|6.64|0
1654862700000|2022-06-10 12:05:00|6.66|6.66|6.67|6.67|6.67|6.67|6.64|6.64|0
1654863000000|2022-06-10 12:10:00|6.65|6.65|6.65|6.65|6.67|6.67|6.65|6.65|0
1654863300000|2022-06-10 12:15:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1654863600000|2022-06-10 12:20:00|6.66|6.66|6.67|6.67|6.67|6.67|6.64|6.64|0
1654863900000|2022-06-10 12:25:00|6.66|6.66|6.65|6.65|6.69|6.69|6.65|6.65|0
1654864200000|2022-06-10 12:30:00|6.64|6.64|6.53|6.53|6.64|6.64|6.52|6.52|0
1654864500000|2022-06-10 12:35:00|6.54|6.54|6.49|6.49|6.54|6.54|6.48|6.48|0
1654864800000|2022-06-10 12:40:00|6.48|6.48|6.51|6.51|6.53|6.53|6.48|6.48|0
1654865100000|2022-06-10 12:45:00|6.52|6.52|6.51|6.51|6.52|6.52|6.48|6.48|0
1654865400000|2022-06-10 12:50:00|6.5|6.5|6.48|6.48|6.5|6.5|6.39|6.39|0
1654865700000|2022-06-10 12:55:00|6.47|6.47|6.43|6.43|6.48|6.48|6.43|6.43|0
1654866000000|2022-06-10 13:00:00|6.39|6.39|6.43|6.43|6.43|6.43|6.34|6.34|0
1654866300000|2022-06-10 13:05:00|6.46|6.46|6.44|6.44|6.47|6.47|6.43|6.43|0
1654866600000|2022-06-10 13:10:00|6.45|6.45|6.48|6.48|6.48|6.48|6.44|6.44|0
1654866900000|2022-06-10 13:15:00|6.46|6.46|6.47|6.47|6.47|6.47|6.44|6.44|0
1654867200000|2022-06-10 13:20:00|6.45|6.45|6.46|6.46|6.46|6.46|6.44|6.44|0
1654867500000|2022-06-10 13:25:00|6.52|6.52|6.49|6.49|6.58|6.58|6.48|6.48|0
1654867800000|2022-06-10 13:30:00|6.51|6.51|6.48|6.48|6.64|6.64|6.47|6.47|0
1654868100000|2022-06-10 13:35:00|6.51|6.51|6.59|6.59|6.62|6.62|6.51|6.51|0
1654868400000|2022-06-10 13:40:00|6.62|6.62|6.76|6.76|6.77|6.77|6.62|6.62|0
1654868700000|2022-06-10 13:45:00|6.78|6.78|6.7|6.7|6.78|6.78|6.69|6.69|0
1654869000000|2022-06-10 13:50:00|6.69|6.69|6.69|6.69|6.71|6.71|6.67|6.67|0
1654869300000|2022-06-10 13:55:00|6.68|6.68|6.65|6.65|6.69|6.69|6.61|6.61|0
1654869600000|2022-06-10 14:00:00|6.63|6.63|6.49|6.49|6.64|6.64|6.47|6.47|0
1654869900000|2022-06-10 14:05:00|6.5|6.5|6.49|6.49|6.57|6.57|6.48|6.48|0
1654870200000|2022-06-10 14:10:00|6.5|6.5|6.54|6.54|6.54|6.54|6.44|6.44|0
1654870500000|2022-06-10 14:15:00|6.51|6.51|6.48|6.48|6.54|6.54|6.47|6.47|0
1654870800000|2022-06-10 14:20:00|6.49|6.49|6.53|6.53|6.53|6.53|6.46|6.46|0
1654871100000|2022-06-10 14:25:00|6.52|6.52|6.5|6.5|6.56|6.56|6.5|6.5|0
1654871400000|2022-06-10 14:30:00|6.49|6.49|6.53|6.53|6.54|6.54|6.48|6.48|0
1654871700000|2022-06-10 14:35:00|6.52|6.52|6.54|6.54|6.56|6.56|6.51|6.51|0
1654872000000|2022-06-10 14:40:00|6.53|6.53|6.52|6.52|6.54|6.54|6.48|6.48|0
1654872300000|2022-06-10 14:45:00|6.53|6.53|6.5|6.5|6.53|6.53|6.49|6.49|0
1654872600000|2022-06-10 14:50:00|6.51|6.51|6.49|6.49|6.52|6.52|6.48|6.48|0
1654872900000|2022-06-10 14:55:00|6.48|6.48|6.44|6.44|6.49|6.49|6.43|6.43|0
1654873200000|2022-06-10 15:00:00|6.43|6.43|6.46|6.46|6.47|6.47|6.43|6.43|0
1654873500000|2022-06-10 15:05:00|6.45|6.45|6.45|6.45|6.45|6.45|6.43|6.43|0
1654873800000|2022-06-10 15:10:00|6.44|6.44|6.42|6.42|6.45|6.45|6.42|6.42|0
1654874100000|2022-06-10 15:15:00|6.43|6.43|6.43|6.43|6.43|6.43|6.42|6.42|0
1654874400000|2022-06-10 15:20:00|6.45|6.45|6.42|6.42|6.45|6.45|6.42|6.42|0
1654874700000|2022-06-10 15:25:00|6.41|6.41|6.41|6.41|6.42|6.42|6.4|6.4|0
1654875000000|2022-06-10 15:30:00|6.42|6.42|6.41|6.41|6.42|6.42|6.4|6.4|0
1654875300000|2022-06-10 15:35:00|6.4|6.4|6.39|6.39|6.41|6.41|6.39|6.39|0
1654875600000|2022-06-10 15:40:00|6.4|6.4|6.4|6.4|6.4|6.4|6.38|6.38|0
1654875900000|2022-06-10 15:45:00|6.41|6.41|6.36|6.36|6.41|6.41|6.36|6.36|0
1654876200000|2022-06-10 15:50:00|6.37|6.37|6.38|6.38|6.38|6.38|6.36|6.36|0
1654876500000|2022-06-10 15:55:00|6.37|6.37|6.42|6.42|6.42|6.42|6.37|6.37|0
1654876800000|2022-06-10 16:00:00|6.43|6.43|6.46|6.46|6.47|6.47|6.42|6.42|0
1654877100000|2022-06-10 16:05:00|6.47|6.47|6.45|6.45|6.48|6.48|6.44|6.44|0
1654877400000|2022-06-10 16:10:00|6.44|6.44|6.41|6.41|6.45|6.45|6.41|6.41|0
1654877700000|2022-06-10 16:15:00|6.4|6.4|6.41|6.41|6.41|6.41|6.4|6.4|0
1654878000000|2022-06-10 16:20:00|6.42|6.42|6.43|6.43|6.45|6.45|6.42|6.42|0
1654878300000|2022-06-10 16:25:00|6.42|6.42|6.44|6.44|6.44|6.44|6.41|6.41|0
1654878600000|2022-06-10 16:30:00|6.43|6.43|6.41|6.41|6.46|6.46|6.41|6.41|0
1654878900000|2022-06-10 16:35:00|6.4|6.4|6.43|6.43|6.44|6.44|6.4|6.4|0
1654879200000|2022-06-10 16:40:00|6.44|6.44|6.45|6.45|6.46|6.46|6.43|6.43|0
1654879500000|2022-06-10 16:45:00|6.44|6.44|6.43|6.43|6.46|6.46|6.43|6.43|0
1654879800000|2022-06-10 16:50:00|6.42|6.42|6.41|6.41|6.43|6.43|6.4|6.4|0
1654880100000|2022-06-10 16:55:00|6.4|6.4|6.42|6.42|6.43|6.43|6.39|6.39|0
1654880400000|2022-06-10 17:00:00|6.43|6.43|6.4|6.4|6.43|6.43|6.39|6.39|0
1654880700000|2022-06-10 17:05:00|6.39|6.39|6.43|6.43|6.43|6.43|6.39|6.39|0
1654881000000|2022-06-10 17:10:00|6.42|6.42|6.4|6.4|6.43|6.43|6.38|6.38|0
1654881300000|2022-06-10 17:15:00|6.41|6.41|6.43|6.43|6.43|6.43|6.41|6.41|0
1654881600000|2022-06-10 17:20:00|6.42|6.42|6.41|6.41|6.43|6.43|6.41|6.41|0
1654881900000|2022-06-10 17:25:00|6.42|6.42|6.44|6.44|6.44|6.44|6.41|6.41|0
1654882200000|2022-06-10 17:30:00|6.45|6.45|6.43|6.43|6.45|6.45|6.42|6.42|0
1654882500000|2022-06-10 17:35:00|6.44|6.44|6.49|6.49|6.49|6.49|6.43|6.43|0
1654882800000|2022-06-10 17:40:00|6.48|6.48|6.49|6.49|6.49|6.49|6.48|6.48|0
1654883100000|2022-06-10 17:45:00|6.48|6.48|6.53|6.53|6.53|6.53|6.48|6.48|0
1654883400000|2022-06-10 17:50:00|6.52|6.52|6.5|6.5|6.55|6.55|6.5|6.5|0
1654883700000|2022-06-10 17:55:00|6.49|6.49|6.49|6.49|6.49|6.49|6.48|6.48|0
1654884000000|2022-06-10 18:00:00|6.48|6.48|6.48|6.48|6.49|6.49|6.48|6.48|0
1654884300000|2022-06-10 18:05:00|6.49|6.49|6.48|6.48|6.51|6.51|6.48|6.48|0
1654884600000|2022-06-10 18:10:00|6.49|6.49|6.52|6.52|6.53|6.53|6.48|6.48|0
1654884900000|2022-06-10 18:15:00|6.51|6.51|6.56|6.56|6.56|6.56|6.51|6.51|0
1654885200000|2022-06-10 18:20:00|6.55|6.55|6.55|6.55|6.57|6.57|6.54|6.54|0
1654885500000|2022-06-10 18:25:00|6.56|6.56|6.51|6.51|6.56|6.56|6.51|6.51|0
1654885800000|2022-06-10 18:30:00|6.52|6.52|6.55|6.55|6.55|6.55|6.52|6.52|0
1654886100000|2022-06-10 18:35:00|6.54|6.54|6.53|6.53|6.54|6.54|6.53|6.53|0
1654886400000|2022-06-10 18:40:00|6.52|6.52|6.52|6.52|6.52|6.52|6.5|6.5|0
1654886700000|2022-06-10 18:45:00|6.51|6.51|6.54|6.54|6.54|6.54|6.5|6.5|0
1654887000000|2022-06-10 18:50:00|6.53|6.53|6.51|6.51|6.54|6.54|6.51|6.51|0
1654887300000|2022-06-10 18:55:00|6.5|6.5|6.54|6.54|6.54|6.54|6.5|6.5|0
1654887600000|2022-06-10 19:00:00|6.52|6.52|6.49|6.49|6.53|6.53|6.49|6.49|0
1654887900000|2022-06-10 19:05:00|6.5|6.5|6.49|6.49|6.51|6.51|6.49|6.49|0
1654888200000|2022-06-10 19:10:00|6.5|6.5|6.53|6.53|6.53|6.53|6.5|6.5|0
1654888500000|2022-06-10 19:15:00|6.52|6.52|6.53|6.53|6.54|6.54|6.51|6.51|0
1654888800000|2022-06-10 19:20:00|6.52|6.52|6.51|6.51|6.52|6.52|6.49|6.49|0
1654889100000|2022-06-10 19:25:00|6.54|6.54|6.54|6.54|6.56|6.56|6.53|6.53|0
1654889400000|2022-06-10 19:30:00|6.53|6.53|6.52|6.52|6.53|6.53|6.51|6.51|0
1654889700000|2022-06-10 19:35:00|6.53|6.53|6.52|6.52|6.55|6.55|6.52|6.52|0
1654890000000|2022-06-10 19:40:00|6.53|6.53|6.53|6.53|6.53|6.53|6.51|6.51|0
1654890300000|2022-06-10 19:45:00|6.54|6.54|6.52|6.52|6.54|6.54|6.51|6.51|0
1654890600000|2022-06-10 19:50:00|6.53|6.53|6.53|6.53|6.56|6.56|6.53|6.53|0
1654890900000|2022-06-10 19:55:00|6.54|6.54|6.52|6.52|6.55|6.55|6.52|6.52|0
1655107200000|2022-06-13 08:00:00|6.35|6.35|6.18|6.18|6.43|6.43|6.18|6.18|0
1655107500000|2022-06-13 08:05:00|6.19|6.19|6.13|6.13|6.19|6.19|6.13|6.13|0
1655107800000|2022-06-13 08:10:00|6.18|6.18|6.18|6.18|6.18|6.18|6.12|6.12|0
1655108100000|2022-06-13 08:15:00|6.21|6.21|6.15|6.15|6.21|6.21|6.13|6.13|0
1655108400000|2022-06-13 08:20:00|6.14|6.14|6.2|6.2|6.2|6.2|6.13|6.13|0
1655108700000|2022-06-13 08:25:00|6.19|6.19|6.19|6.19|6.2|6.2|6.16|6.16|0
1655109000000|2022-06-13 08:30:00|6.26|6.26|6.18|6.18|6.26|6.26|6.13|6.13|0
1655109300000|2022-06-13 08:35:00|6.21|6.21|6.13|6.13|6.21|6.21|6.13|6.13|0
1655109600000|2022-06-13 08:40:00|6.19|6.19|6.21|6.21|6.26|6.26|6.19|6.19|0
1655109900000|2022-06-13 08:45:00|6.19|6.19|6.23|6.23|6.23|6.23|6.19|6.19|0
1655110200000|2022-06-13 08:50:00|6.22|6.22|6.18|6.18|6.22|6.22|6.18|6.18|0
1655110500000|2022-06-13 08:55:00|6.19|6.19|6.21|6.21|6.21|6.21|6.16|6.16|0
1655110800000|2022-06-13 09:00:00|6.28|6.28|6.23|6.23|6.28|6.28|6.21|6.21|0
1655111100000|2022-06-13 09:05:00|6.31|6.31|6.31|6.31|6.31|6.31|6.31|6.31|0
1655111400000|2022-06-13 09:10:00|6.26|6.26|6.26|6.26|6.26|6.26|6.26|6.26|0
1655111700000|2022-06-13 09:15:00|6.23|6.23|6.26|6.26|6.29|6.29|6.23|6.23|0
1655112000000|2022-06-13 09:20:00|6.24|6.24|6.24|6.24|6.24|6.24|6.24|6.24|0
1655112300000|2022-06-13 09:25:00|6.27|6.27|6.27|6.27|6.27|6.27|6.27|6.27|0
1655112600000|2022-06-13 09:30:00|6.26|6.26|6.27|6.27|6.27|6.27|6.26|6.26|0
1655113200000|2022-06-13 09:40:00|6.25|6.25|6.23|6.23|6.25|6.25|6.23|6.23|0
1655113800000|2022-06-13 09:50:00|6.2|6.2|6.22|6.22|6.22|6.22|6.2|6.2|0
1655114100000|2022-06-13 09:55:00|6.21|6.21|6.19|6.19|6.21|6.21|6.19|6.19|0
1655114400000|2022-06-13 10:00:00|6.18|6.18|6.18|6.18|6.2|6.2|6.18|6.18|0
1655114700000|2022-06-13 10:05:00|6.21|6.21|6.21|6.21|6.22|6.22|6.17|6.17|0
1655115000000|2022-06-13 10:10:00|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|0
1655115300000|2022-06-13 10:15:00|6.22|6.22|6.22|6.22|6.22|6.22|6.21|6.21|0
1655115600000|2022-06-13 10:20:00|6.19|6.19|6.18|6.18|6.19|6.19|6.18|6.18|0
1655115900000|2022-06-13 10:25:00|6.22|6.22|6.18|6.18|6.22|6.22|6.18|6.18|0
1655116200000|2022-06-13 10:30:00|6.21|6.21|6.2|6.2|6.21|6.21|6.18|6.18|0
1655116500000|2022-06-13 10:35:00|6.21|6.21|6.18|6.18|6.21|6.21|6.18|6.18|0
1655116800000|2022-06-13 10:40:00|6.19|6.19|6.18|6.18|6.21|6.21|6.18|6.18|0
1655117100000|2022-06-13 10:45:00|6.2|6.2|6.18|6.18|6.2|6.2|6.18|6.18|0
1655117400000|2022-06-13 10:50:00|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|0
1655117700000|2022-06-13 10:55:00|6.21|6.21|6.23|6.23|6.23|6.23|6.19|6.19|0
1655118000000|2022-06-13 11:00:00|6.26|6.26|6.22|6.22|6.26|6.26|6.18|6.18|0
1655118300000|2022-06-13 11:05:00|6.23|6.23|6.23|6.23|6.23|6.23|6.23|6.23|0
1655118600000|2022-06-13 11:10:00|6.21|6.21|6.21|6.21|6.21|6.21|6.2|6.2|0
1655118900000|2022-06-13 11:15:00|6.2|6.2|6.21|6.21|6.21|6.21|6.19|6.19|0
1655119200000|2022-06-13 11:20:00|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|0
1655119500000|2022-06-13 11:25:00|6.19|6.19|6.2|6.2|6.2|6.2|6.18|6.18|0
1655119800000|2022-06-13 11:30:00|6.19|6.19|6.2|6.2|6.2|6.2|6.19|6.19|0
1655120100000|2022-06-13 11:35:00|6.19|6.19|6.2|6.2|6.2|6.2|6.19|6.19|0
1655120400000|2022-06-13 11:40:00|6.19|6.19|6.2|6.2|6.21|6.21|6.18|6.18|0
1655120700000|2022-06-13 11:45:00|6.18|6.18|6.2|6.2|6.2|6.2|6.18|6.18|0
1655121000000|2022-06-13 11:50:00|6.18|6.18|6.18|6.18|6.19|6.19|6.17|6.17|0
1655121300000|2022-06-13 11:55:00|6.19|6.19|6.18|6.18|6.2|6.2|6.18|6.18|0
1655121600000|2022-06-13 12:00:00|6.12|6.12|6.17|6.17|6.19|6.19|6.12|6.12|0
1655121900000|2022-06-13 12:05:00|6.16|6.16|6.13|6.13|6.17|6.17|6.12|6.12|0
1655122200000|2022-06-13 12:10:00|6.16|6.16|6.22|6.22|6.24|6.24|6.14|6.14|0
1655122500000|2022-06-13 12:15:00|6.19|6.19|6.18|6.18|6.24|6.24|6.17|6.17|0
1655122800000|2022-06-13 12:20:00|6.19|6.19|6.18|6.18|6.19|6.19|6.18|6.18|0
1655123100000|2022-06-13 12:25:00|6.17|6.17|6.18|6.18|6.2|6.2|6.17|6.17|0
1655123400000|2022-06-13 12:30:00|6.2|6.2|6.2|6.2|6.2|6.2|6.19|6.19|0
1655123700000|2022-06-13 12:35:00|6.19|6.19|6.19|6.19|6.19|6.19|6.18|6.18|0
1655124000000|2022-06-13 12:40:00|6.18|6.18|6.2|6.2|6.2|6.2|6.18|6.18|0
1655124300000|2022-06-13 12:45:00|6.19|6.19|6.17|6.17|6.19|6.19|6.17|6.17|0
1655124600000|2022-06-13 12:50:00|6.18|6.18|6.18|6.18|6.2|6.2|6.18|6.18|0
1655124900000|2022-06-13 12:55:00|6.2|6.2|6.17|6.17|6.2|6.2|6.15|6.15|0
1655125200000|2022-06-13 13:00:00|6.18|6.18|6.17|6.17|6.18|6.18|6.16|6.16|0
1655125500000|2022-06-13 13:05:00|6.16|6.16|6.16|6.16|6.17|6.17|6.14|6.14|0
1655125800000|2022-06-13 13:10:00|6.17|6.17|6.17|6.17|6.18|6.18|6.16|6.16|0
1655126100000|2022-06-13 13:15:00|6.18|6.18|6.18|6.18|6.2|6.2|6.17|6.17|0
1655126400000|2022-06-13 13:20:00|6.17|6.17|6.18|6.18|6.19|6.19|6.17|6.17|0
1655126700000|2022-06-13 13:25:00|6.17|6.17|6.13|6.13|6.18|6.18|6.06|6.06|0
1655127000000|2022-06-13 13:30:00|6.12|6.12|6.06|6.06|6.13|6.13|5.94|5.94|0
1655127300000|2022-06-13 13:35:00|6.07|6.07|6.08|6.08|6.23|6.23|6.07|6.07|0
1655127600000|2022-06-13 13:40:00|6.06|6.06|6.03|6.03|6.08|6.08|6|6|0
1655127900000|2022-06-13 13:45:00|6.02|6.02|5.97|5.97|6.08|6.08|5.97|5.97|0
1655128200000|2022-06-13 13:50:00|5.98|5.98|5.96|5.96|6|6|5.94|5.94|0
1655128500000|2022-06-13 13:55:00|5.95|5.95|5.94|5.94|5.98|5.98|5.94|5.94|0
1655128800000|2022-06-13 14:00:00|5.95|5.95|5.94|5.94|5.98|5.98|5.91|5.91|0
1655129100000|2022-06-13 14:05:00|5.93|5.93|5.91|5.91|5.97|5.97|5.9|5.9|0
1655129400000|2022-06-13 14:10:00|5.92|5.92|5.9|5.9|5.94|5.94|5.88|5.88|0
1655129700000|2022-06-13 14:15:00|5.92|5.92|5.9|5.9|5.92|5.92|5.88|5.88|0
1655130000000|2022-06-13 14:20:00|5.92|5.92|5.9|5.9|5.96|5.96|5.9|5.9|0
1655130300000|2022-06-13 14:25:00|5.91|5.91|5.94|5.94|5.94|5.94|5.88|5.88|0
1655130600000|2022-06-13 14:30:00|5.93|5.93|5.93|5.93|5.96|5.96|5.92|5.92|0
1655130900000|2022-06-13 14:35:00|5.92|5.92|5.92|5.92|5.96|5.96|5.92|5.92|0
1655131200000|2022-06-13 14:40:00|5.93|5.93|5.91|5.91|5.94|5.94|5.89|5.89|0
1655131500000|2022-06-13 14:45:00|5.92|5.92|5.94|5.94|5.95|5.95|5.92|5.92|0
1655131800000|2022-06-13 14:50:00|5.95|5.95|5.94|5.94|5.95|5.95|5.91|5.91|0
1655132100000|2022-06-13 14:55:00|5.93|5.93|5.9|5.9|5.95|5.95|5.9|5.9|0
1655132400000|2022-06-13 15:00:00|5.91|5.91|5.87|5.87|5.92|5.92|5.87|5.87|0
1655132700000|2022-06-13 15:05:00|5.88|5.88|5.91|5.91|5.92|5.92|5.88|5.88|0
1655133000000|2022-06-13 15:10:00|5.92|5.92|5.93|5.93|5.94|5.94|5.91|5.91|0
1655133300000|2022-06-13 15:15:00|5.94|5.94|5.96|5.96|5.97|5.97|5.93|5.93|0
1655133600000|2022-06-13 15:20:00|5.95|5.95|5.99|5.99|6.02|6.02|5.95|5.95|0
1655133900000|2022-06-13 15:25:00|6|6|5.98|5.98|6|6|5.97|5.97|0
1655134200000|2022-06-13 15:30:00|5.97|5.97|5.98|5.98|5.98|5.98|5.96|5.96|0
1655134500000|2022-06-13 15:35:00|5.99|5.99|6.02|6.02|6.02|6.02|5.98|5.98|0
1655134800000|2022-06-13 15:40:00|6.03|6.03|6.04|6.04|6.05|6.05|6.02|6.02|0
1655135100000|2022-06-13 15:45:00|6.05|6.05|6.05|6.05|6.05|6.05|6.03|6.03|0
1655135400000|2022-06-13 15:50:00|6.04|6.04|6.03|6.03|6.04|6.04|6.03|6.03|0
1655135700000|2022-06-13 15:55:00|6.04|6.04|6.05|6.05|6.06|6.06|6.04|6.04|0
1655136000000|2022-06-13 16:00:00|6.04|6.04|6|6|6.04|6.04|5.99|5.99|0
1655136300000|2022-06-13 16:05:00|6.01|6.01|6.05|6.05|6.06|6.06|6.01|6.01|0
1655136600000|2022-06-13 16:10:00|6.06|6.06|6.1|6.1|6.1|6.1|6.06|6.06|0
1655136900000|2022-06-13 16:15:00|6.11|6.11|6.11|6.11|6.11|6.11|6.07|6.07|0
1655137200000|2022-06-13 16:20:00|6.12|6.12|6.11|6.11|6.13|6.13|6.1|6.1|0
1655137500000|2022-06-13 16:25:00|6.12|6.12|6.13|6.13|6.14|6.14|6.1|6.1|0
1655137800000|2022-06-13 16:30:00|6.14|6.14|6.2|6.2|6.21|6.21|6.14|6.14|0
1655138100000|2022-06-13 16:35:00|6.19|6.19|6.22|6.22|6.22|6.22|6.19|6.19|0
1655138400000|2022-06-13 16:40:00|6.21|6.21|6.21|6.21|6.21|6.21|6.19|6.19|0
1655138700000|2022-06-13 16:45:00|6.2|6.2|6.22|6.22|6.23|6.23|6.2|6.2|0
1655139000000|2022-06-13 16:50:00|6.21|6.21|6.18|6.18|6.21|6.21|6.18|6.18|0
1655139300000|2022-06-13 16:55:00|6.19|6.19|6.23|6.23|6.23|6.23|6.18|6.18|0
1655139600000|2022-06-13 17:00:00|6.22|6.22|6.2|6.2|6.22|6.22|6.18|6.18|0
1655139900000|2022-06-13 17:05:00|6.21|6.21|6.2|6.2|6.24|6.24|6.2|6.2|0
1655140200000|2022-06-13 17:10:00|6.21|6.21|6.22|6.22|6.22|6.22|6.2|6.2|0
1655140500000|2022-06-13 17:15:00|6.21|6.21|6.23|6.23|6.23|6.23|6.21|6.21|0
1655140800000|2022-06-13 17:20:00|6.24|6.24|6.24|6.24|6.24|6.24|6.23|6.23|0
1655141100000|2022-06-13 17:25:00|6.23|6.23|6.19|6.19|6.23|6.23|6.18|6.18|0
1655141400000|2022-06-13 17:30:00|6.2|6.2|6.15|6.15|6.2|6.2|6.15|6.15|0
1655141700000|2022-06-13 17:35:00|6.14|6.14|6.14|6.14|6.14|6.14|6.13|6.13|0
1655142000000|2022-06-13 17:40:00|6.13|6.13|6.12|6.12|6.14|6.14|6.12|6.12|0
1655142300000|2022-06-13 17:45:00|6.11|6.11|6.12|6.12|6.12|6.12|6.11|6.11|0
1655142600000|2022-06-13 17:50:00|6.11|6.11|6.11|6.11|6.12|6.12|6.11|6.11|0
1655142900000|2022-06-13 17:55:00|6.12|6.12|6.11|6.11|6.13|6.13|6.1|6.1|0
1655143200000|2022-06-13 18:00:00|6.12|6.12|6.13|6.13|6.13|6.13|6.1|6.1|0
1655143500000|2022-06-13 18:05:00|6.12|6.12|6.11|6.11|6.12|6.12|6.11|6.11|0
1655143800000|2022-06-13 18:10:00|6.1|6.1|6.1|6.1|6.13|6.13|6.09|6.09|0
1655144100000|2022-06-13 18:15:00|6.11|6.11|6.14|6.14|6.14|6.14|6.1|6.1|0
1655144400000|2022-06-13 18:20:00|6.13|6.13|6.11|6.11|6.14|6.14|6.11|6.11|0
1655144700000|2022-06-13 18:25:00|6.12|6.12|6.1|6.1|6.13|6.13|6.1|6.1|0
1655145000000|2022-06-13 18:30:00|6.09|6.09|6.09|6.09|6.09|6.09|6.07|6.07|0
1655145300000|2022-06-13 18:35:00|6.08|6.08|6.08|6.08|6.12|6.12|6.08|6.08|0
1655145600000|2022-06-13 18:40:00|6.09|6.09|6.09|6.09|6.12|6.12|6.09|6.09|0
1655145900000|2022-06-13 18:45:00|6.1|6.1|6.08|6.08|6.1|6.1|6.08|6.08|0
1655146500000|2022-06-13 18:55:00|6.07|6.07|6.04|6.04|6.07|6.07|6.03|6.03|0
1655146800000|2022-06-13 19:00:00|6.03|6.03|6.04|6.04|6.04|6.04|6.02|6.02|0
1655147100000|2022-06-13 19:05:00|6.03|6.03|6.02|6.02|6.03|6.03|6.01|6.01|0
1655147400000|2022-06-13 19:10:00|6.01|6.01|6.01|6.01|6.02|6.02|6.01|6.01|0
1655147700000|2022-06-13 19:15:00|6.02|6.02|6.03|6.03|6.05|6.05|6.01|6.01|0
1655148000000|2022-06-13 19:20:00|6.02|6.02|5.99|5.99|6.03|6.03|5.99|5.99|0
1655148300000|2022-06-13 19:25:00|6|6|6.01|6.01|6.02|6.02|5.99|5.99|0
1655148600000|2022-06-13 19:30:00|6.02|6.02|6.01|6.01|6.02|6.02|6.01|6.01|0
1655148900000|2022-06-13 19:35:00|6.02|6.02|6.02|6.02|6.04|6.04|6.01|6.01|0
1655149200000|2022-06-13 19:40:00|6.03|6.03|6.01|6.01|6.03|6.03|6|6|0
1655149500000|2022-06-13 19:45:00|6.02|6.02|6.03|6.03|6.04|6.04|6.01|6.01|0
1655149800000|2022-06-13 19:50:00|6.04|6.04|6.09|6.09|6.09|6.09|6.04|6.04|0
1655150100000|2022-06-13 19:55:00|6.08|6.08|6.05|6.05|6.09|6.09|6.05|6.05|0
1655150400000|2022-06-13 20:00:00|6.06|6.06|6.08|6.08|6.08|6.08|6.05|6.05|0
1655150700000|2022-06-13 20:05:00|6.07|6.07|6.09|6.09|6.09|6.09|6.07|6.07|0
1655151000000|2022-06-13 20:10:00|6.08|6.08|6.12|6.12|6.14|6.14|6.08|6.08|0
1655151300000|2022-06-13 20:15:00|6.13|6.13|6.13|6.13|6.14|6.14|6.09|6.09|0
1655151600000|2022-06-13 20:20:00|6.11|6.11|6.13|6.13|6.13|6.13|6.11|6.11|0
1655151900000|2022-06-13 20:25:00|6.12|6.12|6.11|6.11|6.13|6.13|6.11|6.11|0
1655152200000|2022-06-13 20:30:00|6.13|6.13|6.12|6.12|6.13|6.13|6.11|6.11|0
1655152500000|2022-06-13 20:35:00|6.11|6.11|6.12|6.12|6.12|6.12|6.11|6.11|0
1655152800000|2022-06-13 20:40:00|6.11|6.11|6.13|6.13|6.14|6.14|6.11|6.11|0
1655153100000|2022-06-13 20:45:00|6.11|6.11|6.09|6.09|6.13|6.13|6.08|6.08|0
1655153400000|2022-06-13 20:50:00|6.08|6.08|6.1|6.1|6.12|6.12|6.08|6.08|0
1655153700000|2022-06-13 20:55:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655154000000|2022-06-13 21:00:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655154300000|2022-06-13 21:05:00|6.09|6.09|6.1|6.1|6.1|6.1|6.04|6.04|0
1655154600000|2022-06-13 21:10:00|6.11|6.11|6.09|6.09|6.11|6.11|6.06|6.06|0
1655154900000|2022-06-13 21:15:00|6.1|6.1|6.09|6.09|6.1|6.1|6.08|6.08|0
1655155200000|2022-06-13 21:20:00|6.08|6.08|6.09|6.09|6.09|6.09|6.08|6.08|0
1655155500000|2022-06-13 21:25:00|6.08|6.08|6.06|6.06|6.09|6.09|6.06|6.06|0
1655155800000|2022-06-13 21:30:00|6.08|6.08|6.07|6.07|6.08|6.08|6.06|6.06|0
1655156100000|2022-06-13 21:35:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655156400000|2022-06-13 21:40:00|6.09|6.09|6.09|6.09|6.09|6.09|6.08|6.08|0
1655156700000|2022-06-13 21:45:00|6.08|6.08|6.06|6.06|6.09|6.09|6.06|6.06|0
1655157000000|2022-06-13 21:50:00|6.07|6.07|6.09|6.09|6.09|6.09|6.07|6.07|0
1655157300000|2022-06-13 21:55:00|6.07|6.07|6.09|6.09|6.09|6.09|6.07|6.07|0
1655157600000|2022-06-13 22:00:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655157900000|2022-06-13 22:05:00|6.09|6.09|6.09|6.09|6.09|6.09|6.08|6.08|0
1655158200000|2022-06-13 22:10:00|6.08|6.08|6.11|6.11|6.11|6.11|6.08|6.08|0
1655158500000|2022-06-13 22:15:00|6.1|6.1|6.1|6.1|6.13|6.13|6.1|6.1|0
1655158800000|2022-06-13 22:20:00|6.11|6.11|6.08|6.08|6.11|6.11|6.08|6.08|0
1655159100000|2022-06-13 22:25:00|6.1|6.1|6.1|6.1|6.1|6.1|6.08|6.08|0
1655159400000|2022-06-13 22:30:00|6.09|6.09|6.1|6.1|6.1|6.1|6.08|6.08|0
1655159700000|2022-06-13 22:35:00|6.08|6.08|6.1|6.1|6.11|6.11|6.08|6.08|0
1655160000000|2022-06-13 22:40:00|6.08|6.08|6.1|6.1|6.1|6.1|6.08|6.08|0
1655160300000|2022-06-13 22:45:00|6.08|6.08|6.08|6.08|6.1|6.1|6.08|6.08|0
1655160600000|2022-06-13 22:50:00|6.1|6.1|6.12|6.12|6.12|6.12|6.08|6.08|0
1655160900000|2022-06-13 22:55:00|6.08|6.08|6.08|6.08|6.12|6.12|6.08|6.08|0
1655161200000|2022-06-13 23:00:00|6.1|6.1|6.1|6.1|6.1|6.1|6.08|6.08|0
1655161500000|2022-06-13 23:05:00|6.09|6.09|6.11|6.11|6.11|6.11|6.08|6.08|0
1655162100000|2022-06-13 23:15:00|6.09|6.09|6.1|6.1|6.11|6.11|6.08|6.08|0
1655162400000|2022-06-13 23:20:00|6.08|6.08|6.09|6.09|6.1|6.1|6.08|6.08|0
1655162700000|2022-06-13 23:25:00|6.08|6.08|6.09|6.09|6.09|6.09|6.08|6.08|0
1655163000000|2022-06-13 23:30:00|6.1|6.1|6.09|6.09|6.11|6.11|6.09|6.09|0
1655163300000|2022-06-13 23:35:00|6.11|6.11|6.09|6.09|6.11|6.11|6.09|6.09|0
1655163600000|2022-06-13 23:40:00|6.11|6.11|6.09|6.09|6.11|6.11|6.08|6.08|0
1655163900000|2022-06-13 23:45:00|6.11|6.11|6.09|6.09|6.11|6.11|6.08|6.08|0
1655164200000|2022-06-13 23:50:00|6.1|6.1|6.08|6.08|6.1|6.1|6.08|6.08|0
1655164500000|2022-06-13 23:55:00|6.09|6.09|6.04|6.04|6.11|6.11|6.04|6.04|0
1655193600000|2022-06-14 08:00:00|6.01|6.01|6.13|6.13|6.13|6.13|6.01|6.01|0
1655193900000|2022-06-14 08:05:00|6.16|6.16|6.12|6.12|6.16|6.16|6.12|6.12|0
1655194200000|2022-06-14 08:10:00|6.16|6.16|6.16|6.16|6.21|6.21|6.16|6.16|0
1655194500000|2022-06-14 08:15:00|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|0
1655196000000|2022-06-14 08:40:00|6.12|6.12|6.15|6.15|6.15|6.15|6.11|6.11|0
1655196900000|2022-06-14 08:55:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655197200000|2022-06-14 09:00:00|6.12|6.12|6.12|6.12|6.12|6.12|6.12|6.12|0
1655198400000|2022-06-14 09:20:00|6.15|6.15|6.11|6.11|6.15|6.15|6.11|6.11|0
1655199600000|2022-06-14 09:40:00|6.1|6.1|6.15|6.15|6.15|6.15|6.1|6.1|0
1655199900000|2022-06-14 09:45:00|6.1|6.1|6.14|6.14|6.14|6.14|6.1|6.1|0
1655200500000|2022-06-14 09:55:00|6.1|6.1|6.1|6.1|6.1|6.1|6.1|6.1|0
1655200800000|2022-06-14 10:00:00|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|0
1655201400000|2022-06-14 10:10:00|6.1|6.1|6.1|6.1|6.1|6.1|6.1|6.1|0
1655201700000|2022-06-14 10:15:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655202000000|2022-06-14 10:20:00|6.08|6.08|6.03|6.03|6.1|6.1|6.03|6.03|0
1655204100000|2022-06-14 10:55:00|6.04|6.04|6.04|6.04|6.04|6.04|6.04|6.04|0
1655204400000|2022-06-14 11:00:00|6.08|6.08|6.08|6.08|6.09|6.09|6.04|6.04|0
1655204700000|2022-06-14 11:05:00|6.09|6.09|6.08|6.08|6.09|6.09|6.06|6.06|0
1655205000000|2022-06-14 11:10:00|6.06|6.06|6.06|6.06|6.06|6.06|6.06|6.06|0
1655205300000|2022-06-14 11:15:00|6.08|6.08|6.05|6.05|6.08|6.08|6.05|6.05|0
1655205600000|2022-06-14 11:20:00|6.04|6.04|6.04|6.04|6.04|6.04|6.04|6.04|0
1655205900000|2022-06-14 11:25:00|6.03|6.03|5.98|5.98|6.04|6.04|5.97|5.97|0
1655206200000|2022-06-14 11:30:00|5.97|5.97|5.99|5.99|5.99|5.99|5.91|5.91|0
1655206500000|2022-06-14 11:35:00|5.98|5.98|5.93|5.93|5.98|5.98|5.93|5.93|0
1655206800000|2022-06-14 11:40:00|5.96|5.96|5.95|5.95|5.96|5.96|5.94|5.94|0
1655207700000|2022-06-14 11:55:00|5.94|5.94|5.94|5.94|5.94|5.94|5.94|5.94|0
1655208300000|2022-06-14 12:05:00|5.95|5.95|5.96|5.96|5.96|5.96|5.94|5.94|0
1655208600000|2022-06-14 12:10:00|5.94|5.94|5.95|5.95|5.96|5.96|5.94|5.94|0
1655209800000|2022-06-14 12:30:00|5.96|5.96|6|6|6.01|6.01|5.96|5.96|0
1655210100000|2022-06-14 12:35:00|5.96|5.96|5.98|5.98|6.01|6.01|5.96|5.96|0
1655210400000|2022-06-14 12:40:00|6.01|6.01|6.02|6.02|6.02|6.02|5.99|5.99|0
1655210700000|2022-06-14 12:45:00|6.01|6.01|6.03|6.03|6.03|6.03|5.99|5.99|0
1655211000000|2022-06-14 12:50:00|5.99|5.99|6|6|6.05|6.05|5.98|5.98|0
1655211300000|2022-06-14 12:55:00|6.01|6.01|6.02|6.02|6.02|6.02|5.99|5.99|0
1655211600000|2022-06-14 13:00:00|6|6|6|6|6.03|6.03|5.99|5.99|0
1655211900000|2022-06-14 13:05:00|5.99|5.99|6.02|6.02|6.03|6.03|5.99|5.99|0
1655212200000|2022-06-14 13:10:00|5.99|5.99|6.02|6.02|6.02|6.02|5.99|5.99|0
1655212500000|2022-06-14 13:15:00|6|6|6.03|6.03|6.03|6.03|5.99|5.99|0
1655212800000|2022-06-14 13:20:00|6.04|6.04|6.07|6.07|6.1|6.1|6.04|6.04|0
1655213100000|2022-06-14 13:25:00|6.06|6.06|6.05|6.05|6.09|6.09|6.04|6.04|0
1655213400000|2022-06-14 13:30:00|6.08|6.08|5.99|5.99|6.11|6.11|5.96|5.96|0
1655213700000|2022-06-14 13:35:00|5.98|5.98|6.1|6.1|6.11|6.11|5.96|5.96|0
1655214000000|2022-06-14 13:40:00|6.08|6.08|5.98|5.98|6.09|6.09|5.98|5.98|0
1655214300000|2022-06-14 13:45:00|5.96|5.96|5.94|5.94|5.96|5.96|5.93|5.93|0
1655214600000|2022-06-14 13:50:00|5.93|5.93|6.06|6.06|6.06|6.06|5.93|5.93|0
1655214900000|2022-06-14 13:55:00|6.08|6.08|6.17|6.17|6.17|6.17|6.07|6.07|0
1655215200000|2022-06-14 14:00:00|6.19|6.19|6.18|6.18|6.25|6.25|6.17|6.17|0
1655215500000|2022-06-14 14:05:00|6.17|6.17|6.07|6.07|6.18|6.18|6.05|6.05|0
1655215800000|2022-06-14 14:10:00|6.06|6.06|6.05|6.05|6.1|6.1|6.04|6.04|0
1655216100000|2022-06-14 14:15:00|6.04|6.04|6.03|6.03|6.06|6.06|6.01|6.01|0
1655216400000|2022-06-14 14:20:00|6.01|6.01|6|6|6.03|6.03|5.98|5.98|0
1655216700000|2022-06-14 14:25:00|5.99|5.99|6.01|6.01|6.02|6.02|5.98|5.98|0
1655217000000|2022-06-14 14:30:00|6.02|6.02|6.02|6.02|6.04|6.04|6|6|0
1655217300000|2022-06-14 14:35:00|6.03|6.03|6.07|6.07|6.09|6.09|6.02|6.02|0
1655217600000|2022-06-14 14:40:00|6.06|6.06|6.03|6.03|6.08|6.08|6.01|6.01|0
1655217900000|2022-06-14 14:45:00|6.04|6.04|6.14|6.14|6.14|6.14|6.03|6.03|0
1655218200000|2022-06-14 14:50:00|6.13|6.13|6.12|6.12|6.18|6.18|6.12|6.12|0
1655218500000|2022-06-14 14:55:00|6.13|6.13|6.12|6.12|6.13|6.13|6.12|6.12|0
1655218800000|2022-06-14 15:00:00|6.11|6.11|6.11|6.11|6.13|6.13|6.1|6.1|0
1655219100000|2022-06-14 15:05:00|6.1|6.1|6.1|6.1|6.11|6.11|6.09|6.09|0
1655219400000|2022-06-14 15:10:00|6.11|6.11|6.15|6.15|6.15|6.15|6.11|6.11|0
1655219700000|2022-06-14 15:15:00|6.14|6.14|6.15|6.15|6.15|6.15|6.13|6.13|0
1655220000000|2022-06-14 15:20:00|6.16|6.16|6.19|6.19|6.19|6.19|6.12|6.12|0
1655220300000|2022-06-14 15:25:00|6.18|6.18|6.15|6.15|6.19|6.19|6.15|6.15|0
1655220600000|2022-06-14 15:30:00|6.13|6.13|6.19|6.19|6.19|6.19|6.13|6.13|0
1655220900000|2022-06-14 15:35:00|6.18|6.18|6.13|6.13|6.18|6.18|6.13|6.13|0
1655221200000|2022-06-14 15:40:00|6.14|6.14|6.15|6.15|6.15|6.15|6.13|6.13|0
1655221500000|2022-06-14 15:45:00|6.14|6.14|6.18|6.18|6.18|6.18|6.14|6.14|0
1655221800000|2022-06-14 15:50:00|6.19|6.19|6.18|6.18|6.19|6.19|6.18|6.18|0
1655222100000|2022-06-14 15:55:00|6.19|6.19|6.21|6.21|6.23|6.23|6.18|6.18|0
1655222400000|2022-06-14 16:00:00|6.2|6.2|6.18|6.18|6.2|6.2|6.18|6.18|0
1655222700000|2022-06-14 16:05:00|6.19|6.19|6.16|6.16|6.19|6.19|6.16|6.16|0
1655223000000|2022-06-14 16:10:00|6.17|6.17|6.18|6.18|6.18|6.18|6.17|6.17|0
1655223300000|2022-06-14 16:15:00|6.19|6.19|6.21|6.21|6.22|6.22|6.19|6.19|0
1655223600000|2022-06-14 16:20:00|6.22|6.22|6.16|6.16|6.23|6.23|6.16|6.16|0
1655223900000|2022-06-14 16:25:00|6.15|6.15|6.12|6.12|6.16|6.16|6.12|6.12|0
1655224200000|2022-06-14 16:30:00|6.13|6.13|6.11|6.11|6.13|6.13|6.11|6.11|0
1655224500000|2022-06-14 16:35:00|6.09|6.09|6.06|6.06|6.1|6.1|6.06|6.06|0
1655224800000|2022-06-14 16:40:00|6.07|6.07|6.05|6.05|6.07|6.07|6.05|6.05|0
1655225100000|2022-06-14 16:45:00|6.06|6.06|6.07|6.07|6.07|6.07|6.05|6.05|0
1655225400000|2022-06-14 16:50:00|6.06|6.06|6.09|6.09|6.09|6.09|6.06|6.06|0
1655225700000|2022-06-14 16:55:00|6.1|6.1|6.12|6.12|6.12|6.12|6.09|6.09|0
1655226000000|2022-06-14 17:00:00|6.11|6.11|6.09|6.09|6.13|6.13|6.09|6.09|0
1655226300000|2022-06-14 17:05:00|6.1|6.1|6.14|6.14|6.14|6.14|6.09|6.09|0
1655226600000|2022-06-14 17:10:00|6.13|6.13|6.14|6.14|6.14|6.14|6.13|6.13|0
1655226900000|2022-06-14 17:15:00|6.15|6.15|6.18|6.18|6.19|6.19|6.15|6.15|0
1655227200000|2022-06-14 17:20:00|6.17|6.17|6.17|6.17|6.18|6.18|6.16|6.16|0
1655227500000|2022-06-14 17:25:00|6.16|6.16|6.13|6.13|6.16|6.16|6.13|6.13|0
1655227800000|2022-06-14 17:30:00|6.12|6.12|6.08|6.08|6.12|6.12|6.08|6.08|0
1655228100000|2022-06-14 17:35:00|6.09|6.09|6.08|6.08|6.1|6.1|6.08|6.08|0
1655228400000|2022-06-14 17:40:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655228700000|2022-06-14 17:45:00|6.09|6.09|6.09|6.09|6.09|6.09|6.08|6.08|0
1655229000000|2022-06-14 17:50:00|6.08|6.08|6.09|6.09|6.09|6.09|6.08|6.08|0
1655229300000|2022-06-14 17:55:00|6.08|6.08|6.08|6.08|6.09|6.09|6.06|6.06|0
1655229600000|2022-06-14 18:00:00|6.09|6.09|6.1|6.1|6.11|6.11|6.08|6.08|0
1655229900000|2022-06-14 18:05:00|6.11|6.11|6.11|6.11|6.13|6.13|6.1|6.1|0
1655230200000|2022-06-14 18:10:00|6.1|6.1|6.09|6.09|6.1|6.1|6.08|6.08|0
1655230500000|2022-06-14 18:15:00|6.1|6.1|6.12|6.12|6.12|6.12|6.1|6.1|0
1655230800000|2022-06-14 18:20:00|6.11|6.11|6.1|6.1|6.13|6.13|6.1|6.1|0
1655231100000|2022-06-14 18:25:00|6.11|6.11|6.11|6.11|6.12|6.12|6.1|6.1|0
1655231400000|2022-06-14 18:30:00|6.1|6.1|6.11|6.11|6.11|6.11|6.1|6.1|0
1655231700000|2022-06-14 18:35:00|6.1|6.1|6.11|6.11|6.11|6.11|6.1|6.1|0
1655232000000|2022-06-14 18:40:00|6.1|6.1|6.08|6.08|6.11|6.11|6.08|6.08|0
1655232300000|2022-06-14 18:45:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655232600000|2022-06-14 18:50:00|6.07|6.07|6.07|6.07|6.08|6.08|6.07|6.07|0
1655232900000|2022-06-14 18:55:00|6.08|6.08|6.07|6.07|6.08|6.08|6.07|6.07|0
1655233200000|2022-06-14 19:00:00|6.06|6.06|6.01|6.01|6.06|6.06|6|6|0
1655233500000|2022-06-14 19:05:00|6|6|5.98|5.98|6.01|6.01|5.98|5.98|0
1655233800000|2022-06-14 19:10:00|5.99|5.99|5.97|5.97|6|6|5.96|5.96|0
1655234100000|2022-06-14 19:15:00|5.98|5.98|5.98|5.98|5.99|5.99|5.98|5.98|0
1655234400000|2022-06-14 19:20:00|5.99|5.99|5.99|5.99|5.99|5.99|5.98|5.98|0
1655234700000|2022-06-14 19:25:00|5.98|5.98|6.02|6.02|6.04|6.04|5.98|5.98|0
1655235000000|2022-06-14 19:30:00|6.03|6.03|6.01|6.01|6.03|6.03|6.01|6.01|0
1655235300000|2022-06-14 19:35:00|6.02|6.02|6.04|6.04|6.05|6.05|6.02|6.02|0
1655235600000|2022-06-14 19:40:00|6.05|6.05|6.03|6.03|6.05|6.05|6.03|6.03|0
1655235900000|2022-06-14 19:45:00|6.04|6.04|6.04|6.04|6.05|6.05|6.03|6.03|0
1655236200000|2022-06-14 19:50:00|6.03|6.03|6.05|6.05|6.05|6.05|6.03|6.03|0
1655236500000|2022-06-14 19:55:00|6.04|6.04|6.04|6.04|6.05|6.05|6.03|6.03|0
1655236800000|2022-06-14 20:00:00|6.05|6.05|6.03|6.03|6.05|6.05|6.03|6.03|0
1655237400000|2022-06-14 20:10:00|6.02|6.02|6.01|6.01|6.02|6.02|6.01|6.01|0
1655237700000|2022-06-14 20:15:00|6|6|6.01|6.01|6.02|6.02|6|6|0
1655238000000|2022-06-14 20:20:00|6.02|6.02|6.03|6.03|6.03|6.03|6.02|6.02|0
1655238300000|2022-06-14 20:25:00|6.05|6.05|6.03|6.03|6.05|6.05|6.03|6.03|0
1655238600000|2022-06-14 20:30:00|6.02|6.02|6.03|6.03|6.04|6.04|6.02|6.02|0
1655238900000|2022-06-14 20:35:00|6.02|6.02|6.02|6.02|6.02|6.02|6.02|6.02|0
1655239200000|2022-06-14 20:40:00|6.04|6.04|6.05|6.05|6.05|6.05|6.03|6.03|0
1655239500000|2022-06-14 20:45:00|6.03|6.03|6.03|6.03|6.06|6.06|6.03|6.03|0
1655239800000|2022-06-14 20:50:00|6.02|6.02|6.02|6.02|6.02|6.02|6.02|6.02|0
1655240100000|2022-06-14 20:55:00|6.04|6.04|6.04|6.04|6.04|6.04|6.04|6.04|0
1655240400000|2022-06-14 21:00:00|6.03|6.03|6.02|6.02|6.04|6.04|6.02|6.02|0
1655240700000|2022-06-14 21:05:00|6.04|6.04|6.03|6.03|6.06|6.06|6.02|6.02|0
1655241000000|2022-06-14 21:10:00|6.04|6.04|6.04|6.04|6.04|6.04|6.02|6.02|0
1655241300000|2022-06-14 21:15:00|6.02|6.02|6.04|6.04|6.04|6.04|6.02|6.02|0
1655241600000|2022-06-14 21:20:00|6.02|6.02|6.02|6.02|6.04|6.04|6.02|6.02|0
1655241900000|2022-06-14 21:25:00|6.03|6.03|6.03|6.03|6.03|6.03|6.03|6.03|0
1655242200000|2022-06-14 21:30:00|6.04|6.04|6.02|6.02|6.04|6.04|6.02|6.02|0
1655242500000|2022-06-14 21:35:00|6.03|6.03|6.03|6.03|6.04|6.04|6.02|6.02|0
1655242800000|2022-06-14 21:40:00|6.02|6.02|6.03|6.03|6.03|6.03|6.02|6.02|0
1655243100000|2022-06-14 21:45:00|6.02|6.02|6.03|6.03|6.03|6.03|6.02|6.02|0
1655243400000|2022-06-14 21:50:00|6.02|6.02|6.02|6.02|6.04|6.04|6.02|6.02|0
1655243700000|2022-06-14 21:55:00|6.03|6.03|6.03|6.03|6.03|6.03|6|6|0
1655244000000|2022-06-14 22:00:00|6.01|6.01|6.01|6.01|6.03|6.03|6.01|6.01|0
1655244300000|2022-06-14 22:05:00|5.98|5.98|6.03|6.03|6.03|6.03|5.98|5.98|0
1655244600000|2022-06-14 22:10:00|6|6|6.01|6.01|6.03|6.03|5.98|5.98|0
1655244900000|2022-06-14 22:15:00|6.03|6.03|5.99|5.99|6.03|6.03|5.99|5.99|0
1655245200000|2022-06-14 22:20:00|6|6|6.03|6.03|6.03|6.03|5.99|5.99|0
1655245500000|2022-06-14 22:25:00|6.02|6.02|6.02|6.02|6.02|6.02|5.99|5.99|0
1655245800000|2022-06-14 22:30:00|5.99|5.99|6.02|6.02|6.02|6.02|5.99|5.99|0
1655246100000|2022-06-14 22:35:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655246400000|2022-06-14 22:40:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655246700000|2022-06-14 22:45:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655247000000|2022-06-14 22:50:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655247300000|2022-06-14 22:55:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655247600000|2022-06-14 23:00:00|6.03|6.03|6.02|6.02|6.03|6.03|6|6|0
1655247900000|2022-06-14 23:05:00|6.01|6.01|6|6|6.02|6.02|5.99|5.99|0
1655248200000|2022-06-14 23:10:00|6.02|6.02|6.01|6.01|6.02|6.02|6.01|6.01|0
1655248500000|2022-06-14 23:15:00|6.02|6.02|6.02|6.02|6.02|6.02|6.01|6.01|0
1655248800000|2022-06-14 23:20:00|6.01|6.01|6.02|6.02|6.02|6.02|6.01|6.01|0
1655249100000|2022-06-14 23:25:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655249400000|2022-06-14 23:30:00|6|6|6|6|6.03|6.03|6|6|0
1655249700000|2022-06-14 23:35:00|6.01|6.01|6.03|6.03|6.03|6.03|6.01|6.01|0
1655250000000|2022-06-14 23:40:00|6.06|6.06|6.04|6.04|6.06|6.06|6.04|6.04|0
1655250300000|2022-06-14 23:45:00|6.07|6.07|6.07|6.07|6.07|6.07|6.05|6.05|0
1655250600000|2022-06-14 23:50:00|6.05|6.05|6.06|6.06|6.07|6.07|6.05|6.05|0
1655250900000|2022-06-14 23:55:00|6.05|6.05|6.06|6.06|6.06|6.06|5.98|5.98|0
1655280000000|2022-06-15 08:00:00|5.94|5.94|5.92|5.92|5.94|5.94|5.92|5.92|0
1655280600000|2022-06-15 08:10:00|5.93|5.93|5.93|5.93|5.93|5.93|5.93|5.93|0
1655281200000|2022-06-15 08:20:00|5.98|5.98|5.98|5.98|5.98|5.98|5.98|5.98|0
1655281800000|2022-06-15 08:30:00|5.99|5.99|5.98|5.98|5.99|5.99|5.98|5.98|0
1655282100000|2022-06-15 08:35:00|5.97|5.97|5.96|5.96|5.98|5.98|5.96|5.96|0
1655282400000|2022-06-15 08:40:00|5.94|5.94|5.91|5.91|5.98|5.98|5.9|5.9|0
1655282700000|2022-06-15 08:45:00|5.9|5.9|5.91|5.91|5.91|5.91|5.9|5.9|0
1655283000000|2022-06-15 08:50:00|5.92|5.92|5.9|5.9|5.92|5.92|5.9|5.9|0
1655283300000|2022-06-15 08:55:00|5.91|5.91|5.89|5.89|5.92|5.92|5.89|5.89|0
1655284200000|2022-06-15 09:10:00|5.9|5.9|5.89|5.89|5.9|5.9|5.89|5.89|0
1655284800000|2022-06-15 09:20:00|5.9|5.9|5.89|5.89|5.9|5.9|5.89|5.89|0
1655285100000|2022-06-15 09:25:00|5.9|5.9|5.9|5.9|5.9|5.9|5.9|5.9|0
1655285400000|2022-06-15 09:30:00|5.89|5.89|5.89|5.89|5.89|5.89|5.89|5.89|0
1655285700000|2022-06-15 09:35:00|5.9|5.9|5.9|5.9|5.9|5.9|5.9|5.9|0
1655286300000|2022-06-15 09:45:00|5.86|5.86|5.88|5.88|5.88|5.88|5.86|5.86|0
1655286900000|2022-06-15 09:55:00|5.87|5.87|5.89|5.89|5.9|5.9|5.87|5.87|0
1655287200000|2022-06-15 10:00:00|5.9|5.9|5.92|5.92|5.92|5.92|5.9|5.9|0
1655287500000|2022-06-15 10:05:00|5.9|5.9|5.9|5.9|5.9|5.9|5.9|5.9|0
1655288100000|2022-06-15 10:15:00|5.89|5.89|5.89|5.89|5.89|5.89|5.89|5.89|0
1655288700000|2022-06-15 10:25:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655289000000|2022-06-15 10:30:00|5.91|5.91|5.91|5.91|5.91|5.91|5.91|5.91|0
1655289900000|2022-06-15 10:45:00|5.9|5.9|5.9|5.9|5.91|5.91|5.9|5.9|0
1655290200000|2022-06-15 10:50:00|5.91|5.91|5.9|5.9|5.91|5.91|5.9|5.9|0
1655290800000|2022-06-15 11:00:00|5.89|5.89|5.76|5.76|5.89|5.89|5.76|5.76|0
1655291100000|2022-06-15 11:05:00|5.75|5.75|5.75|5.75|5.78|5.78|5.72|5.72|0
1655291400000|2022-06-15 11:10:00|5.76|5.76|5.77|5.77|5.79|5.79|5.74|5.74|0
1655292000000|2022-06-15 11:20:00|5.78|5.78|5.79|5.79|5.79|5.79|5.78|5.78|0
1655292300000|2022-06-15 11:25:00|5.8|5.8|5.8|5.8|5.8|5.8|5.78|5.78|0
1655292600000|2022-06-15 11:30:00|5.81|5.81|5.87|5.87|5.87|5.87|5.8|5.8|0
1655292900000|2022-06-15 11:35:00|5.86|5.86|5.85|5.85|5.86|5.86|5.84|5.84|0
1655293200000|2022-06-15 11:40:00|5.84|5.84|5.85|5.85|5.85|5.85|5.84|5.84|0
1655293500000|2022-06-15 11:45:00|5.86|5.86|5.88|5.88|5.88|5.88|5.86|5.86|0
1655293800000|2022-06-15 11:50:00|5.89|5.89|5.9|5.9|5.91|5.91|5.88|5.88|0
1655294100000|2022-06-15 11:55:00|5.91|5.91|5.89|5.89|5.91|5.91|5.89|5.89|0
1655294400000|2022-06-15 12:00:00|5.91|5.91|5.92|5.92|5.98|5.98|5.89|5.89|0
1655294700000|2022-06-15 12:05:00|5.87|5.87|5.88|5.88|5.9|5.9|5.87|5.87|0
1655295000000|2022-06-15 12:10:00|5.89|5.89|5.89|5.89|5.91|5.91|5.87|5.87|0
1655295300000|2022-06-15 12:15:00|5.9|5.9|5.89|5.89|5.9|5.9|5.89|5.89|0
1655295600000|2022-06-15 12:20:00|5.88|5.88|5.87|5.87|5.89|5.89|5.86|5.86|0
1655295900000|2022-06-15 12:25:00|5.9|5.9|5.9|5.9|5.9|5.9|5.88|5.88|0
1655296200000|2022-06-15 12:30:00|5.87|5.87|5.87|5.87|5.89|5.89|5.87|5.87|0
1655296500000|2022-06-15 12:35:00|5.88|5.88|5.87|5.87|5.88|5.88|5.87|5.87|0
1655296800000|2022-06-15 12:40:00|5.88|5.88|5.87|5.87|5.9|5.9|5.87|5.87|0
1655297100000|2022-06-15 12:45:00|5.89|5.89|5.89|5.89|5.89|5.89|5.89|5.89|0
1655297400000|2022-06-15 12:50:00|5.88|5.88|5.89|5.89|5.9|5.9|5.87|5.87|0
1655297700000|2022-06-15 12:55:00|5.88|5.88|5.89|5.89|5.9|5.9|5.88|5.88|0
1655298000000|2022-06-15 13:00:00|5.9|5.9|5.87|5.87|5.9|5.9|5.87|5.87|0
1655298300000|2022-06-15 13:05:00|5.88|5.88|5.87|5.87|5.88|5.88|5.86|5.86|0
1655298600000|2022-06-15 13:10:00|5.86|5.86|5.86|5.86|5.87|5.87|5.86|5.86|0
1655298900000|2022-06-15 13:15:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655299200000|2022-06-15 13:20:00|5.88|5.88|5.88|5.88|5.88|5.88|5.87|5.87|0
1655299500000|2022-06-15 13:25:00|5.87|5.87|5.89|5.89|5.89|5.89|5.85|5.85|0
1655299800000|2022-06-15 13:30:00|5.88|5.88|5.88|5.88|5.94|5.94|5.77|5.77|0
1655300100000|2022-06-15 13:35:00|5.89|5.89|5.97|5.97|5.98|5.98|5.8|5.8|0
1655300400000|2022-06-15 13:40:00|5.96|5.96|5.97|5.97|6|6|5.93|5.93|0
1655300700000|2022-06-15 13:45:00|5.98|5.98|5.97|5.97|6|6|5.93|5.93|0
1655301000000|2022-06-15 13:50:00|5.98|5.98|5.97|5.97|5.99|5.99|5.96|5.96|0
1655301300000|2022-06-15 13:55:00|5.98|5.98|5.92|5.92|5.98|5.98|5.91|5.91|0
1655301600000|2022-06-15 14:00:00|5.91|5.91|5.91|5.91|5.95|5.95|5.89|5.89|0
1655301900000|2022-06-15 14:05:00|5.9|5.9|5.88|5.88|5.94|5.94|5.87|5.87|0
1655302200000|2022-06-15 14:10:00|5.87|5.87|5.87|5.87|5.9|5.9|5.86|5.86|0
1655302500000|2022-06-15 14:15:00|5.86|5.86|5.82|5.82|5.89|5.89|5.82|5.82|0
1655302800000|2022-06-15 14:20:00|5.8|5.8|5.84|5.84|5.84|5.84|5.8|5.8|0
1655303100000|2022-06-15 14:25:00|5.83|5.83|5.86|5.86|5.87|5.87|5.82|5.82|0
1655303400000|2022-06-15 14:30:00|5.87|5.87|5.82|5.82|5.87|5.87|5.8|5.8|0
1655303700000|2022-06-15 14:35:00|5.83|5.83|5.8|5.8|5.84|5.84|5.8|5.8|0
1655304000000|2022-06-15 14:40:00|5.81|5.81|5.77|5.77|5.82|5.82|5.77|5.77|0
1655304300000|2022-06-15 14:45:00|5.78|5.78|5.77|5.77|5.78|5.78|5.74|5.74|0
1655304600000|2022-06-15 14:50:00|5.76|5.76|5.78|5.78|5.78|5.78|5.75|5.75|0
1655304900000|2022-06-15 14:55:00|5.79|5.79|5.81|5.81|5.81|5.81|5.77|5.77|0
1655305200000|2022-06-15 15:00:00|5.8|5.8|5.84|5.84|5.84|5.84|5.8|5.8|0
1655305500000|2022-06-15 15:05:00|5.85|5.85|5.84|5.84|5.85|5.85|5.83|5.83|0
1655305800000|2022-06-15 15:10:00|5.83|5.83|5.87|5.87|5.87|5.87|5.83|5.83|0
1655306100000|2022-06-15 15:15:00|5.88|5.88|5.9|5.9|5.91|5.91|5.87|5.87|0
1655306400000|2022-06-15 15:20:00|5.89|5.89|5.91|5.91|5.92|5.92|5.87|5.87|0
1655306700000|2022-06-15 15:25:00|5.92|5.92|5.91|5.91|5.92|5.92|5.89|5.89|0
1655307000000|2022-06-15 15:30:00|5.92|5.92|5.92|5.92|5.92|5.92|5.9|5.9|0
1655307300000|2022-06-15 15:35:00|5.91|5.91|5.91|5.91|5.93|5.93|5.9|5.9|0
1655307600000|2022-06-15 15:40:00|5.92|5.92|5.92|5.92|5.92|5.92|5.89|5.89|0
1655307900000|2022-06-15 15:45:00|5.93|5.93|5.91|5.91|5.93|5.93|5.9|5.9|0
1655308200000|2022-06-15 15:50:00|5.9|5.9|5.91|5.91|5.93|5.93|5.9|5.9|0
1655308500000|2022-06-15 15:55:00|5.92|5.92|5.93|5.93|5.93|5.93|5.91|5.91|0
1655308800000|2022-06-15 16:00:00|5.92|5.92|5.92|5.92|5.93|5.93|5.92|5.92|0
1655309100000|2022-06-15 16:05:00|5.91|5.91|5.93|5.93|5.94|5.94|5.91|5.91|0
1655309400000|2022-06-15 16:10:00|5.94|5.94|5.95|5.95|5.95|5.95|5.93|5.93|0
1655309700000|2022-06-15 16:15:00|5.94|5.94|5.95|5.95|5.95|5.95|5.93|5.93|0
1655310000000|2022-06-15 16:20:00|5.94|5.94|5.95|5.95|5.95|5.95|5.94|5.94|0
1655310300000|2022-06-15 16:25:00|5.94|5.94|5.95|5.95|5.95|5.95|5.92|5.92|0
1655310600000|2022-06-15 16:30:00|5.94|5.94|5.92|5.92|5.95|5.95|5.92|5.92|0
1655310900000|2022-06-15 16:35:00|5.93|5.93|5.91|5.91|5.93|5.93|5.9|5.9|0
1655311200000|2022-06-15 16:40:00|5.92|5.92|5.92|5.92|5.93|5.93|5.92|5.92|0
1655311500000|2022-06-15 16:45:00|5.93|5.93|5.92|5.92|5.94|5.94|5.92|5.92|0
1655311800000|2022-06-15 16:50:00|5.91|5.91|5.9|5.9|5.92|5.92|5.9|5.9|0
1655312100000|2022-06-15 16:55:00|5.91|5.91|5.9|5.9|5.91|5.91|5.87|5.87|0
1655312400000|2022-06-15 17:00:00|5.89|5.89|5.91|5.91|5.92|5.92|5.89|5.89|0
1655312700000|2022-06-15 17:05:00|5.92|5.92|5.9|5.9|5.92|5.92|5.9|5.9|0
1655313000000|2022-06-15 17:10:00|5.89|5.89|5.92|5.92|5.92|5.92|5.89|5.89|0
1655313300000|2022-06-15 17:15:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655313600000|2022-06-15 17:20:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655313900000|2022-06-15 17:25:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655314200000|2022-06-15 17:30:00|5.91|5.91|5.91|5.91|5.92|5.92|5.9|5.9|0
1655314500000|2022-06-15 17:35:00|5.92|5.92|5.93|5.93|5.93|5.93|5.9|5.9|0
1655314800000|2022-06-15 17:40:00|5.92|5.92|5.91|5.91|5.93|5.93|5.91|5.91|0
1655315100000|2022-06-15 17:45:00|5.9|5.9|5.91|5.91|5.92|5.92|5.89|5.89|0
1655315400000|2022-06-15 17:50:00|5.9|5.9|5.93|5.93|5.93|5.93|5.89|5.89|0
1655315700000|2022-06-15 17:55:00|5.94|5.94|5.93|5.93|5.94|5.94|5.92|5.92|0
1655316000000|2022-06-15 18:00:00|5.92|5.92|5.85|5.85|5.96|5.96|5.82|5.82|0
1655316300000|2022-06-15 18:05:00|5.84|5.84|5.82|5.82|5.89|5.89|5.8|5.8|0
1655316600000|2022-06-15 18:10:00|5.8|5.8|5.87|5.87|5.88|5.88|5.79|5.79|0
1655316900000|2022-06-15 18:15:00|5.86|5.86|5.9|5.9|5.93|5.93|5.86|5.86|0
1655317200000|2022-06-15 18:20:00|5.91|5.91|5.85|5.85|5.93|5.93|5.84|5.84|0
1655317500000|2022-06-15 18:25:00|5.86|5.86|5.84|5.84|5.89|5.89|5.84|5.84|0
1655317800000|2022-06-15 18:30:00|5.85|5.85|5.81|5.81|5.85|5.85|5.76|5.76|0
1655318100000|2022-06-15 18:35:00|5.8|5.8|5.87|5.87|5.87|5.87|5.8|5.8|0
1655318400000|2022-06-15 18:40:00|5.99|5.99|5.99|5.99|6|6|5.98|5.98|0
1655318700000|2022-06-15 18:45:00|6|6|5.96|5.96|6.03|6.03|5.94|5.94|0
1655319000000|2022-06-15 18:50:00|5.97|5.97|5.89|5.89|5.97|5.97|5.87|5.87|0
1655319300000|2022-06-15 18:55:00|5.91|5.91|5.91|5.91|5.93|5.93|5.86|5.86|0
1655319600000|2022-06-15 19:00:00|5.92|5.92|5.92|5.92|5.95|5.95|5.88|5.88|0
1655319900000|2022-06-15 19:05:00|5.91|5.91|5.93|5.93|5.94|5.94|5.9|5.9|0
1655320200000|2022-06-15 19:10:00|5.91|5.91|5.89|5.89|5.92|5.92|5.87|5.87|0
1655320500000|2022-06-15 19:15:00|5.87|5.87|5.9|5.9|5.91|5.91|5.86|5.86|0
1655320800000|2022-06-15 19:20:00|5.91|5.91|5.94|5.94|5.94|5.94|5.91|5.91|0
1655321100000|2022-06-15 19:25:00|5.93|5.93|5.95|5.95|5.95|5.95|5.93|5.93|0
1655321400000|2022-06-15 19:30:00|5.94|5.94|5.98|5.98|5.98|5.98|5.94|5.94|0
1655321700000|2022-06-15 19:35:00|5.97|5.97|5.95|5.95|5.97|5.97|5.92|5.92|0
1655322000000|2022-06-15 19:40:00|5.93|5.93|5.91|5.91|5.94|5.94|5.9|5.9|0
1655322300000|2022-06-15 19:45:00|5.9|5.9|5.93|5.93|5.93|5.93|5.9|5.9|0
1655322600000|2022-06-15 19:50:00|5.91|5.91|5.9|5.9|5.92|5.92|5.9|5.9|0
1655322900000|2022-06-15 19:55:00|5.91|5.91|5.89|5.89|5.92|5.92|5.89|5.89|0
1655323200000|2022-06-15 20:00:00|5.9|5.9|5.89|5.89|5.9|5.9|5.88|5.88|0
1655323500000|2022-06-15 20:05:00|5.88|5.88|5.88|5.88|5.89|5.89|5.87|5.87|0
1655323800000|2022-06-15 20:10:00|5.89|5.89|5.88|5.88|5.89|5.89|5.88|5.88|0
1655324100000|2022-06-15 20:15:00|5.89|5.89|5.88|5.88|5.89|5.89|5.88|5.88|0
1655324400000|2022-06-15 20:20:00|5.89|5.89|5.89|5.89|5.89|5.89|5.88|5.88|0
1655324700000|2022-06-15 20:25:00|5.88|5.88|5.88|5.88|5.88|5.88|5.86|5.86|0
1655325000000|2022-06-15 20:30:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655325300000|2022-06-15 20:35:00|5.88|5.88|5.87|5.87|5.88|5.88|5.87|5.87|0
1655325600000|2022-06-15 20:40:00|5.88|5.88|5.87|5.87|5.88|5.88|5.86|5.86|0
1655325900000|2022-06-15 20:45:00|5.88|5.88|5.88|5.88|5.88|5.88|5.88|5.88|0
1655326200000|2022-06-15 20:50:00|5.89|5.89|5.89|5.89|5.91|5.91|5.88|5.88|0
1655326500000|2022-06-15 20:55:00|5.91|5.91|5.9|5.9|5.91|5.91|5.9|5.9|0
1655327100000|2022-06-15 21:05:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655328900000|2022-06-15 21:35:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655330400000|2022-06-15 22:00:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655330700000|2022-06-15 22:05:00|5.91|5.91|5.91|5.91|5.92|5.92|5.91|5.91|0
1655331000000|2022-06-15 22:10:00|5.92|5.92|5.93|5.93|5.93|5.93|5.92|5.92|0
1655331300000|2022-06-15 22:15:00|5.92|5.92|5.92|5.92|5.93|5.93|5.91|5.91|0
1655331600000|2022-06-15 22:20:00|5.93|5.93|5.92|5.92|5.93|5.93|5.91|5.91|0
1655331900000|2022-06-15 22:25:00|5.93|5.93|5.93|5.93|5.93|5.93|5.92|5.92|0
1655332200000|2022-06-15 22:30:00|5.92|5.92|5.92|5.92|5.92|5.92|5.92|5.92|0
1655332500000|2022-06-15 22:35:00|5.93|5.93|5.95|5.95|5.95|5.95|5.92|5.92|0
1655332800000|2022-06-15 22:40:00|5.94|5.94|5.97|5.97|5.97|5.97|5.94|5.94|0
1655333100000|2022-06-15 22:45:00|5.98|5.98|5.95|5.95|5.99|5.99|5.92|5.92|0
1655333400000|2022-06-15 22:50:00|5.93|5.93|5.95|5.95|5.98|5.98|5.93|5.93|0
1655333700000|2022-06-15 22:55:00|5.96|5.96|5.98|5.98|5.98|5.98|5.89|5.89|0
1655334000000|2022-06-15 23:00:00|5.97|5.97|5.96|5.96|5.98|5.98|5.96|5.96|0
1655334300000|2022-06-15 23:05:00|5.98|5.98|5.97|5.97|5.98|5.98|5.93|5.93|0
1655334600000|2022-06-15 23:10:00|5.95|5.95|5.97|5.97|5.97|5.97|5.95|5.95|0
1655334900000|2022-06-15 23:15:00|5.98|5.98|5.98|5.98|5.98|5.98|5.98|5.98|0
1655335200000|2022-06-15 23:20:00|5.95|5.95|5.99|5.99|5.99|5.99|5.95|5.95|0
1655335500000|2022-06-15 23:25:00|5.98|5.98|5.97|5.97|5.99|5.99|5.97|5.97|0
1655335800000|2022-06-15 23:30:00|5.98|5.98|5.97|5.97|5.99|5.99|5.97|5.97|0
1655336100000|2022-06-15 23:35:00|5.99|5.99|5.98|5.98|5.99|5.99|5.97|5.97|0
1655336400000|2022-06-15 23:40:00|5.94|5.94|5.98|5.98|5.98|5.98|5.94|5.94|0
1655336700000|2022-06-15 23:45:00|5.96|5.96|5.98|5.98|5.98|5.98|5.96|5.96|0
1655337300000|2022-06-15 23:55:00|5.97|5.97|6.03|6.03|6.03|6.03|5.97|5.97|0
1655366400000|2022-06-16 08:00:00|5.87|5.87|5.81|5.81|5.88|5.88|5.81|5.81|0
1655366700000|2022-06-16 08:05:00|5.78|5.78|5.78|5.78|5.83|5.83|5.77|5.77|0
1655367000000|2022-06-16 08:10:00|5.77|5.77|5.78|5.78|5.78|5.78|5.75|5.75|0
1655367300000|2022-06-16 08:15:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655368500000|2022-06-16 08:35:00|5.79|5.79|5.79|5.79|5.79|5.79|5.79|5.79|0
1655368800000|2022-06-16 08:40:00|5.86|5.86|5.84|5.84|5.86|5.86|5.84|5.84|0
1655369400000|2022-06-16 08:50:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655369700000|2022-06-16 08:55:00|5.77|5.77|5.77|5.77|5.78|5.78|5.77|5.77|0
1655370000000|2022-06-16 09:00:00|5.76|5.76|5.67|5.67|5.77|5.77|5.61|5.61|0
1655370300000|2022-06-16 09:05:00|5.66|5.66|5.67|5.67|5.67|5.67|5.63|5.63|0
1655370600000|2022-06-16 09:10:00|5.66|5.66|5.67|5.67|5.67|5.67|5.66|5.66|0
1655370900000|2022-06-16 09:15:00|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|0
1655371200000|2022-06-16 09:20:00|5.67|5.67|5.67|5.67|5.68|5.68|5.67|5.67|0
1655371800000|2022-06-16 09:30:00|5.66|5.66|5.66|5.66|5.66|5.66|5.66|5.66|0
1655372100000|2022-06-16 09:35:00|5.68|5.68|5.67|5.67|5.68|5.68|5.66|5.66|0
1655372400000|2022-06-16 09:40:00|5.65|5.65|5.68|5.68|5.68|5.68|5.65|5.65|0
1655372700000|2022-06-16 09:45:00|5.67|5.67|5.68|5.68|5.68|5.68|5.67|5.67|0
1655373300000|2022-06-16 09:55:00|5.72|5.72|5.72|5.72|5.72|5.72|5.72|5.72|0
1655373600000|2022-06-16 10:00:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655373900000|2022-06-16 10:05:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655374200000|2022-06-16 10:10:00|5.74|5.74|5.74|5.74|5.74|5.74|5.74|5.74|0
1655374800000|2022-06-16 10:20:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655375100000|2022-06-16 10:25:00|5.7|5.7|5.71|5.71|5.71|5.71|5.7|5.7|0
1655375400000|2022-06-16 10:30:00|5.7|5.7|5.7|5.7|5.7|5.7|5.7|5.7|0
1655375700000|2022-06-16 10:35:00|5.69|5.69|5.69|5.69|5.69|5.69|5.69|5.69|0
1655376600000|2022-06-16 10:50:00|5.7|5.7|5.7|5.7|5.7|5.7|5.7|5.7|0
1655376900000|2022-06-16 10:55:00|5.69|5.69|5.67|5.67|5.69|5.69|5.67|5.67|0
1655377200000|2022-06-16 11:00:00|5.69|5.69|5.79|5.79|5.82|5.82|5.69|5.69|0
1655377500000|2022-06-16 11:05:00|5.78|5.78|5.72|5.72|5.8|5.8|5.72|5.72|0
1655378100000|2022-06-16 11:15:00|5.73|5.73|5.72|5.72|5.73|5.73|5.72|5.72|0
1655378400000|2022-06-16 11:20:00|5.73|5.73|5.71|5.71|5.73|5.73|5.69|5.69|0
1655378700000|2022-06-16 11:25:00|5.72|5.72|5.72|5.72|5.72|5.72|5.72|5.72|0
1655379000000|2022-06-16 11:30:00|5.77|5.77|5.77|5.77|5.77|5.77|5.75|5.75|0
1655379300000|2022-06-16 11:35:00|5.75|5.75|5.74|5.74|5.76|5.76|5.74|5.74|0
1655379600000|2022-06-16 11:40:00|5.73|5.73|5.73|5.73|5.73|5.73|5.73|5.73|0
1655379900000|2022-06-16 11:45:00|5.72|5.72|5.73|5.73|5.74|5.74|5.72|5.72|0
1655380200000|2022-06-16 11:50:00|5.75|5.75|5.72|5.72|5.75|5.75|5.72|5.72|0
1655380500000|2022-06-16 11:55:00|5.74|5.74|5.73|5.73|5.74|5.74|5.73|5.73|0
1655380800000|2022-06-16 12:00:00|5.72|5.72|5.75|5.75|5.76|5.76|5.72|5.72|0
1655381100000|2022-06-16 12:05:00|5.76|5.76|5.76|5.76|5.76|5.76|5.74|5.74|0
1655381400000|2022-06-16 12:10:00|5.75|5.75|5.77|5.77|5.78|5.78|5.75|5.75|0
1655381700000|2022-06-16 12:15:00|5.78|5.78|5.78|5.78|5.78|5.78|5.77|5.77|0
1655382000000|2022-06-16 12:20:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655382300000|2022-06-16 12:25:00|5.79|5.79|5.81|5.81|5.82|5.82|5.79|5.79|0
1655382600000|2022-06-16 12:30:00|5.8|5.8|5.8|5.8|5.81|5.81|5.79|5.79|0
1655382900000|2022-06-16 12:35:00|5.81|5.81|5.79|5.79|5.81|5.81|5.78|5.78|0
1655383200000|2022-06-16 12:40:00|5.8|5.8|5.78|5.78|5.8|5.8|5.78|5.78|0
1655383500000|2022-06-16 12:45:00|5.77|5.77|5.78|5.78|5.78|5.78|5.77|5.77|0
1655383800000|2022-06-16 12:50:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655384100000|2022-06-16 12:55:00|5.78|5.78|5.78|5.78|5.78|5.78|5.78|5.78|0
1655384700000|2022-06-16 13:05:00|5.77|5.77|5.77|5.77|5.78|5.78|5.77|5.77|0
1655385000000|2022-06-16 13:10:00|5.76|5.76|5.76|5.76|5.77|5.77|5.76|5.76|0
1655385300000|2022-06-16 13:15:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655385600000|2022-06-16 13:20:00|5.78|5.78|5.78|5.78|5.78|5.78|5.78|5.78|0
1655385900000|2022-06-16 13:25:00|5.79|5.79|5.82|5.82|5.82|5.82|5.78|5.78|0
1655386200000|2022-06-16 13:30:00|5.79|5.79|5.83|5.83|5.96|5.96|5.79|5.79|0
1655386500000|2022-06-16 13:35:00|5.82|5.82|5.94|5.94|5.94|5.94|5.81|5.81|0
1655386800000|2022-06-16 13:40:00|5.92|5.92|5.92|5.92|5.93|5.93|5.88|5.88|0
1655387100000|2022-06-16 13:45:00|5.91|5.91|5.91|5.91|5.95|5.95|5.9|5.9|0
1655387400000|2022-06-16 13:50:00|5.9|5.9|5.8|5.8|5.9|5.9|5.78|5.78|0
1655387700000|2022-06-16 13:55:00|5.81|5.81|5.73|5.73|5.82|5.82|5.73|5.73|0
1655388000000|2022-06-16 14:00:00|5.71|5.71|5.75|5.75|5.75|5.75|5.7|5.7|0
1655388300000|2022-06-16 14:05:00|5.74|5.74|5.72|5.72|5.75|5.75|5.7|5.7|0
1655388600000|2022-06-16 14:10:00|5.71|5.71|5.71|5.71|5.74|5.74|5.7|5.7|0
1655388900000|2022-06-16 14:15:00|5.7|5.7|5.72|5.72|5.77|5.77|5.7|5.7|0
1655389200000|2022-06-16 14:20:00|5.73|5.73|5.75|5.75|5.77|5.77|5.71|5.71|0
1655389500000|2022-06-16 14:25:00|5.74|5.74|5.76|5.76|5.77|5.77|5.72|5.72|0
1655389800000|2022-06-16 14:30:00|5.75|5.75|5.74|5.74|5.77|5.77|5.74|5.74|0
1655390100000|2022-06-16 14:35:00|5.73|5.73|5.73|5.73|5.74|5.74|5.72|5.72|0
1655390400000|2022-06-16 14:40:00|5.72|5.72|5.7|5.7|5.72|5.72|5.7|5.7|0
1655390700000|2022-06-16 14:45:00|5.69|5.69|5.7|5.7|5.71|5.71|5.69|5.69|0
1655391000000|2022-06-16 14:50:00|5.69|5.69|5.75|5.75|5.75|5.75|5.69|5.69|0
1655391300000|2022-06-16 14:55:00|5.76|5.76|5.73|5.73|5.77|5.77|5.73|5.73|0
1655391600000|2022-06-16 15:00:00|5.72|5.72|5.76|5.76|5.78|5.78|5.72|5.72|0
1655391900000|2022-06-16 15:05:00|5.75|5.75|5.77|5.77|5.77|5.77|5.75|5.75|0
1655392200000|2022-06-16 15:10:00|5.78|5.78|5.78|5.78|5.8|5.8|5.77|5.77|0
1655392500000|2022-06-16 15:15:00|5.77|5.77|5.81|5.81|5.81|5.81|5.77|5.77|0
1655392800000|2022-06-16 15:20:00|5.8|5.8|5.88|5.88|5.88|5.88|5.79|5.79|0
1655393100000|2022-06-16 15:25:00|5.87|5.87|5.87|5.87|5.92|5.92|5.87|5.87|0
1655393400000|2022-06-16 15:30:00|5.85|5.85|5.87|5.87|5.87|5.87|5.83|5.83|0
1655393700000|2022-06-16 15:35:00|5.86|5.86|5.88|5.88|5.88|5.88|5.84|5.84|0
1655394000000|2022-06-16 15:40:00|5.89|5.89|5.86|5.86|5.9|5.9|5.85|5.85|0
1655394300000|2022-06-16 15:45:00|5.85|5.85|5.84|5.84|5.86|5.86|5.83|5.83|0
1655394600000|2022-06-16 15:50:00|5.85|5.85|5.84|5.84|5.85|5.85|5.83|5.83|0
1655394900000|2022-06-16 15:55:00|5.83|5.83|5.85|5.85|5.85|5.85|5.82|5.82|0
1655395200000|2022-06-16 16:00:00|5.86|5.86|5.82|5.82|5.87|5.87|5.81|5.81|0
1655395500000|2022-06-16 16:05:00|5.81|5.81|5.81|5.81|5.82|5.82|5.79|5.79|0
1655395800000|2022-06-16 16:10:00|5.82|5.82|5.8|5.8|5.82|5.82|5.79|5.79|0
1655396100000|2022-06-16 16:15:00|5.81|5.81|5.84|5.84|5.84|5.84|5.81|5.81|0
1655396400000|2022-06-16 16:20:00|5.83|5.83|5.85|5.85|5.85|5.85|5.82|5.82|0
1655396700000|2022-06-16 16:25:00|5.86|5.86|5.87|5.87|5.87|5.87|5.85|5.85|0
1655397000000|2022-06-16 16:30:00|5.88|5.88|5.85|5.85|5.88|5.88|5.84|5.84|0
1655397300000|2022-06-16 16:35:00|5.84|5.84|5.84|5.84|5.85|5.85|5.82|5.82|0
1655397600000|2022-06-16 16:40:00|5.85|5.85|5.84|5.84|5.85|5.85|5.83|5.83|0
1655397900000|2022-06-16 16:45:00|5.83|5.83|5.87|5.87|5.87|5.87|5.83|5.83|0
1655398200000|2022-06-16 16:50:00|5.86|5.86|5.87|5.87|5.88|5.88|5.86|5.86|0
1655398500000|2022-06-16 16:55:00|5.86|5.86|5.85|5.85|5.86|5.86|5.82|5.82|0
1655398800000|2022-06-16 17:00:00|5.84|5.84|5.82|5.82|5.86|5.86|5.82|5.82|0
1655399100000|2022-06-16 17:05:00|5.81|5.81|5.84|5.84|5.86|5.86|5.81|5.81|0
1655399400000|2022-06-16 17:10:00|5.85|5.85|5.83|5.83|5.85|5.85|5.82|5.82|0
1655399700000|2022-06-16 17:15:00|5.82|5.82|5.82|5.82|5.84|5.84|5.81|5.81|0
1655400000000|2022-06-16 17:20:00|5.81|5.81|5.82|5.82|5.82|5.82|5.81|5.81|0
1655400300000|2022-06-16 17:25:00|5.83|5.83|5.86|5.86|5.87|5.87|5.82|5.82|0
1655400600000|2022-06-16 17:30:00|5.85|5.85|5.87|5.87|5.87|5.87|5.85|5.85|0
1655400900000|2022-06-16 17:35:00|5.86|5.86|5.86|5.86|5.87|5.87|5.85|5.85|0
1655401200000|2022-06-16 17:40:00|5.87|5.87|5.82|5.82|5.87|5.87|5.82|5.82|0
1655401500000|2022-06-16 17:45:00|5.83|5.83|5.82|5.82|5.83|5.83|5.81|5.81|0
1655401800000|2022-06-16 17:50:00|5.83|5.83|5.82|5.82|5.84|5.84|5.82|5.82|0
1655402100000|2022-06-16 17:55:00|5.81|5.81|5.79|5.79|5.82|5.82|5.78|5.78|0
1655402400000|2022-06-16 18:00:00|5.8|5.8|5.81|5.81|5.82|5.82|5.8|5.8|0
1655402700000|2022-06-16 18:05:00|5.82|5.82|5.78|5.78|5.82|5.82|5.77|5.77|0
1655403000000|2022-06-16 18:10:00|5.79|5.79|5.78|5.78|5.8|5.8|5.77|5.77|0
1655403300000|2022-06-16 18:15:00|5.77|5.77|5.77|5.77|5.77|5.77|5.75|5.75|0
1655403600000|2022-06-16 18:20:00|5.76|5.76|5.77|5.77|5.77|5.77|5.76|5.76|0
1655403900000|2022-06-16 18:25:00|5.76|5.76|5.73|5.73|5.76|5.76|5.73|5.73|0
1655404200000|2022-06-16 18:30:00|5.74|5.74|5.77|5.77|5.77|5.77|5.74|5.74|0
1655404500000|2022-06-16 18:35:00|5.76|5.76|5.79|5.79|5.79|5.79|5.76|5.76|0
1655404800000|2022-06-16 18:40:00|5.78|5.78|5.77|5.77|5.8|5.8|5.76|5.76|0
1655405100000|2022-06-16 18:45:00|5.78|5.78|5.74|5.74|5.78|5.78|5.74|5.74|0
1655405400000|2022-06-16 18:50:00|5.75|5.75|5.75|5.75|5.77|5.77|5.75|5.75|0
1655405700000|2022-06-16 18:55:00|5.76|5.76|5.77|5.77|5.77|5.77|5.76|5.76|0
1655406000000|2022-06-16 19:00:00|5.78|5.78|5.77|5.77|5.78|5.78|5.77|5.77|0
1655406300000|2022-06-16 19:05:00|5.76|5.76|5.79|5.79|5.79|5.79|5.76|5.76|0
1655406600000|2022-06-16 19:10:00|5.8|5.8|5.8|5.8|5.81|5.81|5.79|5.79|0
1655406900000|2022-06-16 19:15:00|5.79|5.79|5.78|5.78|5.8|5.8|5.76|5.76|0
1655407200000|2022-06-16 19:20:00|5.77|5.77|5.77|5.77|5.78|5.78|5.76|5.76|0
1655407500000|2022-06-16 19:25:00|5.76|5.76|5.78|5.78|5.79|5.79|5.76|5.76|0
1655407800000|2022-06-16 19:30:00|5.77|5.77|5.76|5.76|5.78|5.78|5.75|5.75|0
1655408100000|2022-06-16 19:35:00|5.75|5.75|5.75|5.75|5.76|5.76|5.73|5.73|0
1655408400000|2022-06-16 19:40:00|5.76|5.76|5.74|5.74|5.76|5.76|5.73|5.73|0
1655408700000|2022-06-16 19:45:00|5.73|5.73|5.72|5.72|5.75|5.75|5.72|5.72|0
1655409000000|2022-06-16 19:50:00|5.73|5.73|5.73|5.73|5.74|5.74|5.73|5.73|0
1655409300000|2022-06-16 19:55:00|5.74|5.74|5.75|5.75|5.76|5.76|5.73|5.73|0
1655409600000|2022-06-16 20:00:00|5.76|5.76|5.75|5.75|5.76|5.76|5.74|5.74|0
1655409900000|2022-06-16 20:05:00|5.77|5.77|5.76|5.76|5.77|5.77|5.76|5.76|0
1655410200000|2022-06-16 20:10:00|5.81|5.81|5.81|5.81|5.81|5.81|5.81|5.81|0
1655410500000|2022-06-16 20:15:00|5.76|5.76|5.8|5.8|5.8|5.8|5.76|5.76|0
1655410800000|2022-06-16 20:20:00|5.76|5.76|5.8|5.8|5.8|5.8|5.76|5.76|0
1655411100000|2022-06-16 20:25:00|5.74|5.74|5.76|5.76|5.8|5.8|5.74|5.74|0
1655411400000|2022-06-16 20:30:00|5.8|5.8|5.73|5.73|5.8|5.8|5.72|5.72|0
1655411700000|2022-06-16 20:35:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655412300000|2022-06-16 20:45:00|5.77|5.77|5.76|5.76|5.77|5.77|5.76|5.76|0
1655415000000|2022-06-16 21:30:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655415300000|2022-06-16 21:35:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655415600000|2022-06-16 21:40:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655417100000|2022-06-16 22:05:00|5.78|5.78|5.78|5.78|5.78|5.78|5.77|5.77|0
1655417400000|2022-06-16 22:10:00|5.77|5.77|5.78|5.78|5.78|5.78|5.77|5.77|0
1655417700000|2022-06-16 22:15:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655418000000|2022-06-16 22:20:00|5.78|5.78|5.78|5.78|5.78|5.78|5.77|5.77|0
1655418300000|2022-06-16 22:25:00|5.8|5.8|5.77|5.77|5.8|5.8|5.77|5.77|0
1655418600000|2022-06-16 22:30:00|5.79|5.79|5.78|5.78|5.8|5.8|5.77|5.77|0
1655418900000|2022-06-16 22:35:00|5.79|5.79|5.79|5.79|5.79|5.79|5.77|5.77|0
1655419200000|2022-06-16 22:40:00|5.77|5.77|5.8|5.8|5.8|5.8|5.77|5.77|0
1655419500000|2022-06-16 22:45:00|5.79|5.79|5.79|5.79|5.79|5.79|5.79|5.79|0
1655419800000|2022-06-16 22:50:00|5.77|5.77|5.77|5.77|5.79|5.79|5.77|5.77|0
1655420100000|2022-06-16 22:55:00|5.79|5.79|5.79|5.79|5.8|5.8|5.77|5.77|0
1655420400000|2022-06-16 23:00:00|5.78|5.78|5.8|5.8|5.8|5.8|5.77|5.77|0
1655420700000|2022-06-16 23:05:00|5.78|5.78|5.8|5.8|5.8|5.8|5.77|5.77|0
1655421000000|2022-06-16 23:10:00|5.78|5.78|5.8|5.8|5.8|5.8|5.78|5.78|0
1655421300000|2022-06-16 23:15:00|5.78|5.78|5.8|5.8|5.8|5.8|5.78|5.78|0
1655421600000|2022-06-16 23:20:00|5.79|5.79|5.79|5.79|5.8|5.8|5.78|5.78|0
1655421900000|2022-06-16 23:25:00|5.8|5.8|5.77|5.77|5.8|5.8|5.77|5.77|0
1655422200000|2022-06-16 23:30:00|5.79|5.79|5.77|5.77|5.79|5.79|5.77|5.77|0
1655422500000|2022-06-16 23:35:00|5.78|5.78|5.77|5.77|5.78|5.78|5.77|5.77|0
1655422800000|2022-06-16 23:40:00|5.78|5.78|5.73|5.73|5.78|5.78|5.72|5.72|0
1655423100000|2022-06-16 23:45:00|5.74|5.74|5.73|5.73|5.74|5.74|5.72|5.72|0
1655423400000|2022-06-16 23:50:00|5.75|5.75|5.75|5.75|5.76|5.76|5.74|5.74|0
1655423700000|2022-06-16 23:55:00|5.74|5.74|5.72|5.72|5.75|5.75|5.72|5.72|0
1655452800000|2022-06-17 08:00:00|5.59|5.59|5.78|5.78|5.78|5.78|5.59|5.59|0
1655453100000|2022-06-17 08:05:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655453400000|2022-06-17 08:10:00|5.79|5.79|5.79|5.79|5.79|5.79|5.79|5.79|0
1655454000000|2022-06-17 08:20:00|5.8|5.8|5.8|5.8|5.8|5.8|5.8|5.8|0
1655454300000|2022-06-17 08:25:00|5.81|5.81|5.81|5.81|5.81|5.81|5.81|5.81|0
1655454600000|2022-06-17 08:30:00|5.82|5.82|5.84|5.84|5.84|5.84|5.81|5.81|0
1655454900000|2022-06-17 08:35:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655455500000|2022-06-17 08:45:00|5.85|5.85|5.85|5.85|5.85|5.85|5.85|5.85|0
1655455800000|2022-06-17 08:50:00|5.86|5.86|5.83|5.83|5.86|5.86|5.83|5.83|0
1655456100000|2022-06-17 08:55:00|5.84|5.84|5.83|5.83|5.84|5.84|5.83|5.83|0
1655456400000|2022-06-17 09:00:00|5.82|5.82|5.82|5.82|5.82|5.82|5.82|5.82|0
1655456700000|2022-06-17 09:05:00|5.85|5.85|5.85|5.85|5.85|5.85|5.85|5.85|0
1655457300000|2022-06-17 09:15:00|5.83|5.83|5.83|5.83|5.83|5.83|5.83|5.83|0
1655457900000|2022-06-17 09:25:00|5.86|5.86|5.83|5.83|5.86|5.86|5.83|5.83|0
1655458200000|2022-06-17 09:30:00|5.85|5.85|5.85|5.85|5.85|5.85|5.85|5.85|0
1655458500000|2022-06-17 09:35:00|5.83|5.83|5.82|5.82|5.83|5.83|5.82|5.82|0
1655458800000|2022-06-17 09:40:00|5.81|5.81|5.81|5.81|5.81|5.81|5.81|5.81|0
1655459100000|2022-06-17 09:45:00|5.79|5.79|5.79|5.79|5.79|5.79|5.79|5.79|0
1655459400000|2022-06-17 09:50:00|5.77|5.77|5.77|5.77|5.78|5.78|5.77|5.77|0
1655460000000|2022-06-17 10:00:00|5.78|5.78|5.78|5.78|5.78|5.78|5.78|5.78|0
1655460300000|2022-06-17 10:05:00|5.77|5.77|5.78|5.78|5.78|5.78|5.77|5.77|0
1655460900000|2022-06-17 10:15:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655461500000|2022-06-17 10:25:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655461800000|2022-06-17 10:30:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655462100000|2022-06-17 10:35:00|5.79|5.79|5.79|5.79|5.79|5.79|5.79|5.79|0
1655462400000|2022-06-17 10:40:00|5.77|5.77|5.76|5.76|5.77|5.77|5.75|5.75|0
1655463000000|2022-06-17 10:50:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655463300000|2022-06-17 10:55:00|5.76|5.76|5.76|5.76|5.77|5.77|5.76|5.76|0
1655463600000|2022-06-17 11:00:00|5.77|5.77|5.77|5.77|5.79|5.79|5.75|5.75|0
1655463900000|2022-06-17 11:05:00|5.76|5.76|5.78|5.78|5.79|5.79|5.76|5.76|0
1655464200000|2022-06-17 11:10:00|5.76|5.76|5.78|5.78|5.78|5.78|5.72|5.72|0
1655464500000|2022-06-17 11:15:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655464800000|2022-06-17 11:20:00|5.79|5.79|5.79|5.79|5.79|5.79|5.78|5.78|0
1655465100000|2022-06-17 11:25:00|5.78|5.78|5.76|5.76|5.78|5.78|5.76|5.76|0
1655465400000|2022-06-17 11:30:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655466000000|2022-06-17 11:40:00|5.76|5.76|5.77|5.77|5.77|5.77|5.76|5.76|0
1655466300000|2022-06-17 11:45:00|5.76|5.76|5.75|5.75|5.77|5.77|5.75|5.75|0
1655466600000|2022-06-17 11:50:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655466900000|2022-06-17 11:55:00|5.76|5.76|5.74|5.74|5.76|5.76|5.74|5.74|0
1655467200000|2022-06-17 12:00:00|5.75|5.75|5.75|5.75|5.75|5.75|5.73|5.73|0
1655467500000|2022-06-17 12:05:00|5.77|5.77|5.77|5.77|5.77|5.77|5.76|5.76|0
1655467800000|2022-06-17 12:10:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655468100000|2022-06-17 12:15:00|5.75|5.75|5.75|5.75|5.77|5.77|5.75|5.75|0
1655468400000|2022-06-17 12:20:00|5.76|5.76|5.76|5.76|5.76|5.76|5.75|5.75|0
1655468700000|2022-06-17 12:25:00|5.75|5.75|5.76|5.76|5.76|5.76|5.75|5.75|0
1655469000000|2022-06-17 12:30:00|5.77|5.77|5.73|5.73|5.77|5.77|5.73|5.73|0
1655469300000|2022-06-17 12:35:00|5.75|5.75|5.76|5.76|5.76|5.76|5.75|5.75|0
1655469600000|2022-06-17 12:40:00|5.74|5.74|5.73|5.73|5.74|5.74|5.73|5.73|0
1655469900000|2022-06-17 12:45:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655470200000|2022-06-17 12:50:00|5.76|5.76|5.77|5.77|5.77|5.77|5.76|5.76|0
1655470500000|2022-06-17 12:55:00|5.76|5.76|5.74|5.74|5.76|5.76|5.74|5.74|0
1655470800000|2022-06-17 13:00:00|5.73|5.73|5.73|5.73|5.75|5.75|5.73|5.73|0
1655471400000|2022-06-17 13:10:00|5.72|5.72|5.72|5.72|5.72|5.72|5.71|5.71|0
1655471700000|2022-06-17 13:15:00|5.7|5.7|5.72|5.72|5.72|5.72|5.7|5.7|0
1655472300000|2022-06-17 13:25:00|5.71|5.71|5.72|5.72|5.72|5.72|5.71|5.71|0
1655472600000|2022-06-17 13:30:00|5.73|5.73|5.82|5.82|5.86|5.86|5.73|5.73|0
1655472900000|2022-06-17 13:35:00|5.81|5.81|5.77|5.77|5.86|5.86|5.77|5.77|0
1655473200000|2022-06-17 13:40:00|5.78|5.78|5.9|5.9|5.9|5.9|5.78|5.78|0
1655473500000|2022-06-17 13:45:00|5.88|5.88|5.89|5.89|5.9|5.9|5.85|5.85|0
1655473800000|2022-06-17 13:50:00|5.9|5.9|5.94|5.94|5.95|5.95|5.9|5.9|0
1655474100000|2022-06-17 13:55:00|5.93|5.93|5.93|5.93|5.96|5.96|5.91|5.91|0
1655474400000|2022-06-17 14:00:00|5.94|5.94|5.9|5.9|5.94|5.94|5.88|5.88|0
1655474700000|2022-06-17 14:05:00|5.92|5.92|5.9|5.9|5.94|5.94|5.89|5.89|0
1655475000000|2022-06-17 14:10:00|5.89|5.89|5.89|5.89|5.9|5.9|5.87|5.87|0
1655475300000|2022-06-17 14:15:00|5.9|5.9|5.84|5.84|5.9|5.9|5.84|5.84|0
1655475600000|2022-06-17 14:20:00|5.85|5.85|5.85|5.85|5.85|5.85|5.81|5.81|0
1655475900000|2022-06-17 14:25:00|5.84|5.84|5.89|5.89|5.89|5.89|5.84|5.84|0
1655476200000|2022-06-17 14:30:00|5.9|5.9|5.85|5.85|5.9|5.9|5.84|5.84|0
1655476500000|2022-06-17 14:35:00|5.84|5.84|5.87|5.87|5.87|5.87|5.82|5.82|0
1655476800000|2022-06-17 14:40:00|5.86|5.86|5.87|5.87|5.87|5.87|5.85|5.85|0
1655477100000|2022-06-17 14:45:00|5.86|5.86|5.84|5.84|5.87|5.87|5.82|5.82|0
1655477400000|2022-06-17 14:50:00|5.85|5.85|5.82|5.82|5.85|5.85|5.82|5.82|0
1655477700000|2022-06-17 14:55:00|5.83|5.83|5.86|5.86|5.87|5.87|5.82|5.82|0
1655478000000|2022-06-17 15:00:00|5.85|5.85|5.86|5.86|5.88|5.88|5.82|5.82|0
1655478300000|2022-06-17 15:05:00|5.87|5.87|5.9|5.9|5.9|5.9|5.85|5.85|0
1655478600000|2022-06-17 15:10:00|5.89|5.89|5.86|5.86|5.89|5.89|5.85|5.85|0
1655478900000|2022-06-17 15:15:00|5.87|5.87|5.92|5.92|5.92|5.92|5.86|5.86|0
1655479200000|2022-06-17 15:20:00|5.91|5.91|5.88|5.88|5.91|5.91|5.88|5.88|0
1655479500000|2022-06-17 15:25:00|5.87|5.87|5.89|5.89|5.9|5.9|5.87|5.87|0
1655479800000|2022-06-17 15:30:00|5.9|5.9|5.89|5.89|5.92|5.92|5.88|5.88|0
1655480100000|2022-06-17 15:35:00|5.88|5.88|5.87|5.87|5.88|5.88|5.86|5.86|0
1655480400000|2022-06-17 15:40:00|5.88|5.88|5.86|5.86|5.88|5.88|5.86|5.86|0
1655480700000|2022-06-17 15:45:00|5.85|5.85|5.9|5.9|5.91|5.91|5.85|5.85|0
1655481000000|2022-06-17 15:50:00|5.91|5.91|5.89|5.89|5.91|5.91|5.87|5.87|0
1655481300000|2022-06-17 15:55:00|5.88|5.88|5.89|5.89|5.9|5.9|5.88|5.88|0
1655481600000|2022-06-17 16:00:00|5.88|5.88|5.86|5.86|5.88|5.88|5.86|5.86|0
1655481900000|2022-06-17 16:05:00|5.87|5.87|5.87|5.87|5.88|5.88|5.85|5.85|0
1655482200000|2022-06-17 16:10:00|5.88|5.88|5.91|5.91|5.91|5.91|5.86|5.86|0
1655482500000|2022-06-17 16:15:00|5.92|5.92|5.9|5.9|5.92|5.92|5.89|5.89|0
1655482800000|2022-06-17 16:20:00|5.89|5.89|5.92|5.92|5.92|5.92|5.89|5.89|0
1655483100000|2022-06-17 16:25:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655483400000|2022-06-17 16:30:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655483700000|2022-06-17 16:35:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655484000000|2022-06-17 16:40:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655484300000|2022-06-17 16:45:00|5.93|5.93|5.93|5.93|5.94|5.94|5.92|5.92|0
1655484600000|2022-06-17 16:50:00|5.92|5.92|5.91|5.91|5.92|5.92|5.9|5.9|0
1655484900000|2022-06-17 16:55:00|5.92|5.92|5.9|5.9|5.92|5.92|5.9|5.9|0
1655485200000|2022-06-17 17:00:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655485500000|2022-06-17 17:05:00|5.91|5.91|5.93|5.93|5.93|5.93|5.91|5.91|0
1655485800000|2022-06-17 17:10:00|5.92|5.92|5.95|5.95|5.96|5.96|5.92|5.92|0
1655486100000|2022-06-17 17:15:00|5.96|5.96|5.95|5.95|5.96|5.96|5.94|5.94|0
1655486400000|2022-06-17 17:20:00|5.96|5.96|5.97|5.97|5.97|5.97|5.95|5.95|0
1655486700000|2022-06-17 17:25:00|5.96|5.96|5.95|5.95|5.97|5.97|5.95|5.95|0
1655487000000|2022-06-17 17:30:00|5.96|5.96|5.97|5.97|5.98|5.98|5.95|5.95|0
1655487300000|2022-06-17 17:35:00|5.98|5.98|5.99|5.99|5.99|5.99|5.98|5.98|0
1655487600000|2022-06-17 17:40:00|6|6|6|6|6.02|6.02|5.99|5.99|0
1655487900000|2022-06-17 17:45:00|5.99|5.99|5.98|5.98|6|6|5.98|5.98|0
1655488200000|2022-06-17 17:50:00|5.99|5.99|5.97|5.97|6|6|5.96|5.96|0
1655488500000|2022-06-17 17:55:00|5.96|5.96|5.98|5.98|5.99|5.99|5.96|5.96|0
1655488800000|2022-06-17 18:00:00|5.99|5.99|6|6|6|6|5.98|5.98|0
1655489100000|2022-06-17 18:05:00|6.01|6.01|5.99|5.99|6.01|6.01|5.98|5.98|0
1655489400000|2022-06-17 18:10:00|5.98|5.98|6|6|6|6|5.98|5.98|0
1655489700000|2022-06-17 18:15:00|5.99|5.99|6|6|6|6|5.99|5.99|0
1655490000000|2022-06-17 18:20:00|6.01|6.01|6|6|6.01|6.01|5.99|5.99|0
1655490300000|2022-06-17 18:25:00|6.01|6.01|6|6|6.01|6.01|5.99|5.99|0
1655490600000|2022-06-17 18:30:00|5.99|5.99|5.99|5.99|5.99|5.99|5.98|5.98|0
1655490900000|2022-06-17 18:35:00|6|6|6.01|6.01|6.01|6.01|5.99|5.99|0
1655491200000|2022-06-17 18:40:00|6.02|6.02|6.02|6.02|6.03|6.03|6.01|6.01|0
1655491500000|2022-06-17 18:45:00|6.01|6.01|6.01|6.01|6.02|6.02|6|6|0
1655491800000|2022-06-17 18:50:00|6|6|6|6|6.01|6.01|6|6|0
1655492100000|2022-06-17 18:55:00|6.01|6.01|5.99|5.99|6.01|6.01|5.98|5.98|0
1655492400000|2022-06-17 19:00:00|5.98|5.98|5.98|5.98|5.99|5.99|5.97|5.97|0
1655492700000|2022-06-17 19:05:00|5.97|5.97|5.98|5.98|5.99|5.99|5.96|5.96|0
1655493000000|2022-06-17 19:10:00|5.97|5.97|5.94|5.94|5.98|5.98|5.94|5.94|0
1655493300000|2022-06-17 19:15:00|5.95|5.95|5.96|5.96|5.97|5.97|5.94|5.94|0
1655493600000|2022-06-17 19:20:00|5.97|5.97|5.97|5.97|5.98|5.98|5.97|5.97|0
1655493900000|2022-06-17 19:25:00|5.98|5.98|5.98|5.98|6|6|5.97|5.97|0
1655494200000|2022-06-17 19:30:00|5.97|5.97|5.96|5.96|5.97|5.97|5.95|5.95|0
1655494500000|2022-06-17 19:35:00|5.95|5.95|5.94|5.94|5.96|5.96|5.92|5.92|0
1655494800000|2022-06-17 19:40:00|5.93|5.93|5.92|5.92|5.94|5.94|5.91|5.91|0
1655495100000|2022-06-17 19:45:00|5.93|5.93|5.92|5.92|5.94|5.94|5.92|5.92|0
1655495400000|2022-06-17 19:50:00|5.98|5.98|6|6|6|6|5.95|5.95|0
1655495700000|2022-06-17 19:55:00|6.01|6.01|6.01|6.01|6.03|6.03|6|6|0
1655496000000|2022-06-17 20:00:00|6|6|5.98|5.98|6|6|5.95|5.95|0
1655798400000|2022-06-21 08:00:00|6.06|6.06|6.13|6.13|6.13|6.13|6.05|6.05|0
1655798700000|2022-06-21 08:05:00|6.14|6.14|6.13|6.13|6.14|6.14|6.12|6.12|0
1655799900000|2022-06-21 08:25:00|6.12|6.12|6.12|6.12|6.12|6.12|6.12|6.12|0
1655800200000|2022-06-21 08:30:00|6.11|6.11|6.11|6.11|6.11|6.11|6.11|6.11|0
1655800500000|2022-06-21 08:35:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655800800000|2022-06-21 08:40:00|6.12|6.12|6.1|6.1|6.12|6.12|6.1|6.1|0
1655801400000|2022-06-21 08:50:00|6.09|6.09|6.09|6.09|6.09|6.09|6.09|6.09|0
1655801700000|2022-06-21 08:55:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655802000000|2022-06-21 09:00:00|6.09|6.09|6.11|6.11|6.12|6.12|6.08|6.08|0
1655802300000|2022-06-21 09:05:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655804400000|2022-06-21 09:40:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655804700000|2022-06-21 09:45:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655805000000|2022-06-21 09:50:00|6.09|6.09|6.09|6.09|6.09|6.09|6.09|6.09|0
1655805600000|2022-06-21 10:00:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655805900000|2022-06-21 10:05:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655807100000|2022-06-21 10:25:00|6.11|6.11|6.11|6.11|6.11|6.11|6.11|6.11|0
1655807400000|2022-06-21 10:30:00|6.12|6.12|6.12|6.12|6.12|6.12|6.12|6.12|0
1655808300000|2022-06-21 10:45:00|6.08|6.08|6.12|6.12|6.12|6.12|6.08|6.08|0
1655808600000|2022-06-21 10:50:00|6.08|6.08|6.12|6.12|6.12|6.12|6.08|6.08|0
1655809200000|2022-06-21 11:00:00|6.09|6.09|6.12|6.12|6.12|6.12|6.09|6.09|0
1655809500000|2022-06-21 11:05:00|6.11|6.11|6.18|6.18|6.18|6.18|6.11|6.11|0
1655809800000|2022-06-21 11:10:00|6.11|6.11|6.12|6.12|6.18|6.18|6.11|6.11|0
1655810100000|2022-06-21 11:15:00|6.16|6.16|6.13|6.13|6.16|6.16|6.13|6.13|0
1655810400000|2022-06-21 11:20:00|6.14|6.14|6.14|6.14|6.14|6.14|6.13|6.13|0
1655810700000|2022-06-21 11:25:00|6.13|6.13|6.14|6.14|6.15|6.15|6.13|6.13|0
1655811000000|2022-06-21 11:30:00|6.15|6.15|6.14|6.14|6.17|6.17|6.14|6.14|0
1655811300000|2022-06-21 11:35:00|6.16|6.16|6.17|6.17|6.17|6.17|6.16|6.16|0
1655811900000|2022-06-21 11:45:00|6.16|6.16|6.14|6.14|6.17|6.17|6.14|6.14|0
1655812500000|2022-06-21 11:55:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655812800000|2022-06-21 12:00:00|6.14|6.14|6.15|6.15|6.15|6.15|6.14|6.14|0
1655813100000|2022-06-21 12:05:00|6.13|6.13|6.15|6.15|6.16|6.16|6.13|6.13|0
1655813700000|2022-06-21 12:15:00|6.16|6.16|6.16|6.16|6.16|6.16|6.16|6.16|0
1655814000000|2022-06-21 12:20:00|6.14|6.14|6.16|6.16|6.16|6.16|6.14|6.14|0
1655814300000|2022-06-21 12:25:00|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|0
1655814600000|2022-06-21 12:30:00|6.17|6.17|6.17|6.17|6.17|6.17|6.14|6.14|0
1655815200000|2022-06-21 12:40:00|6.16|6.16|6.16|6.16|6.16|6.16|6.16|6.16|0
1655815800000|2022-06-21 12:50:00|6.17|6.17|6.17|6.17|6.17|6.17|6.17|6.17|0
1655816100000|2022-06-21 12:55:00|6.18|6.18|6.16|6.16|6.18|6.18|6.16|6.16|0
1655816400000|2022-06-21 13:00:00|6.18|6.18|6.18|6.18|6.18|6.18|6.16|6.16|0
1655817900000|2022-06-21 13:25:00|6.17|6.17|6.15|6.15|6.18|6.18|6.14|6.14|0
1655818200000|2022-06-21 13:30:00|6.18|6.18|6.34|6.34|6.37|6.37|6.18|6.18|0
1655818500000|2022-06-21 13:35:00|6.36|6.36|6.27|6.27|6.41|6.41|6.25|6.25|0
1655818800000|2022-06-21 13:40:00|6.28|6.28|6.38|6.38|6.38|6.38|6.27|6.27|0
1655819100000|2022-06-21 13:45:00|6.37|6.37|6.4|6.4|6.44|6.44|6.36|6.36|0
1655819400000|2022-06-21 13:50:00|6.41|6.41|6.52|6.52|6.52|6.52|6.39|6.39|0
1655819700000|2022-06-21 13:55:00|6.53|6.53|6.61|6.61|6.61|6.61|6.53|6.53|0
1655820000000|2022-06-21 14:00:00|6.6|6.6|6.69|6.69|6.69|6.69|6.59|6.59|0
1655820300000|2022-06-21 14:05:00|6.67|6.67|6.61|6.61|6.7|6.7|6.6|6.6|0
1655820600000|2022-06-21 14:10:00|6.6|6.6|6.63|6.63|6.63|6.63|6.59|6.59|0
1655820900000|2022-06-21 14:15:00|6.62|6.62|6.64|6.64|6.64|6.64|6.59|6.59|0
1655821200000|2022-06-21 14:20:00|6.65|6.65|6.56|6.56|6.65|6.65|6.55|6.55|0
1655821500000|2022-06-21 14:25:00|6.55|6.55|6.48|6.48|6.56|6.56|6.48|6.48|0
1655821800000|2022-06-21 14:30:00|6.5|6.5|6.51|6.51|6.54|6.54|6.49|6.49|0
1655822100000|2022-06-21 14:35:00|6.5|6.5|6.55|6.55|6.56|6.56|6.49|6.49|0
1655822400000|2022-06-21 14:40:00|6.56|6.56|6.55|6.55|6.58|6.58|6.54|6.54|0
1655822700000|2022-06-21 14:45:00|6.54|6.54|6.57|6.57|6.58|6.58|6.54|6.54|0
1655823000000|2022-06-21 14:50:00|6.59|6.59|6.59|6.59|6.6|6.6|6.58|6.58|0
1655823300000|2022-06-21 14:55:00|6.6|6.6|6.58|6.58|6.61|6.61|6.57|6.57|0
1655823600000|2022-06-21 15:00:00|6.56|6.56|6.53|6.53|6.56|6.56|6.52|6.52|0
1655823900000|2022-06-21 15:05:00|6.54|6.54|6.51|6.51|6.54|6.54|6.5|6.5|0
1655824200000|2022-06-21 15:10:00|6.52|6.52|6.49|6.49|6.52|6.52|6.48|6.48|0
1655824500000|2022-06-21 15:15:00|6.48|6.48|6.52|6.52|6.52|6.52|6.48|6.48|0
1655824800000|2022-06-21 15:20:00|6.51|6.51|6.48|6.48|6.51|6.51|6.45|6.45|0
1655825100000|2022-06-21 15:25:00|6.47|6.47|6.46|6.46|6.49|6.49|6.46|6.46|0
1655825400000|2022-06-21 15:30:00|6.47|6.47|6.46|6.46|6.48|6.48|6.46|6.46|0
1655825700000|2022-06-21 15:35:00|6.47|6.47|6.44|6.44|6.48|6.48|6.44|6.44|0
1655826000000|2022-06-21 15:40:00|6.43|6.43|6.44|6.44|6.47|6.47|6.43|6.43|0
1655826300000|2022-06-21 15:45:00|6.45|6.45|6.47|6.47|6.48|6.48|6.43|6.43|0
1655826600000|2022-06-21 15:50:00|6.48|6.48|6.45|6.45|6.48|6.48|6.44|6.44|0
1655826900000|2022-06-21 15:55:00|6.44|6.44|6.44|6.44|6.46|6.46|6.44|6.44|0
1655827200000|2022-06-21 16:00:00|6.45|6.45|6.47|6.47|6.48|6.48|6.44|6.44|0
1655827500000|2022-06-21 16:05:00|6.48|6.48|6.46|6.46|6.48|6.48|6.45|6.45|0
1655827800000|2022-06-21 16:10:00|6.47|6.47|6.48|6.48|6.48|6.48|6.45|6.45|0
1655828100000|2022-06-21 16:15:00|6.47|6.47|6.48|6.48|6.5|6.5|6.47|6.47|0
1655828400000|2022-06-21 16:20:00|6.49|6.49|6.48|6.48|6.49|6.49|6.47|6.47|0
1655828700000|2022-06-21 16:25:00|6.47|6.47|6.48|6.48|6.48|6.48|6.46|6.46|0
1655829000000|2022-06-21 16:30:00|6.47|6.47|6.49|6.49|6.49|6.49|6.47|6.47|0
1655829300000|2022-06-21 16:35:00|6.48|6.48|6.51|6.51|6.51|6.51|6.48|6.48|0
1655829600000|2022-06-21 16:40:00|6.52|6.52|6.5|6.5|6.52|6.52|6.5|6.5|0
1655829900000|2022-06-21 16:45:00|6.51|6.51|6.5|6.5|6.52|6.52|6.5|6.5|0
1655830200000|2022-06-21 16:50:00|6.51|6.51|6.5|6.5|6.51|6.51|6.48|6.48|0
1655830500000|2022-06-21 16:55:00|6.49|6.49|6.5|6.5|6.51|6.51|6.49|6.49|0
1655830800000|2022-06-21 17:00:00|6.51|6.51|6.48|6.48|6.51|6.51|6.48|6.48|0
1655831100000|2022-06-21 17:05:00|6.47|6.47|6.47|6.47|6.48|6.48|6.46|6.46|0
1655831400000|2022-06-21 17:10:00|6.48|6.48|6.49|6.49|6.51|6.51|6.48|6.48|0
1655831700000|2022-06-21 17:15:00|6.5|6.5|6.48|6.48|6.5|6.5|6.48|6.48|0
1655832000000|2022-06-21 17:20:00|6.47|6.47|6.48|6.48|6.48|6.48|6.47|6.47|0
1655832300000|2022-06-21 17:25:00|6.47|6.47|6.49|6.49|6.49|6.49|6.47|6.47|0
1655832600000|2022-06-21 17:30:00|6.5|6.5|6.52|6.52|6.52|6.52|6.5|6.5|0
1655832900000|2022-06-21 17:35:00|6.51|6.51|6.49|6.49|6.53|6.53|6.49|6.49|0
1655833200000|2022-06-21 17:40:00|6.48|6.48|6.48|6.48|6.49|6.49|6.48|6.48|0
1655833500000|2022-06-21 17:45:00|6.47|6.47|6.48|6.48|6.48|6.48|6.47|6.47|0
1655833800000|2022-06-21 17:50:00|6.47|6.47|6.47|6.47|6.47|6.47|6.45|6.45|0
1655834100000|2022-06-21 17:55:00|6.46|6.46|6.43|6.43|6.47|6.47|6.43|6.43|0
1655834400000|2022-06-21 18:00:00|6.42|6.42|6.41|6.41|6.42|6.42|6.4|6.4|0
1655834700000|2022-06-21 18:05:00|6.42|6.42|6.41|6.41|6.43|6.43|6.41|6.41|0
1655835000000|2022-06-21 18:10:00|6.42|6.42|6.4|6.4|6.42|6.42|6.4|6.4|0
1655835300000|2022-06-21 18:15:00|6.41|6.41|6.4|6.4|6.41|6.41|6.4|6.4|0
1655835600000|2022-06-21 18:20:00|6.39|6.39|6.41|6.41|6.43|6.43|6.39|6.39|0
1655835900000|2022-06-21 18:25:00|6.4|6.4|6.4|6.4|6.41|6.41|6.39|6.39|0
1655836200000|2022-06-21 18:30:00|6.41|6.41|6.41|6.41|6.42|6.42|6.4|6.4|0
1655836500000|2022-06-21 18:35:00|6.42|6.42|6.41|6.41|6.42|6.42|6.4|6.4|0
1655836800000|2022-06-21 18:40:00|6.4|6.4|6.43|6.43|6.43|6.43|6.4|6.4|0
1655837100000|2022-06-21 18:45:00|6.42|6.42|6.4|6.4|6.42|6.42|6.4|6.4|0
1655837400000|2022-06-21 18:50:00|6.41|6.41|6.42|6.42|6.42|6.42|6.39|6.39|0
1655837700000|2022-06-21 18:55:00|6.41|6.41|6.38|6.38|6.41|6.41|6.38|6.38|0
1655838000000|2022-06-21 19:00:00|6.39|6.39|6.37|6.37|6.41|6.41|6.37|6.37|0
1655838300000|2022-06-21 19:05:00|6.38|6.38|6.39|6.39|6.39|6.39|6.37|6.37|0
1655838600000|2022-06-21 19:10:00|6.4|6.4|6.39|6.39|6.41|6.41|6.39|6.39|0
1655838900000|2022-06-21 19:15:00|6.4|6.4|6.39|6.39|6.4|6.4|6.38|6.38|0
1655839200000|2022-06-21 19:20:00|6.38|6.38|6.37|6.37|6.4|6.4|6.37|6.37|0
1655839500000|2022-06-21 19:25:00|6.36|6.36|6.37|6.37|6.38|6.38|6.35|6.35|0
1655839800000|2022-06-21 19:30:00|6.38|6.38|6.35|6.35|6.38|6.38|6.35|6.35|0
1655840100000|2022-06-21 19:35:00|6.36|6.36|6.33|6.33|6.36|6.36|6.33|6.33|0
1655840400000|2022-06-21 19:40:00|6.32|6.32|6.33|6.33|6.34|6.34|6.32|6.32|0
1655840700000|2022-06-21 19:45:00|6.34|6.34|6.35|6.35|6.35|6.35|6.33|6.33|0
1655841000000|2022-06-21 19:50:00|6.36|6.36|6.34|6.34|6.37|6.37|6.34|6.34|0
1655841300000|2022-06-21 19:55:00|6.33|6.33|6.3|6.3|6.33|6.33|6.3|6.3|0
1655841600000|2022-06-21 20:00:00|6.31|6.31|6.36|6.36|6.36|6.36|6.31|6.31|0
1655841900000|2022-06-21 20:05:00|6.33|6.33|6.34|6.34|6.36|6.36|6.33|6.33|0
1655842200000|2022-06-21 20:10:00|6.32|6.32|6.28|6.28|6.32|6.32|6.28|6.28|0
1655843700000|2022-06-21 20:35:00|6.3|6.3|6.33|6.33|6.33|6.33|6.3|6.3|0
1655844300000|2022-06-21 20:45:00|6.31|6.31|6.32|6.32|6.32|6.32|6.31|6.31|0
1655844600000|2022-06-21 20:50:00|6.31|6.31|6.31|6.31|6.31|6.31|6.31|6.31|0
1655845800000|2022-06-21 21:10:00|6.34|6.34|6.35|6.35|6.35|6.35|6.34|6.34|0
1655846700000|2022-06-21 21:25:00|6.33|6.33|6.33|6.33|6.33|6.33|6.33|6.33|0
1655847000000|2022-06-21 21:30:00|6.35|6.35|6.35|6.35|6.35|6.35|6.35|6.35|0
1655848800000|2022-06-21 22:00:00|6.33|6.33|6.35|6.35|6.35|6.35|6.33|6.33|0
1655849100000|2022-06-21 22:05:00|6.33|6.33|6.33|6.33|6.33|6.33|6.33|6.33|0
1655849400000|2022-06-21 22:10:00|6.35|6.35|6.35|6.35|6.35|6.35|6.35|6.35|0
1655849700000|2022-06-21 22:15:00|6.33|6.33|6.34|6.34|6.35|6.35|6.32|6.32|0
1655850000000|2022-06-21 22:20:00|6.33|6.33|6.34|6.34|6.34|6.34|6.33|6.33|0
1655850600000|2022-06-21 22:30:00|6.33|6.33|6.33|6.33|6.33|6.33|6.33|6.33|0
1655850900000|2022-06-21 22:35:00|6.34|6.34|6.33|6.33|6.34|6.34|6.33|6.33|0
1655852100000|2022-06-21 22:55:00|6.32|6.32|6.33|6.33|6.33|6.33|6.32|6.32|0
1655852700000|2022-06-21 23:05:00|6.32|6.32|6.33|6.33|6.33|6.33|6.32|6.32|0
1655853900000|2022-06-21 23:25:00|6.32|6.32|6.31|6.31|6.33|6.33|6.31|6.31|0
1655854200000|2022-06-21 23:30:00|6.32|6.32|6.33|6.33|6.33|6.33|6.32|6.32|0
1655854500000|2022-06-21 23:35:00|6.32|6.32|6.33|6.33|6.33|6.33|6.32|6.32|0
1655854800000|2022-06-21 23:40:00|6.32|6.32|6.33|6.33|6.34|6.34|6.32|6.32|0
1655855400000|2022-06-21 23:50:00|6.28|6.28|6.33|6.33|6.33|6.33|6.28|6.28|0
1655855700000|2022-06-21 23:55:00|6.29|6.29|6.33|6.33|6.33|6.33|6.29|6.29|0
1655884800000|2022-06-22 08:00:00|6.24|6.24|6.18|6.18|6.24|6.24|6.18|6.18|0
1655885100000|2022-06-22 08:05:00|6.15|6.15|6.14|6.14|6.18|6.18|6.14|6.14|0
1655885400000|2022-06-22 08:10:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655885700000|2022-06-22 08:15:00|6.12|6.12|6.13|6.13|6.13|6.13|6.12|6.12|0
1655886000000|2022-06-22 08:20:00|6.11|6.11|6.12|6.12|6.12|6.12|6.11|6.11|0
1655886300000|2022-06-22 08:25:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655886600000|2022-06-22 08:30:00|6.11|6.11|6.11|6.11|6.11|6.11|6.11|6.11|0
1655886900000|2022-06-22 08:35:00|6.12|6.12|6.12|6.12|6.12|6.12|6.12|6.12|0
1655887800000|2022-06-22 08:50:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655888400000|2022-06-22 09:00:00|6.12|6.12|6.12|6.12|6.12|6.12|6.12|6.12|0
1655888700000|2022-06-22 09:05:00|6.14|6.14|6.14|6.14|6.14|6.14|6.14|6.14|0
1655889000000|2022-06-22 09:10:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655889600000|2022-06-22 09:20:00|6.14|6.14|6.14|6.14|6.14|6.14|6.14|6.14|0
1655890200000|2022-06-22 09:30:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655891100000|2022-06-22 09:45:00|6.17|6.17|6.17|6.17|6.17|6.17|6.17|6.17|0
1655891700000|2022-06-22 09:55:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655894100000|2022-06-22 10:35:00|6.15|6.15|6.13|6.13|6.15|6.15|6.13|6.13|0
1655895600000|2022-06-22 11:00:00|6.15|6.15|6.19|6.19|6.27|6.27|6.14|6.14|0
1655895900000|2022-06-22 11:05:00|6.22|6.22|6.22|6.22|6.22|6.22|6.22|6.22|0
1655896200000|2022-06-22 11:10:00|6.17|6.17|6.17|6.17|6.17|6.17|6.17|6.17|0
1655897400000|2022-06-22 11:30:00|6.18|6.18|6.08|6.08|6.18|6.18|6.07|6.07|0
1655898000000|2022-06-22 11:40:00|6.17|6.17|6.15|6.15|6.17|6.17|6.09|6.09|0
1655898300000|2022-06-22 11:45:00|6.13|6.13|6.08|6.08|6.13|6.13|6.08|6.08|0
1655898600000|2022-06-22 11:50:00|6.17|6.17|6.12|6.12|6.17|6.17|6.12|6.12|0
1655898900000|2022-06-22 11:55:00|6.1|6.1|6.14|6.14|6.14|6.14|6.1|6.1|0
1655899500000|2022-06-22 12:05:00|6.15|6.15|6.14|6.14|6.15|6.15|6.14|6.14|0
1655900100000|2022-06-22 12:15:00|6.16|6.16|6.14|6.14|6.16|6.16|6.14|6.14|0
1655900400000|2022-06-22 12:20:00|6.12|6.12|6.11|6.11|6.12|6.12|6.11|6.11|0
1655900700000|2022-06-22 12:25:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655901000000|2022-06-22 12:30:00|6.12|6.12|6.16|6.16|6.16|6.16|6.12|6.12|0
1655901600000|2022-06-22 12:40:00|6.14|6.14|6.12|6.12|6.14|6.14|6.1|6.1|0
1655901900000|2022-06-22 12:45:00|6.09|6.09|6.1|6.1|6.13|6.13|6.09|6.09|0
1655902200000|2022-06-22 12:50:00|6.13|6.13|6.12|6.12|6.14|6.14|6.11|6.11|0
1655902500000|2022-06-22 12:55:00|6.13|6.13|6.1|6.1|6.14|6.14|6.1|6.1|0
1655902800000|2022-06-22 13:00:00|6.11|6.11|6.12|6.12|6.12|6.12|6.08|6.08|0
1655903100000|2022-06-22 13:05:00|6.11|6.11|6.12|6.12|6.13|6.13|6.1|6.1|0
1655903400000|2022-06-22 13:10:00|6.13|6.13|6.13|6.13|6.14|6.14|6.13|6.13|0
1655903700000|2022-06-22 13:15:00|6.15|6.15|6.18|6.18|6.2|6.2|6.13|6.13|0
1655904000000|2022-06-22 13:20:00|6.17|6.17|6.15|6.15|6.17|6.17|6.11|6.11|0
1655904300000|2022-06-22 13:25:00|6.17|6.17|6.11|6.11|6.18|6.18|6.1|6.1|0
1655904600000|2022-06-22 13:30:00|6.12|6.12|6.32|6.32|6.32|6.32|6.11|6.11|0
1655904900000|2022-06-22 13:35:00|6.33|6.33|6.26|6.26|6.33|6.33|6.23|6.23|0
1655905200000|2022-06-22 13:40:00|6.25|6.25|6.26|6.26|6.26|6.26|6.2|6.2|0
1655905500000|2022-06-22 13:45:00|6.25|6.25|6.24|6.24|6.28|6.28|6.22|6.22|0
1655905800000|2022-06-22 13:50:00|6.23|6.23|6.28|6.28|6.28|6.28|6.19|6.19|0
1655906100000|2022-06-22 13:55:00|6.29|6.29|6.3|6.3|6.31|6.31|6.28|6.28|0
1655906400000|2022-06-22 14:00:00|6.29|6.29|6.26|6.26|6.3|6.3|6.26|6.26|0
1655906700000|2022-06-22 14:05:00|6.25|6.25|6.3|6.3|6.3|6.3|6.24|6.24|0
1655907000000|2022-06-22 14:10:00|6.31|6.31|6.31|6.31|6.32|6.32|6.28|6.28|0
1655907300000|2022-06-22 14:15:00|6.3|6.3|6.27|6.27|6.32|6.32|6.27|6.27|0
1655907600000|2022-06-22 14:20:00|6.28|6.28|6.31|6.31|6.31|6.31|6.25|6.25|0
1655907900000|2022-06-22 14:25:00|6.3|6.3|6.31|6.31|6.32|6.32|6.29|6.29|0
1655908200000|2022-06-22 14:30:00|6.3|6.3|6.33|6.33|6.33|6.33|6.28|6.28|0
1655908500000|2022-06-22 14:35:00|6.32|6.32|6.33|6.33|6.35|6.35|6.32|6.32|0
1655908800000|2022-06-22 14:40:00|6.32|6.32|6.29|6.29|6.32|6.32|6.28|6.28|0
1655909100000|2022-06-22 14:45:00|6.28|6.28|6.27|6.27|6.28|6.28|6.26|6.26|0
1655909400000|2022-06-22 14:50:00|6.26|6.26|6.28|6.28|6.29|6.29|6.24|6.24|0
1655909700000|2022-06-22 14:55:00|6.27|6.27|6.3|6.3|6.31|6.31|6.27|6.27|0
1655910000000|2022-06-22 15:00:00|6.29|6.29|6.26|6.26|6.3|6.3|6.26|6.26|0
1655910300000|2022-06-22 15:05:00|6.27|6.27|6.24|6.24|6.27|6.27|6.24|6.24|0
1655910600000|2022-06-22 15:10:00|6.25|6.25|6.23|6.23|6.26|6.26|6.23|6.23|0
1655910900000|2022-06-22 15:15:00|6.25|6.25|6.27|6.27|6.27|6.27|6.23|6.23|0
1655911200000|2022-06-22 15:20:00|6.28|6.28|6.28|6.28|6.31|6.31|6.27|6.27|0
1655911500000|2022-06-22 15:25:00|6.29|6.29|6.28|6.28|6.29|6.29|6.27|6.27|0
1655911800000|2022-06-22 15:30:00|6.29|6.29|6.29|6.29|6.32|6.32|6.29|6.29|0
1655912100000|2022-06-22 15:35:00|6.3|6.3|6.32|6.32|6.33|6.33|6.3|6.3|0
1655912400000|2022-06-22 15:40:00|6.31|6.31|6.27|6.27|6.31|6.31|6.27|6.27|0
1655912700000|2022-06-22 15:45:00|6.26|6.26|6.27|6.27|6.27|6.27|6.25|6.25|0
1655913000000|2022-06-22 15:50:00|6.28|6.28|6.26|6.26|6.28|6.28|6.26|6.26|0
1655913300000|2022-06-22 15:55:00|6.27|6.27|6.23|6.23|6.28|6.28|6.23|6.23|0
1655913600000|2022-06-22 16:00:00|6.24|6.24|6.24|6.24|6.28|6.28|6.23|6.23|0
1655913900000|2022-06-22 16:05:00|6.23|6.23|6.23|6.23|6.25|6.25|6.22|6.22|0
1655914200000|2022-06-22 16:10:00|6.22|6.22|6.24|6.24|6.24|6.24|6.22|6.22|0
1655914500000|2022-06-22 16:15:00|6.25|6.25|6.25|6.25|6.26|6.26|6.23|6.23|0
1655914800000|2022-06-22 16:20:00|6.24|6.24|6.26|6.26|6.27|6.27|6.24|6.24|0
1655915100000|2022-06-22 16:25:00|6.25|6.25|6.27|6.27|6.28|6.28|6.25|6.25|0
1655915400000|2022-06-22 16:30:00|6.28|6.28|6.29|6.29|6.3|6.3|6.26|6.26|0
1655915700000|2022-06-22 16:35:00|6.3|6.3|6.28|6.28|6.3|6.3|6.28|6.28|0
1655916000000|2022-06-22 16:40:00|6.29|6.29|6.31|6.31|6.31|6.31|6.29|6.29|0
1655916300000|2022-06-22 16:45:00|6.32|6.32|6.3|6.3|6.32|6.32|6.3|6.3|0
1655916600000|2022-06-22 16:50:00|6.31|6.31|6.32|6.32|6.33|6.33|6.3|6.3|0
1655916900000|2022-06-22 16:55:00|6.33|6.33|6.35|6.35|6.35|6.35|6.32|6.32|0
1655917200000|2022-06-22 17:00:00|6.36|6.36|6.33|6.33|6.36|6.36|6.33|6.33|0
1655917500000|2022-06-22 17:05:00|6.34|6.34|6.37|6.37|6.37|6.37|6.34|6.34|0
1655917800000|2022-06-22 17:10:00|6.38|6.38|6.39|6.39|6.4|6.4|6.38|6.38|0
1655918100000|2022-06-22 17:15:00|6.4|6.4|6.37|6.37|6.4|6.4|6.37|6.37|0
1655918400000|2022-06-22 17:20:00|6.38|6.38|6.37|6.37|6.38|6.38|6.35|6.35|0
1655918700000|2022-06-22 17:25:00|6.38|6.38|6.36|6.36|6.38|6.38|6.35|6.35|0
1655919000000|2022-06-22 17:30:00|6.37|6.37|6.37|6.37|6.37|6.37|6.36|6.36|0
1655919300000|2022-06-22 17:35:00|6.36|6.36|6.39|6.39|6.39|6.39|6.36|6.36|0
1655919600000|2022-06-22 17:40:00|6.4|6.4|6.4|6.4|6.4|6.4|6.39|6.39|0
1655919900000|2022-06-22 17:45:00|6.41|6.41|6.4|6.4|6.41|6.41|6.4|6.4|0
1655920200000|2022-06-22 17:50:00|6.39|6.39|6.38|6.38|6.41|6.41|6.38|6.38|0
1655920500000|2022-06-22 17:55:00|6.39|6.39|6.41|6.41|6.41|6.41|6.38|6.38|0
1655920800000|2022-06-22 18:00:00|6.42|6.42|6.4|6.4|6.42|6.42|6.4|6.4|0
1655921100000|2022-06-22 18:05:00|6.41|6.41|6.44|6.44|6.44|6.44|6.41|6.41|0
1655921400000|2022-06-22 18:10:00|6.43|6.43|6.44|6.44|6.44|6.44|6.42|6.42|0
1655921700000|2022-06-22 18:15:00|6.45|6.45|6.44|6.44|6.45|6.45|6.43|6.43|0
1655922000000|2022-06-22 18:20:00|6.45|6.45|6.46|6.46|6.46|6.46|6.43|6.43|0
1655922300000|2022-06-22 18:25:00|6.45|6.45|6.44|6.44|6.45|6.45|6.42|6.42|0
1655922600000|2022-06-22 18:30:00|6.43|6.43|6.43|6.43|6.43|6.43|6.42|6.42|0
1655922900000|2022-06-22 18:35:00|6.42|6.42|6.39|6.39|6.43|6.43|6.38|6.38|0
1655923200000|2022-06-22 18:40:00|6.38|6.38|6.39|6.39|6.4|6.4|6.38|6.38|0
1655923500000|2022-06-22 18:45:00|6.4|6.4|6.37|6.37|6.4|6.4|6.37|6.37|0
1655923800000|2022-06-22 18:50:00|6.38|6.38|6.39|6.39|6.39|6.39|6.37|6.37|0
1655924100000|2022-06-22 18:55:00|6.38|6.38|6.38|6.38|6.38|6.38|6.37|6.37|0
1655924400000|2022-06-22 19:00:00|6.37|6.37|6.37|6.37|6.38|6.38|6.36|6.36|0
1655924700000|2022-06-22 19:05:00|6.38|6.38|6.36|6.36|6.38|6.38|6.35|6.35|0
1655925000000|2022-06-22 19:10:00|6.35|6.35|6.35|6.35|6.35|6.35|6.34|6.34|0
1655925300000|2022-06-22 19:15:00|6.36|6.36|6.34|6.34|6.36|6.36|6.33|6.33|0
1655925600000|2022-06-22 19:20:00|6.33|6.33|6.33|6.33|6.33|6.33|6.32|6.32|0
1655925900000|2022-06-22 19:25:00|6.32|6.32|6.31|6.31|6.33|6.33|6.3|6.3|0
1655926200000|2022-06-22 19:30:00|6.32|6.32|6.29|6.29|6.33|6.33|6.29|6.29|0
1655926500000|2022-06-22 19:35:00|6.28|6.28|6.26|6.26|6.29|6.29|6.25|6.25|0
1655926800000|2022-06-22 19:40:00|6.25|6.25|6.26|6.26|6.26|6.26|6.23|6.23|0
1655927100000|2022-06-22 19:45:00|6.25|6.25|6.24|6.24|6.25|6.25|6.23|6.23|0
1655927400000|2022-06-22 19:50:00|6.23|6.23|6.28|6.28|6.28|6.28|6.23|6.23|0
1655927700000|2022-06-22 19:55:00|6.27|6.27|6.26|6.26|6.28|6.28|6.26|6.26|0
1655928000000|2022-06-22 20:00:00|6.25|6.25|6.28|6.28|6.28|6.28|6.25|6.25|0
1655928600000|2022-06-22 20:10:00|6.29|6.29|6.29|6.29|6.29|6.29|6.29|6.29|0
1655928900000|2022-06-22 20:15:00|6.28|6.28|6.3|6.3|6.3|6.3|6.28|6.28|0
1655929800000|2022-06-22 20:30:00|6.28|6.28|6.28|6.28|6.28|6.28|6.28|6.28|0
1655930100000|2022-06-22 20:35:00|6.27|6.27|6.24|6.24|6.27|6.27|6.24|6.24|0
1655930400000|2022-06-22 20:40:00|6.26|6.26|6.26|6.26|6.26|6.26|6.26|6.26|0
1655932200000|2022-06-22 21:10:00|6.27|6.27|6.3|6.3|6.3|6.3|6.27|6.27|0
1655932500000|2022-06-22 21:15:00|6.27|6.27|6.26|6.26|6.27|6.27|6.26|6.26|0
1655933100000|2022-06-22 21:25:00|6.24|6.24|6.24|6.24|6.24|6.24|6.24|6.24|0
1655934600000|2022-06-22 21:50:00|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|0
1655935200000|2022-06-22 22:00:00|6.23|6.23|6.26|6.26|6.26|6.26|6.23|6.23|0
1655935500000|2022-06-22 22:05:00|6.23|6.23|6.26|6.26|6.26|6.26|6.22|6.22|0
1655936100000|2022-06-22 22:15:00|6.22|6.22|6.25|6.25|6.25|6.25|6.22|6.22|0
1655936400000|2022-06-22 22:20:00|6.22|6.22|6.22|6.22|6.22|6.22|6.22|6.22|0
1655936700000|2022-06-22 22:25:00|6.25|6.25|6.25|6.25|6.25|6.25|6.23|6.23|0
1655937000000|2022-06-22 22:30:00|6.3|6.3|6.25|6.25|6.3|6.3|6.23|6.23|0
1655937300000|2022-06-22 22:35:00|6.23|6.23|6.25|6.25|6.25|6.25|6.23|6.23|0
1655937600000|2022-06-22 22:40:00|6.23|6.23|6.25|6.25|6.25|6.25|6.22|6.22|0
1655937900000|2022-06-22 22:45:00|6.22|6.22|6.22|6.22|6.25|6.25|6.22|6.22|0
1655938200000|2022-06-22 22:50:00|6.23|6.23|6.25|6.25|6.25|6.25|6.23|6.23|0
1655938500000|2022-06-22 22:55:00|6.26|6.26|6.26|6.26|6.26|6.26|6.23|6.23|0
1655938800000|2022-06-22 23:00:00|6.23|6.23|6.23|6.23|6.25|6.25|6.23|6.23|0
1655939100000|2022-06-22 23:05:00|6.25|6.25|6.25|6.25|6.25|6.25|6.25|6.25|0
1655939400000|2022-06-22 23:10:00|6.23|6.23|6.25|6.25|6.25|6.25|6.23|6.23|0
1655939700000|2022-06-22 23:15:00|6.26|6.26|6.26|6.26|6.26|6.26|6.26|6.26|0
1655940000000|2022-06-22 23:20:00|6.25|6.25|6.23|6.23|6.25|6.25|6.23|6.23|0
1655940300000|2022-06-22 23:25:00|6.24|6.24|6.25|6.25|6.25|6.25|6.24|6.24|0
1655940600000|2022-06-22 23:30:00|6.24|6.24|6.25|6.25|6.25|6.25|6.24|6.24|0
1655940900000|2022-06-22 23:35:00|6.23|6.23|6.23|6.23|6.23|6.23|6.23|6.23|0
1655941200000|2022-06-22 23:40:00|6.22|6.22|6.23|6.23|6.23|6.23|6.22|6.22|0
1655941500000|2022-06-22 23:45:00|6.22|6.22|6.23|6.23|6.23|6.23|6.21|6.21|0
1655941800000|2022-06-22 23:50:00|6.21|6.21|6.17|6.17|6.21|6.21|6.14|6.14|0
1655942100000|2022-06-22 23:55:00|6.18|6.18|6.21|6.21|6.23|6.23|6.14|6.14|0
1655971200000|2022-06-23 08:00:00|6.18|6.18|6.23|6.23|6.23|6.23|6.18|6.18|0
1655971500000|2022-06-23 08:05:00|6.25|6.25|6.25|6.25|6.25|6.25|6.25|6.25|0
1655971800000|2022-06-23 08:10:00|6.24|6.24|6.29|6.29|6.29|6.29|6.24|6.24|0
1655972400000|2022-06-23 08:20:00|6.25|6.25|6.25|6.25|6.25|6.25|6.25|6.25|0
1655972700000|2022-06-23 08:25:00|6.26|6.26|6.26|6.26|6.26|6.26|6.26|6.26|0
1655973600000|2022-06-23 08:40:00|6.25|6.25|6.26|6.26|6.26|6.26|6.25|6.25|0
1655975700000|2022-06-23 09:15:00|6.28|6.28|6.28|6.28|6.28|6.28|6.28|6.28|0
1655976300000|2022-06-23 09:25:00|6.29|6.29|6.29|6.29|6.29|6.29|6.29|6.29|0
1655976900000|2022-06-23 09:35:00|6.28|6.28|6.28|6.28|6.28|6.28|6.28|6.28|0
1655978400000|2022-06-23 10:00:00|6.29|6.29|6.28|6.28|6.29|6.29|6.28|6.28|0
1655979300000|2022-06-23 10:15:00|6.29|6.29|6.28|6.28|6.29|6.29|6.28|6.28|0
1655980200000|2022-06-23 10:30:00|6.29|6.29|6.29|6.29|6.29|6.29|6.29|6.29|0
1655980800000|2022-06-23 10:40:00|6.28|6.28|6.31|6.31|6.31|6.31|6.28|6.28|0
1655981100000|2022-06-23 10:45:00|6.32|6.32|6.32|6.32|6.32|6.32|6.32|6.32|0
1655981400000|2022-06-23 10:50:00|6.38|6.38|6.38|6.38|6.38|6.38|6.38|6.38|0
1655982000000|2022-06-23 11:00:00|6.33|6.33|6.31|6.31|6.34|6.34|6.3|6.3|0
1655982300000|2022-06-23 11:05:00|6.37|6.37|6.33|6.33|6.37|6.37|6.33|6.33|0
1655982900000|2022-06-23 11:15:00|6.31|6.31|6.3|6.3|6.31|6.31|6.3|6.3|0
1655983200000|2022-06-23 11:20:00|6.33|6.33|6.31|6.31|6.34|6.34|6.31|6.31|0
1655983800000|2022-06-23 11:30:00|6.3|6.3|6.32|6.32|6.32|6.32|6.3|6.3|0
1655984100000|2022-06-23 11:35:00|6.33|6.33|6.33|6.33|6.33|6.33|6.33|6.33|0
1655984400000|2022-06-23 11:40:00|6.28|6.28|6.28|6.28|6.28|6.28|6.28|6.28|0
1655984700000|2022-06-23 11:45:00|6.27|6.27|6.3|6.3|6.3|6.3|6.26|6.26|0
1655985000000|2022-06-23 11:50:00|6.28|6.28|6.3|6.3|6.36|6.36|6.28|6.28|0
1655985300000|2022-06-23 11:55:00|6.33|6.33|6.52|6.52|6.52|6.52|6.33|6.33|0
1655985600000|2022-06-23 12:00:00|6.48|6.48|6.57|6.57|6.62|6.62|6.48|6.48|0
1655985900000|2022-06-23 12:05:00|6.56|6.56|6.54|6.54|6.59|6.59|6.51|6.51|0
1655986200000|2022-06-23 12:10:00|6.56|6.56|6.56|6.56|6.61|6.61|6.56|6.56|0
1655986500000|2022-06-23 12:15:00|6.59|6.59|6.56|6.56|6.59|6.59|6.56|6.56|0
1655986800000|2022-06-23 12:20:00|6.58|6.58|6.51|6.51|6.58|6.58|6.5|6.5|0
1655987100000|2022-06-23 12:25:00|6.5|6.5|6.47|6.47|6.51|6.51|6.47|6.47|0
1655987400000|2022-06-23 12:30:00|6.45|6.45|6.46|6.46|6.46|6.46|6.44|6.44|0
1655987700000|2022-06-23 12:35:00|6.44|6.44|6.43|6.43|6.44|6.44|6.42|6.42|0
1655988000000|2022-06-23 12:40:00|6.42|6.42|6.46|6.46|6.46|6.46|6.42|6.42|0
1655988300000|2022-06-23 12:45:00|6.44|6.44|6.43|6.43|6.44|6.44|6.43|6.43|0
1655988900000|2022-06-23 12:55:00|6.44|6.44|6.48|6.48|6.48|6.48|6.44|6.44|0
1655989200000|2022-06-23 13:00:00|6.46|6.46|6.47|6.47|6.47|6.47|6.45|6.45|0
1655989500000|2022-06-23 13:05:00|6.48|6.48|6.52|6.52|6.53|6.53|6.48|6.48|0
1655989800000|2022-06-23 13:10:00|6.53|6.53|6.54|6.54|6.55|6.55|6.53|6.53|0
1655990100000|2022-06-23 13:15:00|6.64|6.64|6.64|6.64|6.64|6.64|6.64|6.64|0
1655990400000|2022-06-23 13:20:00|6.65|6.65|6.6|6.6|6.65|6.65|6.6|6.6|0
1655990700000|2022-06-23 13:25:00|6.59|6.59|6.47|6.47|6.62|6.62|6.45|6.45|0
1655991000000|2022-06-23 13:30:00|6.46|6.46|6.58|6.58|6.74|6.74|6.44|6.44|0
1655991300000|2022-06-23 13:35:00|6.57|6.57|6.43|6.43|6.59|6.59|6.43|6.43|0
1655991600000|2022-06-23 13:40:00|6.42|6.42|6.52|6.52|6.56|6.56|6.42|6.42|0
1655991900000|2022-06-23 13:45:00|6.58|6.58|6.59|6.59|6.59|6.59|6.56|6.56|0
1655992200000|2022-06-23 13:50:00|6.54|6.54|6.54|6.54|6.55|6.55|6.53|6.53|0
1655992500000|2022-06-23 13:55:00|6.56|6.56|6.58|6.58|6.59|6.59|6.56|6.56|0
1655992800000|2022-06-23 14:00:00|6.59|6.59|6.64|6.64|6.64|6.64|6.59|6.59|0
1655993100000|2022-06-23 14:05:00|6.65|6.65|6.59|6.59|6.68|6.68|6.59|6.59|0
1655993400000|2022-06-23 14:10:00|6.6|6.6|6.67|6.67|6.67|6.67|6.59|6.59|0
1655993700000|2022-06-23 14:15:00|6.66|6.66|6.66|6.66|6.68|6.68|6.65|6.65|0
1655994000000|2022-06-23 14:20:00|6.67|6.67|6.65|6.65|6.68|6.68|6.65|6.65|0
1655994300000|2022-06-23 14:25:00|6.64|6.64|6.64|6.64|6.66|6.66|6.6|6.6|0
1655994600000|2022-06-23 14:30:00|6.65|6.65|6.64|6.64|6.68|6.68|6.64|6.64|0
1655994900000|2022-06-23 14:35:00|6.63|6.63|6.65|6.65|6.67|6.67|6.63|6.63|0
1655995200000|2022-06-23 14:40:00|6.64|6.64|6.63|6.63|6.66|6.66|6.63|6.63|0
1655995500000|2022-06-23 14:45:00|6.62|6.62|6.64|6.64|6.65|6.65|6.62|6.62|0
1655995800000|2022-06-23 14:50:00|6.66|6.66|6.71|6.71|6.71|6.71|6.66|6.66|0
1655996100000|2022-06-23 14:55:00|6.7|6.7|6.71|6.71|6.74|6.74|6.7|6.7|0
1655996400000|2022-06-23 15:00:00|6.7|6.7|6.68|6.68|6.71|6.71|6.68|6.68|0
1655996700000|2022-06-23 15:05:00|6.67|6.67|6.67|6.67|6.67|6.67|6.65|6.65|0
1655997000000|2022-06-23 15:10:00|6.66|6.66|6.69|6.69|6.69|6.69|6.66|6.66|0
1655997300000|2022-06-23 15:15:00|6.68|6.68|6.71|6.71|6.72|6.72|6.67|6.67|0
1655997600000|2022-06-23 15:20:00|6.7|6.7|6.69|6.69|6.71|6.71|6.68|6.68|0
1655997900000|2022-06-23 15:25:00|6.68|6.68|6.69|6.69|6.7|6.7|6.68|6.68|0
1655998200000|2022-06-23 15:30:00|6.7|6.7|6.68|6.68|6.7|6.7|6.66|6.66|0
1655998500000|2022-06-23 15:35:00|6.67|6.67|6.66|6.66|6.67|6.67|6.64|6.64|0
1655998800000|2022-06-23 15:40:00|6.65|6.65|6.66|6.66|6.66|6.66|6.64|6.64|0
1655999100000|2022-06-23 15:45:00|6.67|6.67|6.67|6.67|6.68|6.68|6.67|6.67|0
1655999400000|2022-06-23 15:50:00|6.68|6.68|6.69|6.69|6.7|6.7|6.68|6.68|0
1655999700000|2022-06-23 15:55:00|6.68|6.68|6.66|6.66|6.69|6.69|6.66|6.66|0
1656000000000|2022-06-23 16:00:00|6.65|6.65|6.57|6.57|6.65|6.65|6.57|6.57|0
1656000300000|2022-06-23 16:05:00|6.56|6.56|6.59|6.59|6.6|6.6|6.55|6.55|0
1656000600000|2022-06-23 16:10:00|6.6|6.6|6.58|6.58|6.6|6.6|6.58|6.58|0
1656000900000|2022-06-23 16:15:00|6.57|6.57|6.61|6.61|6.62|6.62|6.57|6.57|0
1656001200000|2022-06-23 16:20:00|6.6|6.6|6.57|6.57|6.61|6.61|6.56|6.56|0
1656001500000|2022-06-23 16:25:00|6.56|6.56|6.54|6.54|6.58|6.58|6.54|6.54|0
1656001800000|2022-06-23 16:30:00|6.53|6.53|6.5|6.5|6.54|6.54|6.49|6.49|0
1656002100000|2022-06-23 16:35:00|6.51|6.51|6.47|6.47|6.51|6.51|6.47|6.47|0
1656002400000|2022-06-23 16:40:00|6.48|6.48|6.48|6.48|6.5|6.5|6.47|6.47|0
1656002700000|2022-06-23 16:45:00|6.47|6.47|6.45|6.45|6.47|6.47|6.45|6.45|0
1656003000000|2022-06-23 16:50:00|6.44|6.44|6.41|6.41|6.45|6.45|6.41|6.41|0
1656003300000|2022-06-23 16:55:00|6.42|6.42|6.4|6.4|6.42|6.42|6.39|6.39|0
1656003600000|2022-06-23 17:00:00|6.41|6.41|6.37|6.37|6.41|6.41|6.36|6.36|0
1656003900000|2022-06-23 17:05:00|6.38|6.38|6.38|6.38|6.4|6.4|6.37|6.37|0
1656004200000|2022-06-23 17:10:00|6.39|6.39|6.39|6.39|6.4|6.4|6.39|6.39|0
1656004500000|2022-06-23 17:15:00|6.4|6.4|6.42|6.42|6.43|6.43|6.4|6.4|0
1656004800000|2022-06-23 17:20:00|6.43|6.43|6.41|6.41|6.43|6.43|6.41|6.41|0
1656005100000|2022-06-23 17:25:00|6.42|6.42|6.42|6.42|6.43|6.43|6.41|6.41|0
1656005400000|2022-06-23 17:30:00|6.43|6.43|6.42|6.42|6.43|6.43|6.42|6.42|0
1656005700000|2022-06-23 17:35:00|6.43|6.43|6.41|6.41|6.43|6.43|6.39|6.39|0
1656006000000|2022-06-23 17:40:00|6.4|6.4|6.39|6.39|6.41|6.41|6.38|6.38|0
1656006300000|2022-06-23 17:45:00|6.38|6.38|6.42|6.42|6.42|6.42|6.38|6.38|0
1656006600000|2022-06-23 17:50:00|6.43|6.43|6.43|6.43|6.43|6.43|6.42|6.42|0
1656007200000|2022-06-23 18:00:00|6.44|6.44|6.43|6.43|6.45|6.45|6.43|6.43|0
1656007500000|2022-06-23 18:05:00|6.44|6.44|6.45|6.45|6.45|6.45|6.43|6.43|0
1656007800000|2022-06-23 18:10:00|6.44|6.44|6.45|6.45|6.45|6.45|6.43|6.43|0
1656008100000|2022-06-23 18:15:00|6.44|6.44|6.43|6.43|6.45|6.45|6.43|6.43|0
1656008400000|2022-06-23 18:20:00|6.42|6.42|6.45|6.45|6.45|6.45|6.42|6.42|0
1656008700000|2022-06-23 18:25:00|6.46|6.46|6.48|6.48|6.48|6.48|6.46|6.46|0
1656009000000|2022-06-23 18:30:00|6.49|6.49|6.49|6.49|6.49|6.49|6.48|6.48|0
1656009300000|2022-06-23 18:35:00|6.48|6.48|6.5|6.5|6.5|6.5|6.48|6.48|0
1656009600000|2022-06-23 18:40:00|6.49|6.49|6.51|6.51|6.51|6.51|6.48|6.48|0
1656009900000|2022-06-23 18:45:00|6.52|6.52|6.51|6.51|6.52|6.52|6.5|6.5|0
1656010200000|2022-06-23 18:50:00|6.5|6.5|6.53|6.53|6.53|6.53|6.5|6.5|0
1656010500000|2022-06-23 18:55:00|6.51|6.51|6.54|6.54|6.54|6.54|6.51|6.51|0
1656010800000|2022-06-23 19:00:00|6.53|6.53|6.53|6.53|6.54|6.54|6.52|6.52|0
1656011100000|2022-06-23 19:05:00|6.54|6.54|6.54|6.54|6.54|6.54|6.53|6.53|0
1656011400000|2022-06-23 19:10:00|6.53|6.53|6.55|6.55|6.55|6.55|6.53|6.53|0
1656011700000|2022-06-23 19:15:00|6.54|6.54|6.54|6.54|6.54|6.54|6.53|6.53|0
1656012000000|2022-06-23 19:20:00|6.55|6.55|6.54|6.54|6.55|6.55|6.54|6.54|0
1656012300000|2022-06-23 19:25:00|6.55|6.55|6.56|6.56|6.57|6.57|6.55|6.55|0
1656012600000|2022-06-23 19:30:00|6.57|6.57|6.59|6.59|6.59|6.59|6.56|6.56|0
1656012900000|2022-06-23 19:35:00|6.6|6.6|6.59|6.59|6.62|6.62|6.59|6.59|0
1656013200000|2022-06-23 19:40:00|6.6|6.6|6.61|6.61|6.63|6.63|6.59|6.59|0
1656013500000|2022-06-23 19:45:00|6.62|6.62|6.66|6.66|6.67|6.67|6.61|6.61|0
1656013800000|2022-06-23 19:50:00|6.67|6.67|6.67|6.67|6.69|6.69|6.66|6.66|0
1656014100000|2022-06-23 19:55:00|6.66|6.66|6.66|6.66|6.67|6.67|6.65|6.65|0
1656014400000|2022-06-23 20:00:00|6.65|6.65|6.63|6.63|6.68|6.68|6.63|6.63|0
1656014700000|2022-06-23 20:05:00|6.64|6.64|6.61|6.61|6.64|6.64|6.61|6.61|0
1656015000000|2022-06-23 20:10:00|6.64|6.64|6.64|6.64|6.64|6.64|6.64|6.64|0
1656015300000|2022-06-23 20:15:00|6.63|6.63|6.59|6.59|6.63|6.63|6.59|6.59|0
1656015900000|2022-06-23 20:25:00|6.61|6.61|6.61|6.61|6.61|6.61|6.61|6.61|0
1656016500000|2022-06-23 20:35:00|6.62|6.62|6.62|6.62|6.62|6.62|6.62|6.62|0
1656016800000|2022-06-23 20:40:00|6.63|6.63|6.62|6.62|6.63|6.63|6.62|6.62|0
1656017700000|2022-06-23 20:55:00|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.6|0
1656020400000|2022-06-23 21:40:00|6.61|6.61|6.61|6.61|6.61|6.61|6.61|6.61|0
1656021000000|2022-06-23 21:50:00|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.6|0
1656021600000|2022-06-23 22:00:00|6.62|6.62|6.6|6.6|6.62|6.62|6.6|6.6|0
1656022200000|2022-06-23 22:10:00|6.62|6.62|6.62|6.62|6.62|6.62|6.62|6.62|0
1656022500000|2022-06-23 22:15:00|6.56|6.56|6.62|6.62|6.62|6.62|6.56|6.56|0
1656022800000|2022-06-23 22:20:00|6.6|6.6|6.62|6.62|6.62|6.62|6.6|6.6|0
1656024000000|2022-06-23 22:40:00|6.6|6.6|6.6|6.6|6.64|6.64|6.6|6.6|0
1656024300000|2022-06-23 22:45:00|6.62|6.62|6.62|6.62|6.62|6.62|6.62|6.62|0
1656024600000|2022-06-23 22:50:00|6.61|6.61|6.62|6.62|6.62|6.62|6.61|6.61|0
1656024900000|2022-06-23 22:55:00|6.61|6.61|6.62|6.62|6.62|6.62|6.61|6.61|0
1656025200000|2022-06-23 23:00:00|6.61|6.61|6.62|6.62|6.62|6.62|6.61|6.61|0
1656025500000|2022-06-23 23:05:00|6.61|6.61|6.61|6.61|6.61|6.61|6.61|6.61|0
1656025800000|2022-06-23 23:10:00|6.62|6.62|6.62|6.62|6.62|6.62|6.62|6.62|0
1656026100000|2022-06-23 23:15:00|6.61|6.61|6.61|6.61|6.62|6.62|6.61|6.61|0
1656026400000|2022-06-23 23:20:00|6.62|6.62|6.62|6.62|6.62|6.62|6.6|6.6|0
1656026700000|2022-06-23 23:25:00|6.61|6.61|6.62|6.62|6.62|6.62|6.61|6.61|0
1656027000000|2022-06-23 23:30:00|6.61|6.61|6.6|6.6|6.63|6.63|6.6|6.6|0
1656027300000|2022-06-23 23:35:00|6.59|6.59|6.63|6.63|6.63|6.63|6.57|6.57|0
1656027600000|2022-06-23 23:40:00|6.61|6.61|6.6|6.6|6.63|6.63|6.6|6.6|0
1656027900000|2022-06-23 23:45:00|6.63|6.63|6.63|6.63|6.63|6.63|6.56|6.56|0
1656028500000|2022-06-23 23:55:00|6.62|6.62|6.64|6.64|6.64|6.64|6.62|6.62|0
1656057600000|2022-06-24 08:00:00|6.67|6.67|6.69|6.69|6.69|6.69|6.67|6.67|0
1656057900000|2022-06-24 08:05:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1656058200000|2022-06-24 08:10:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1656058500000|2022-06-24 08:15:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1656059100000|2022-06-24 08:25:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1656059400000|2022-06-24 08:30:00|6.72|6.72|6.77|6.77|6.77|6.77|6.72|6.72|0
1656059700000|2022-06-24 08:35:00|6.76|6.76|6.77|6.77|6.77|6.77|6.76|6.76|0
1656060300000|2022-06-24 08:45:00|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|0
1656061800000|2022-06-24 09:10:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1656063000000|2022-06-24 09:30:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1656065700000|2022-06-24 10:15:00|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|0
1656066000000|2022-06-24 10:20:00|6.74|6.74|6.74|6.74|6.75|6.75|6.74|6.74|0
1656066300000|2022-06-24 10:25:00|6.75|6.75|6.74|6.74|6.77|6.77|6.74|6.74|0
1656066900000|2022-06-24 10:35:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1656068400000|2022-06-24 11:00:00|6.71|6.71|6.67|6.67|6.73|6.73|6.67|6.67|0
1656068700000|2022-06-24 11:05:00|6.68|6.68|6.69|6.69|6.7|6.7|6.68|6.68|0
1656069300000|2022-06-24 11:15:00|6.73|6.73|6.74|6.74|6.74|6.74|6.73|6.73|0
1656069900000|2022-06-24 11:25:00|6.73|6.73|6.76|6.76|6.76|6.76|6.72|6.72|0
1656070200000|2022-06-24 11:30:00|6.77|6.77|6.75|6.75|6.78|6.78|6.74|6.74|0
1656070500000|2022-06-24 11:35:00|6.76|6.76|6.79|6.79|6.79|6.79|6.76|6.76|0
1656070800000|2022-06-24 11:40:00|6.75|6.75|6.85|6.85|6.89|6.89|6.74|6.74|0
1656071100000|2022-06-24 11:45:00|6.88|6.88|6.79|6.79|6.89|6.89|6.74|6.74|0
1656071400000|2022-06-24 11:50:00|6.77|6.77|6.79|6.79|6.79|6.79|6.74|6.74|0
1656072000000|2022-06-24 12:00:00|6.77|6.77|6.78|6.78|6.79|6.79|6.74|6.74|0
1656072300000|2022-06-24 12:05:00|6.76|6.76|6.75|6.75|6.77|6.77|6.75|6.75|0
1656072600000|2022-06-24 12:10:00|6.79|6.79|6.78|6.78|6.79|6.79|6.75|6.75|0
1656072900000|2022-06-24 12:15:00|6.76|6.76|6.79|6.79|6.79|6.79|6.76|6.76|0
1656073200000|2022-06-24 12:20:00|6.8|6.8|6.79|6.79|6.8|6.8|6.79|6.79|0
1656073500000|2022-06-24 12:25:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1656073800000|2022-06-24 12:30:00|6.81|6.81|6.77|6.77|6.81|6.81|6.76|6.76|0
1656074100000|2022-06-24 12:35:00|6.83|6.83|6.81|6.81|6.84|6.84|6.81|6.81|0
1656074400000|2022-06-24 12:40:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1656074700000|2022-06-24 12:45:00|6.81|6.81|6.82|6.82|6.82|6.82|6.79|6.79|0
1656075000000|2022-06-24 12:50:00|6.8|6.8|6.81|6.81|6.81|6.81|6.77|6.77|0
1656075300000|2022-06-24 12:55:00|6.78|6.78|6.78|6.78|6.81|6.81|6.77|6.77|0
1656075600000|2022-06-24 13:00:00|6.8|6.8|6.79|6.79|6.8|6.8|6.79|6.79|0
1656075900000|2022-06-24 13:05:00|6.8|6.8|6.79|6.79|6.8|6.8|6.78|6.78|0
1656076200000|2022-06-24 13:10:00|6.78|6.78|6.79|6.79|6.79|6.79|6.76|6.76|0
1656076500000|2022-06-24 13:15:00|6.82|6.82|6.83|6.83|6.84|6.84|6.82|6.82|0
1656076800000|2022-06-24 13:20:00|6.82|6.82|6.82|6.82|6.84|6.84|6.82|6.82|0
1656077100000|2022-06-24 13:25:00|6.81|6.81|6.76|6.76|6.82|6.82|6.74|6.74|0
1656077400000|2022-06-24 13:30:00|6.75|6.75|6.79|6.79|6.84|6.84|6.75|6.75|0
1656077700000|2022-06-24 13:35:00|6.81|6.81|6.89|6.89|6.89|6.89|6.79|6.79|0
1656078000000|2022-06-24 13:40:00|6.87|6.87|6.99|6.99|7|7|6.86|6.86|0
1656078300000|2022-06-24 13:45:00|7|7|6.9|6.9|7|7|6.88|6.88|0
1656078600000|2022-06-24 13:50:00|6.89|6.89|6.84|6.84|6.91|6.91|6.84|6.84|0
1656078900000|2022-06-24 13:55:00|6.83|6.83|6.8|6.8|6.84|6.84|6.79|6.79|0
1656079200000|2022-06-24 14:00:00|6.81|6.81|6.79|6.79|6.85|6.85|6.79|6.79|0
1656079500000|2022-06-24 14:05:00|6.8|6.8|6.9|6.9|6.9|6.9|6.8|6.8|0
1656079800000|2022-06-24 14:10:00|6.89|6.89|6.85|6.85|6.94|6.94|6.85|6.85|0
1656080100000|2022-06-24 14:15:00|6.84|6.84|6.69|6.69|6.87|6.87|6.69|6.69|0
1656080400000|2022-06-24 14:20:00|6.7|6.7|6.59|6.59|6.7|6.7|6.59|6.59|0
1656080700000|2022-06-24 14:25:00|6.6|6.6|6.66|6.66|6.69|6.69|6.59|6.59|0
1656081000000|2022-06-24 14:30:00|6.68|6.68|6.7|6.7|6.73|6.73|6.68|6.68|0
1656081300000|2022-06-24 14:35:00|6.71|6.71|6.7|6.7|6.71|6.71|6.69|6.69|0
1656081600000|2022-06-24 14:40:00|6.69|6.69|6.62|6.62|6.7|6.7|6.61|6.61|0
1656081900000|2022-06-24 14:45:00|6.63|6.63|6.62|6.62|6.64|6.64|6.61|6.61|0
1656082200000|2022-06-24 14:50:00|6.61|6.61|6.58|6.58|6.62|6.62|6.58|6.58|0
1656082500000|2022-06-24 14:55:00|6.59|6.59|6.61|6.61|6.64|6.64|6.57|6.57|0
1656082800000|2022-06-24 15:00:00|6.62|6.62|6.66|6.66|6.67|6.67|6.62|6.62|0
1656083100000|2022-06-24 15:05:00|6.65|6.65|6.67|6.67|6.68|6.68|6.61|6.61|0
1656083400000|2022-06-24 15:10:00|6.68|6.68|6.68|6.68|6.69|6.69|6.64|6.64|0
1656083700000|2022-06-24 15:15:00|6.67|6.67|6.64|6.64|6.68|6.68|6.63|6.63|0
1656084000000|2022-06-24 15:20:00|6.63|6.63|6.6|6.6|6.63|6.63|6.58|6.58|0
1656084300000|2022-06-24 15:25:00|6.61|6.61|6.62|6.62|6.62|6.62|6.56|6.56|0
1656084600000|2022-06-24 15:30:00|6.61|6.61|6.6|6.6|6.62|6.62|6.6|6.6|0
1656084900000|2022-06-24 15:35:00|6.59|6.59|6.59|6.59|6.59|6.59|6.59|6.59|0
1656085200000|2022-06-24 15:40:00|6.58|6.58|6.59|6.59|6.59|6.59|6.55|6.55|0
1656085500000|2022-06-24 15:45:00|6.57|6.57|6.59|6.59|6.6|6.6|6.55|6.55|0
1656085800000|2022-06-24 15:50:00|6.57|6.57|6.56|6.56|6.58|6.58|6.55|6.55|0
1656086100000|2022-06-24 15:55:00|6.57|6.57|6.59|6.59|6.62|6.62|6.56|6.56|0
1656086400000|2022-06-24 16:00:00|6.6|6.6|6.64|6.64|6.64|6.64|6.6|6.6|0
1656086700000|2022-06-24 16:05:00|6.65|6.65|6.66|6.66|6.66|6.66|6.65|6.65|0
1656087000000|2022-06-24 16:10:00|6.67|6.67|6.69|6.69|6.69|6.69|6.66|6.66|0
1656087300000|2022-06-24 16:15:00|6.7|6.7|6.7|6.7|6.7|6.7|6.69|6.69|0
1656087600000|2022-06-24 16:20:00|6.69|6.69|6.69|6.69|6.7|6.7|6.66|6.66|0
1656087900000|2022-06-24 16:25:00|6.7|6.7|6.71|6.71|6.72|6.72|6.7|6.7|0
1656088200000|2022-06-24 16:30:00|6.7|6.7|6.68|6.68|6.71|6.71|6.67|6.67|0
1656088500000|2022-06-24 16:35:00|6.69|6.69|6.71|6.71|6.71|6.71|6.68|6.68|0
1656088800000|2022-06-24 16:40:00|6.7|6.7|6.72|6.72|6.73|6.73|6.7|6.7|0
1656089100000|2022-06-24 16:45:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1656089400000|2022-06-24 16:50:00|6.7|6.7|6.71|6.71|6.72|6.72|6.69|6.69|0
1656089700000|2022-06-24 16:55:00|6.72|6.72|6.71|6.71|6.73|6.73|6.7|6.7|0
1656090000000|2022-06-24 17:00:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1656090300000|2022-06-24 17:05:00|6.7|6.7|6.7|6.7|6.7|6.7|6.69|6.69|0
1656090600000|2022-06-24 17:10:00|6.69|6.69|6.71|6.71|6.72|6.72|6.69|6.69|0
1656090900000|2022-06-24 17:15:00|6.7|6.7|6.73|6.73|6.73|6.73|6.7|6.7|0
1656091200000|2022-06-24 17:20:00|6.72|6.72|6.72|6.72|6.74|6.74|6.71|6.71|0
1656091500000|2022-06-24 17:25:00|6.71|6.71|6.72|6.72|6.73|6.73|6.7|6.7|0
1656091800000|2022-06-24 17:30:00|6.73|6.73|6.71|6.71|6.73|6.73|6.7|6.7|0
1656092100000|2022-06-24 17:35:00|6.7|6.7|6.7|6.7|6.71|6.71|6.69|6.69|0
1656092400000|2022-06-24 17:40:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1656092700000|2022-06-24 17:45:00|6.7|6.7|6.72|6.72|6.72|6.72|6.69|6.69|0
1656093000000|2022-06-24 17:50:00|6.71|6.71|6.71|6.71|6.73|6.73|6.71|6.71|0
1656093300000|2022-06-24 17:55:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1656093600000|2022-06-24 18:00:00|6.72|6.72|6.69|6.69|6.72|6.72|6.69|6.69|0
1656093900000|2022-06-24 18:05:00|6.7|6.7|6.7|6.7|6.7|6.7|6.69|6.69|0
1656094200000|2022-06-24 18:10:00|6.71|6.71|6.74|6.74|6.74|6.74|6.7|6.7|0
1656094500000|2022-06-24 18:15:00|6.73|6.73|6.74|6.74|6.74|6.74|6.73|6.73|0
1656094800000|2022-06-24 18:20:00|6.75|6.75|6.76|6.76|6.77|6.77|6.75|6.75|0
1656095100000|2022-06-24 18:25:00|6.77|6.77|6.79|6.79|6.79|6.79|6.76|6.76|0
1656095400000|2022-06-24 18:30:00|6.78|6.78|6.78|6.78|6.79|6.79|6.77|6.77|0
1656095700000|2022-06-24 18:35:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1656096000000|2022-06-24 18:40:00|6.79|6.79|6.8|6.8|6.81|6.81|6.78|6.78|0
1656096300000|2022-06-24 18:45:00|6.79|6.79|6.8|6.8|6.81|6.81|6.79|6.79|0
1656096600000|2022-06-24 18:50:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1656096900000|2022-06-24 18:55:00|6.77|6.77|6.75|6.75|6.77|6.77|6.75|6.75|0
1656097200000|2022-06-24 19:00:00|6.74|6.74|6.73|6.73|6.75|6.75|6.73|6.73|0
1656097500000|2022-06-24 19:05:00|6.71|6.71|6.71|6.71|6.72|6.72|6.69|6.69|0
1656097800000|2022-06-24 19:10:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1656098100000|2022-06-24 19:15:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1656098400000|2022-06-24 19:20:00|6.72|6.72|6.73|6.73|6.74|6.74|6.71|6.71|0
1656098700000|2022-06-24 19:25:00|6.72|6.72|6.7|6.7|6.73|6.73|6.69|6.69|0
1656099000000|2022-06-24 19:30:00|6.71|6.71|6.67|6.67|6.71|6.71|6.67|6.67|0
1656099300000|2022-06-24 19:35:00|6.66|6.66|6.64|6.64|6.67|6.67|6.64|6.64|0
1656099600000|2022-06-24 19:40:00|6.63|6.63|6.6|6.6|6.63|6.63|6.6|6.6|0
1656099900000|2022-06-24 19:45:00|6.59|6.59|6.59|6.59|6.6|6.6|6.59|6.59|0
1656100200000|2022-06-24 19:50:00|6.66|6.66|6.72|6.72|6.74|6.74|6.62|6.62|0
1656100500000|2022-06-24 19:55:00|6.71|6.71|6.69|6.69|6.71|6.71|6.66|6.66|0
1656100800000|2022-06-24 20:00:00|6.7|6.7|6.68|6.68|6.7|6.7|6.65|6.65|0
1656316800000|2022-06-27 08:00:00|6.72|6.72|6.81|6.81|6.81|6.81|6.71|6.71|0
1656317100000|2022-06-27 08:05:00|6.82|6.82|6.88|6.88|6.88|6.88|6.79|6.79|0
1656317400000|2022-06-27 08:10:00|6.89|6.89|6.94|6.94|6.94|6.94|6.85|6.85|0
1656317700000|2022-06-27 08:15:00|6.91|6.91|7.02|7.02|7.02|7.02|6.91|6.91|0
1656318000000|2022-06-27 08:20:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1656318300000|2022-06-27 08:25:00|6.98|6.98|6.92|6.92|6.98|6.98|6.92|6.92|0
1656318600000|2022-06-27 08:30:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1656319200000|2022-06-27 08:40:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1656319500000|2022-06-27 08:45:00|6.99|6.99|6.95|6.95|6.99|6.99|6.95|6.95|0
1656319800000|2022-06-27 08:50:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1656320100000|2022-06-27 08:55:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1656320400000|2022-06-27 09:00:00|6.98|6.98|7|7|7.01|7.01|6.98|6.98|0
1656320700000|2022-06-27 09:05:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1656321300000|2022-06-27 09:15:00|6.99|6.99|6.94|6.94|7.01|7.01|6.94|6.94|0
1656321600000|2022-06-27 09:20:00|6.97|6.97|6.95|6.95|6.97|6.97|6.95|6.95|0
1656323400000|2022-06-27 09:50:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1656324300000|2022-06-27 10:05:00|6.95|6.95|6.97|6.97|6.97|6.97|6.94|6.94|0
1656324600000|2022-06-27 10:10:00|6.95|6.95|6.94|6.94|6.95|6.95|6.94|6.94|0
1656325800000|2022-06-27 10:30:00|6.92|6.92|6.93|6.93|6.93|6.93|6.91|6.91|0
1656326100000|2022-06-27 10:35:00|6.92|6.92|6.91|6.91|6.92|6.92|6.9|6.9|0
1656326700000|2022-06-27 10:45:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1656327000000|2022-06-27 10:50:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1656327600000|2022-06-27 11:00:00|6.89|6.89|6.88|6.88|6.89|6.89|6.81|6.81|0
1656327900000|2022-06-27 11:05:00|6.85|6.85|6.85|6.85|6.85|6.85|6.83|6.83|0
1656328200000|2022-06-27 11:10:00|6.86|6.86|6.84|6.84|6.86|6.86|6.84|6.84|0
1656328500000|2022-06-27 11:15:00|6.87|6.87|6.84|6.84|6.87|6.87|6.84|6.84|0
1656328800000|2022-06-27 11:20:00|6.85|6.85|6.84|6.84|6.85|6.85|6.84|6.84|0
1656329700000|2022-06-27 11:35:00|6.85|6.85|6.88|6.88|6.88|6.88|6.85|6.85|0
1656330000000|2022-06-27 11:40:00|6.86|6.86|6.85|6.85|6.86|6.86|6.85|6.85|0
1656330300000|2022-06-27 11:45:00|6.84|6.84|6.86|6.86|6.88|6.88|6.84|6.84|0
1656330600000|2022-06-27 11:50:00|6.85|6.85|6.83|6.83|6.85|6.85|6.82|6.82|0
1656330900000|2022-06-27 11:55:00|6.86|6.86|6.84|6.84|6.86|6.86|6.84|6.84|0
1656331200000|2022-06-27 12:00:00|6.85|6.85|6.88|6.88|6.88|6.88|6.85|6.85|0
1656331500000|2022-06-27 12:05:00|6.85|6.85|6.85|6.85|6.87|6.87|6.84|6.84|0
1656331800000|2022-06-27 12:10:00|6.86|6.86|6.87|6.87|6.88|6.88|6.85|6.85|0
1656332100000|2022-06-27 12:15:00|6.85|6.85|6.86|6.86|6.87|6.87|6.84|6.84|0
1656332400000|2022-06-27 12:20:00|6.84|6.84|6.87|6.87|6.87|6.87|6.84|6.84|0
1656332700000|2022-06-27 12:25:00|6.85|6.85|6.89|6.89|6.89|6.89|6.85|6.85|0
1656333000000|2022-06-27 12:30:00|6.87|6.87|6.81|6.81|6.87|6.87|6.81|6.81|0
1656333300000|2022-06-27 12:35:00|6.79|6.79|6.84|6.84|6.84|6.84|6.79|6.79|0
1656333600000|2022-06-27 12:40:00|6.85|6.85|6.87|6.87|6.87|6.87|6.84|6.84|0
1656334200000|2022-06-27 12:50:00|6.85|6.85|6.82|6.82|6.85|6.85|6.82|6.82|0
1656334500000|2022-06-27 12:55:00|6.83|6.83|6.84|6.84|6.85|6.85|6.82|6.82|0
1656334800000|2022-06-27 13:00:00|6.85|6.85|6.87|6.87|6.87|6.87|6.84|6.84|0
1656335100000|2022-06-27 13:05:00|6.85|6.85|6.89|6.89|6.89|6.89|6.84|6.84|0
1656335400000|2022-06-27 13:10:00|6.88|6.88|6.86|6.86|6.88|6.88|6.85|6.85|0
1656335700000|2022-06-27 13:15:00|6.88|6.88|6.87|6.87|6.88|6.88|6.86|6.86|0
1656336000000|2022-06-27 13:20:00|6.88|6.88|6.89|6.89|6.89|6.89|6.87|6.87|0
1656336300000|2022-06-27 13:25:00|6.86|6.86|6.78|6.78|6.88|6.88|6.77|6.77|0
1656336600000|2022-06-27 13:30:00|6.79|6.79|6.76|6.76|6.86|6.86|6.69|6.69|0
1656336900000|2022-06-27 13:35:00|6.74|6.74|6.7|6.7|6.75|6.75|6.65|6.65|0
1656337200000|2022-06-27 13:40:00|6.69|6.69|6.66|6.66|6.71|6.71|6.61|6.61|0
1656337500000|2022-06-27 13:45:00|6.65|6.65|6.57|6.57|6.65|6.65|6.56|6.56|0
1656337800000|2022-06-27 13:50:00|6.56|6.56|6.65|6.65|6.66|6.66|6.54|6.54|0
1656338100000|2022-06-27 13:55:00|6.66|6.66|6.78|6.78|6.83|6.83|6.65|6.65|0
1656338400000|2022-06-27 14:00:00|6.77|6.77|6.87|6.87|6.89|6.89|6.75|6.75|0
1656338700000|2022-06-27 14:05:00|6.86|6.86|6.83|6.83|6.89|6.89|6.81|6.81|0
1656339000000|2022-06-27 14:10:00|6.82|6.82|6.69|6.69|6.82|6.82|6.66|6.66|0
1656339300000|2022-06-27 14:15:00|6.71|6.71|6.71|6.71|6.74|6.74|6.69|6.69|0
1656339600000|2022-06-27 14:20:00|6.7|6.7|6.63|6.63|6.74|6.74|6.63|6.63|0
1656339900000|2022-06-27 14:25:00|6.62|6.62|6.62|6.62|6.66|6.66|6.58|6.58|0
1656340200000|2022-06-27 14:30:00|6.61|6.61|6.68|6.68|6.69|6.69|6.61|6.61|0
1656340500000|2022-06-27 14:35:00|6.69|6.69|6.71|6.71|6.72|6.72|6.66|6.66|0
1656340800000|2022-06-27 14:40:00|6.72|6.72|6.74|6.74|6.74|6.74|6.69|6.69|0
1656341100000|2022-06-27 14:45:00|6.73|6.73|6.83|6.83|6.83|6.83|6.72|6.72|0
1656341400000|2022-06-27 14:50:00|6.82|6.82|6.86|6.86|6.86|6.86|6.81|6.81|0
1656341700000|2022-06-27 14:55:00|6.85|6.85|6.87|6.87|6.89|6.89|6.85|6.85|0
1656342000000|2022-06-27 15:00:00|6.88|6.88|6.88|6.88|6.88|6.88|6.85|6.85|0
1656342300000|2022-06-27 15:05:00|6.87|6.87|6.84|6.84|6.87|6.87|6.84|6.84|0
1656342600000|2022-06-27 15:10:00|6.83|6.83|6.88|6.88|6.88|6.88|6.83|6.83|0
1656342900000|2022-06-27 15:15:00|6.89|6.89|6.89|6.89|6.9|6.9|6.86|6.86|0
1656343200000|2022-06-27 15:20:00|6.9|6.9|6.92|6.92|6.94|6.94|6.89|6.89|0
1656343500000|2022-06-27 15:25:00|6.93|6.93|6.95|6.95|6.96|6.96|6.91|6.91|0
1656343800000|2022-06-27 15:30:00|6.96|6.96|6.93|6.93|6.96|6.96|6.92|6.92|0
1656344100000|2022-06-27 15:35:00|6.92|6.92|6.94|6.94|6.94|6.94|6.91|6.91|0
1656344400000|2022-06-27 15:40:00|6.95|6.95|6.97|6.97|6.97|6.97|6.94|6.94|0
1656344700000|2022-06-27 15:45:00|6.96|6.96|6.97|6.97|6.99|6.99|6.96|6.96|0
1656345000000|2022-06-27 15:50:00|6.96|6.96|6.94|6.94|6.96|6.96|6.93|6.93|0
1656345300000|2022-06-27 15:55:00|6.93|6.93|6.92|6.92|6.94|6.94|6.9|6.9|0
1656345600000|2022-06-27 16:00:00|6.91|6.91|6.88|6.88|6.91|6.91|6.85|6.85|0
1656345900000|2022-06-27 16:05:00|6.89|6.89|6.88|6.88|6.89|6.89|6.87|6.87|0
1656346200000|2022-06-27 16:10:00|6.89|6.89|6.91|6.91|6.91|6.91|6.88|6.88|0
1656346500000|2022-06-27 16:15:00|6.9|6.9|6.9|6.9|6.92|6.92|6.89|6.89|0
1656346800000|2022-06-27 16:20:00|6.89|6.89|6.88|6.88|6.9|6.9|6.88|6.88|0
1656347100000|2022-06-27 16:25:00|6.89|6.89|6.87|6.87|6.89|6.89|6.85|6.85|0
1656347400000|2022-06-27 16:30:00|6.86|6.86|6.88|6.88|6.88|6.88|6.84|6.84|0
1656347700000|2022-06-27 16:35:00|6.87|6.87|6.89|6.89|6.89|6.89|6.85|6.85|0
1656348000000|2022-06-27 16:40:00|6.9|6.9|6.92|6.92|6.92|6.92|6.89|6.89|0
1656348300000|2022-06-27 16:45:00|6.93|6.93|6.94|6.94|6.94|6.94|6.92|6.92|0
1656348600000|2022-06-27 16:50:00|6.93|6.93|6.94|6.94|6.95|6.95|6.92|6.92|0
1656348900000|2022-06-27 16:55:00|6.93|6.93|6.94|6.94|6.94|6.94|6.92|6.92|0
1656349200000|2022-06-27 17:00:00|6.95|6.95|6.97|6.97|6.97|6.97|6.94|6.94|0
1656349500000|2022-06-27 17:05:00|6.96|6.96|6.98|6.98|6.98|6.98|6.94|6.94|0
1656349800000|2022-06-27 17:10:00|6.99|6.99|7.01|7.01|7.01|7.01|6.98|6.98|0
1656350100000|2022-06-27 17:15:00|7.02|7.02|7.01|7.01|7.02|7.02|6.99|6.99|0
1656350400000|2022-06-27 17:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.01|7.01|0
1656350700000|2022-06-27 17:25:00|7.01|7.01|6.99|6.99|7.02|7.02|6.99|6.99|0
1656351000000|2022-06-27 17:30:00|6.98|6.98|6.97|6.97|6.98|6.98|6.96|6.96|0
1656351300000|2022-06-27 17:35:00|6.96|6.96|6.97|6.97|6.97|6.97|6.93|6.93|0
1656351600000|2022-06-27 17:40:00|6.98|6.98|6.96|6.96|6.98|6.98|6.95|6.95|0
1656351900000|2022-06-27 17:45:00|6.95|6.95|6.95|6.95|6.97|6.97|6.94|6.94|0
1656352200000|2022-06-27 17:50:00|6.94|6.94|7|7|7|7|6.94|6.94|0
1656352500000|2022-06-27 17:55:00|6.99|6.99|7|7|7.01|7.01|6.98|6.98|0
1656352800000|2022-06-27 18:00:00|7.01|7.01|7.02|7.02|7.02|7.02|6.99|6.99|0
1656353100000|2022-06-27 18:05:00|7.01|7.01|7.02|7.02|7.03|7.03|7.01|7.01|0
1656353400000|2022-06-27 18:10:00|7.01|7.01|7.02|7.02|7.02|7.02|7|7|0
1656353700000|2022-06-27 18:15:00|7.01|7.01|7.04|7.04|7.05|7.05|7.01|7.01|0
1656354000000|2022-06-27 18:20:00|7.05|7.05|7.05|7.05|7.05|7.05|7.04|7.04|0
1656354300000|2022-06-27 18:25:00|7.04|7.04|7.03|7.03|7.04|7.04|7.03|7.03|0
1656354600000|2022-06-27 18:30:00|7.04|7.04|7.04|7.04|7.05|7.05|7.04|7.04|0
1656354900000|2022-06-27 18:35:00|7.02|7.02|7.04|7.04|7.04|7.04|7.01|7.01|0
1656355200000|2022-06-27 18:40:00|7.05|7.05|7.03|7.03|7.05|7.05|7.01|7.01|0
1656355500000|2022-06-27 18:45:00|7.04|7.04|7.07|7.07|7.07|7.07|7.03|7.03|0
1656355800000|2022-06-27 18:50:00|7.06|7.06|7.06|7.06|7.07|7.07|7.04|7.04|0
1656356100000|2022-06-27 18:55:00|7.05|7.05|7.49|7.49|7.49|7.49|7.04|7.04|0
1656356700000|2022-06-27 19:05:00|7.7|7.7|7.97|7.97|7.99|7.99|7.7|7.7|0
1656357000000|2022-06-27 19:10:00|7.91|7.91|7.66|7.66|7.97|7.97|7.64|7.64|0
1656357300000|2022-06-27 19:15:00|7.64|7.64|7.71|7.71|7.71|7.71|7.47|7.47|0
1656357600000|2022-06-27 19:20:00|7.76|7.76|7.71|7.71|7.76|7.76|7.63|7.63|0
1656357900000|2022-06-27 19:25:00|7.7|7.7|7.65|7.65|7.7|7.7|7.6|7.6|0
1656358200000|2022-06-27 19:30:00|7.66|7.66|7.72|7.72|7.77|7.77|7.6|7.6|0
1656358500000|2022-06-27 19:35:00|7.71|7.71|7.65|7.65|7.71|7.71|7.65|7.65|0
1656358800000|2022-06-27 19:40:00|7.66|7.66|7.83|7.83|7.83|7.83|7.64|7.64|0
1656359100000|2022-06-27 19:45:00|7.82|7.82|7.74|7.74|7.87|7.87|7.73|7.73|0
1656359400000|2022-06-27 19:50:00|7.72|7.72|7.57|7.57|7.72|7.72|7.57|7.57|0
1656359700000|2022-06-27 19:55:00|7.56|7.56|7.62|7.62|7.62|7.62|7.52|7.52|0
1656360000000|2022-06-27 20:00:00|7.61|7.61|7.5|7.5|7.63|7.63|7.31|7.31|0
1656360300000|2022-06-27 20:05:00|7.48|7.48|7.45|7.45|7.58|7.58|7.4|7.4|0
1656360600000|2022-06-27 20:10:00|7.42|7.42|7.41|7.41|7.45|7.45|7.31|7.31|0
1656360900000|2022-06-27 20:15:00|7.35|7.35|7.39|7.39|7.44|7.44|7.35|7.35|0
1656361200000|2022-06-27 20:20:00|7.4|7.4|7.29|7.29|7.42|7.42|7.29|7.29|0
1656361500000|2022-06-27 20:25:00|7.35|7.35|7.4|7.4|7.4|7.4|7.35|7.35|0
1656361800000|2022-06-27 20:30:00|7.38|7.38|7.27|7.27|7.4|7.4|7.16|7.16|0
1656362100000|2022-06-27 20:35:00|7.26|7.26|7.29|7.29|7.3|7.3|7.23|7.23|0
1656362400000|2022-06-27 20:40:00|7.28|7.28|7.18|7.18|7.31|7.31|7.1|7.1|0
1656362700000|2022-06-27 20:45:00|7.19|7.19|7.29|7.29|7.3|7.3|7.18|7.18|0
1656363000000|2022-06-27 20:50:00|7.3|7.3|7.3|7.3|7.31|7.31|7.26|7.26|0
1656363300000|2022-06-27 20:55:00|7.31|7.31|7.3|7.3|7.33|7.33|7.29|7.29|0
1656363600000|2022-06-27 21:00:00|7.31|7.31|7.27|7.27|7.31|7.31|7.25|7.25|0
1656363900000|2022-06-27 21:05:00|7.28|7.28|7.27|7.27|7.29|7.29|7.26|7.26|0
1656364200000|2022-06-27 21:10:00|7.26|7.26|7.26|7.26|7.27|7.27|7.25|7.25|0
1656364500000|2022-06-27 21:15:00|7.25|7.25|7.28|7.28|7.29|7.29|7.24|7.24|0
1656364800000|2022-06-27 21:20:00|7.29|7.29|7.25|7.25|7.29|7.29|7.25|7.25|0
1656365100000|2022-06-27 21:25:00|7.26|7.26|7.15|7.15|7.27|7.27|7.15|7.15|0
1656365400000|2022-06-27 21:30:00|7.18|7.18|7.09|7.09|7.18|7.18|7.06|7.06|0
1656365700000|2022-06-27 21:35:00|7.1|7.1|7.15|7.15|7.17|7.17|7.1|7.1|0
1656366000000|2022-06-27 21:40:00|7.19|7.19|7.2|7.2|7.21|7.21|7.17|7.17|0
1656366300000|2022-06-27 21:45:00|7.19|7.19|7.17|7.17|7.19|7.19|7.17|7.17|0
1656366600000|2022-06-27 21:50:00|7.18|7.18|7.21|7.21|7.21|7.21|7.17|7.17|0
1656366900000|2022-06-27 21:55:00|7.22|7.22|7.25|7.25|7.25|7.25|7.22|7.22|0
1656367200000|2022-06-27 22:00:00|7.23|7.23|7.22|7.22|7.25|7.25|7.2|7.2|0
1656367500000|2022-06-27 22:05:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1656367800000|2022-06-27 22:10:00|7.22|7.22|7.21|7.21|7.23|7.23|7.2|7.2|0
1656368100000|2022-06-27 22:15:00|7.2|7.2|7.2|7.2|7.25|7.25|7.2|7.2|0
1656368400000|2022-06-27 22:20:00|7.21|7.21|7.2|7.2|7.23|7.23|7.19|7.19|0
1656368700000|2022-06-27 22:25:00|7.22|7.22|7.25|7.25|7.27|7.27|7.21|7.21|0
1656369000000|2022-06-27 22:30:00|7.26|7.26|7.25|7.25|7.27|7.27|7.24|7.24|0
1656369300000|2022-06-27 22:35:00|7.24|7.24|7.23|7.23|7.25|7.25|7.23|7.23|0
1656369600000|2022-06-27 22:40:00|7.24|7.24|7.25|7.25|7.26|7.26|7.23|7.23|0
1656369900000|2022-06-27 22:45:00|7.26|7.26|7.26|7.26|7.27|7.27|7.24|7.24|0
1656370200000|2022-06-27 22:50:00|7.25|7.25|7.27|7.27|7.27|7.27|7.25|7.25|0
1656370500000|2022-06-27 22:55:00|7.25|7.25|7.25|7.25|7.27|7.27|7.25|7.25|0
1656370800000|2022-06-27 23:00:00|7.27|7.27|7.25|7.25|7.27|7.27|7.25|7.25|0
1656372000000|2022-06-27 23:20:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1656372300000|2022-06-27 23:25:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1656372600000|2022-06-27 23:30:00|7.24|7.24|7.21|7.21|7.24|7.24|7.21|7.21|0
1656372900000|2022-06-27 23:35:00|7.23|7.23|7.23|7.23|7.24|7.24|7.21|7.21|0
1656373200000|2022-06-27 23:40:00|7.22|7.22|7.25|7.25|7.25|7.25|7.22|7.22|0
1656373500000|2022-06-27 23:45:00|7.24|7.24|7.23|7.23|7.25|7.25|7.21|7.21|0
1656373800000|2022-06-27 23:50:00|7.22|7.22|7.23|7.23|7.24|7.24|7.21|7.21|0
1656374100000|2022-06-27 23:55:00|7.22|7.22|7.24|7.24|7.25|7.25|7.21|7.21|0
1656403200000|2022-06-28 08:00:00|7.25|7.25|7.23|7.23|7.33|7.33|7.18|7.18|0
1656403500000|2022-06-28 08:05:00|7.2|7.2|7.26|7.26|7.26|7.26|7.2|7.2|0
1656403800000|2022-06-28 08:10:00|7.23|7.23|7.26|7.26|7.28|7.28|7.23|7.23|0
1656404100000|2022-06-28 08:15:00|7.28|7.28|7.27|7.27|7.28|7.28|7.26|7.26|0
1656404400000|2022-06-28 08:20:00|7.28|7.28|7.28|7.28|7.28|7.28|7.26|7.26|0
1656404700000|2022-06-28 08:25:00|7.33|7.33|7.36|7.36|7.4|7.4|7.33|7.33|0
1656405000000|2022-06-28 08:30:00|7.35|7.35|7.39|7.39|7.39|7.39|7.34|7.34|0
1656405300000|2022-06-28 08:35:00|7.36|7.36|7.31|7.31|7.36|7.36|7.31|7.31|0
1656405600000|2022-06-28 08:40:00|7.3|7.3|7.3|7.3|7.3|7.3|7.29|7.29|0
1656405900000|2022-06-28 08:45:00|7.31|7.31|7.35|7.35|7.35|7.35|7.3|7.3|0
1656406200000|2022-06-28 08:50:00|7.34|7.34|7.36|7.36|7.36|7.36|7.33|7.33|0
1656406500000|2022-06-28 08:55:00|7.4|7.4|7.34|7.34|7.42|7.42|7.34|7.34|0
1656406800000|2022-06-28 09:00:00|7.35|7.35|7.35|7.35|7.36|7.36|7.35|7.35|0
1656407100000|2022-06-28 09:05:00|7.37|7.37|7.35|7.35|7.37|7.37|7.35|7.35|0
1656407400000|2022-06-28 09:10:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1656407700000|2022-06-28 09:15:00|7.35|7.35|7.38|7.38|7.38|7.38|7.34|7.34|0
1656408000000|2022-06-28 09:20:00|7.34|7.34|7.37|7.37|7.38|7.38|7.34|7.34|0
1656408300000|2022-06-28 09:25:00|7.35|7.35|7.33|7.33|7.36|7.36|7.33|7.33|0
1656408600000|2022-06-28 09:30:00|7.34|7.34|7.36|7.36|7.36|7.36|7.33|7.33|0
1656408900000|2022-06-28 09:35:00|7.34|7.34|7.36|7.36|7.36|7.36|7.33|7.33|0
1656409200000|2022-06-28 09:40:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1656409500000|2022-06-28 09:45:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1656409800000|2022-06-28 09:50:00|7.36|7.36|7.36|7.36|7.38|7.38|7.36|7.36|0
1656410400000|2022-06-28 10:00:00|7.37|7.37|7.38|7.38|7.38|7.38|7.36|7.36|0
1656410700000|2022-06-28 10:05:00|7.39|7.39|7.35|7.35|7.39|7.39|7.32|7.32|0
1656411000000|2022-06-28 10:10:00|7.37|7.37|7.37|7.37|7.37|7.37|7.34|7.34|0
1656411300000|2022-06-28 10:15:00|7.35|7.35|7.35|7.35|7.35|7.35|7.33|7.33|0
1656411600000|2022-06-28 10:20:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1656411900000|2022-06-28 10:25:00|7.35|7.35|7.38|7.38|7.38|7.38|7.35|7.35|0
1656412200000|2022-06-28 10:30:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1656412500000|2022-06-28 10:35:00|7.33|7.33|7.33|7.33|7.34|7.34|7.33|7.33|0
1656412800000|2022-06-28 10:40:00|7.32|7.32|7.35|7.35|7.35|7.35|7.32|7.32|0
1656413100000|2022-06-28 10:45:00|7.33|7.33|7.35|7.35|7.36|7.36|7.33|7.33|0
1656413400000|2022-06-28 10:50:00|7.36|7.36|7.35|7.35|7.37|7.37|7.35|7.35|0
1656413700000|2022-06-28 10:55:00|7.37|7.37|7.4|7.4|7.41|7.41|7.33|7.33|0
1656414000000|2022-06-28 11:00:00|7.34|7.34|7.36|7.36|7.37|7.37|7.33|7.33|0
1656414300000|2022-06-28 11:05:00|7.37|7.37|7.35|7.35|7.38|7.38|7.32|7.32|0
1656414600000|2022-06-28 11:10:00|7.36|7.36|7.36|7.36|7.38|7.38|7.35|7.35|0
1656414900000|2022-06-28 11:15:00|7.34|7.34|7.35|7.35|7.36|7.36|7.34|7.34|0
1656415200000|2022-06-28 11:20:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1656415500000|2022-06-28 11:25:00|7.34|7.34|7.34|7.34|7.35|7.35|7.33|7.33|0
1656415800000|2022-06-28 11:30:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1656416100000|2022-06-28 11:35:00|7.37|7.37|7.4|7.4|7.4|7.4|7.37|7.37|0
1656416400000|2022-06-28 11:40:00|7.38|7.38|7.36|7.36|7.4|7.4|7.35|7.35|0
1656416700000|2022-06-28 11:45:00|7.37|7.37|7.36|7.36|7.37|7.37|7.36|7.36|0
1656417000000|2022-06-28 11:50:00|7.35|7.35|7.36|7.36|7.36|7.36|7.35|7.35|0
1656417300000|2022-06-28 11:55:00|7.37|7.37|7.38|7.38|7.38|7.38|7.36|7.36|0
1656417600000|2022-06-28 12:00:00|7.37|7.37|7.35|7.35|7.38|7.38|7.35|7.35|0
1656417900000|2022-06-28 12:05:00|7.34|7.34|7.33|7.33|7.34|7.34|7.31|7.31|0
1656418200000|2022-06-28 12:10:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1656418500000|2022-06-28 12:15:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1656418800000|2022-06-28 12:20:00|7.33|7.33|7.29|7.29|7.34|7.34|7.29|7.29|0
1656419100000|2022-06-28 12:25:00|7.3|7.3|7.34|7.34|7.34|7.34|7.28|7.28|0
1656419400000|2022-06-28 12:30:00|7.33|7.33|7.31|7.31|7.33|7.33|7.31|7.31|0
1656419700000|2022-06-28 12:35:00|7.29|7.29|7.3|7.3|7.31|7.31|7.29|7.29|0
1656420000000|2022-06-28 12:40:00|7.29|7.29|7.3|7.3|7.3|7.3|7.29|7.29|0
1656420300000|2022-06-28 12:45:00|7.29|7.29|7.31|7.31|7.31|7.31|7.29|7.29|0
1656420600000|2022-06-28 12:50:00|7.32|7.32|7.4|7.4|7.48|7.48|7.32|7.32|0
1656420900000|2022-06-28 12:55:00|7.42|7.42|7.45|7.45|7.48|7.48|7.38|7.38|0
1656421200000|2022-06-28 13:00:00|7.46|7.46|7.46|7.46|7.48|7.48|7.39|7.39|0
1656421500000|2022-06-28 13:05:00|7.47|7.47|7.46|7.46|7.47|7.47|7.45|7.45|0
1656421800000|2022-06-28 13:10:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1656422100000|2022-06-28 13:15:00|7.48|7.48|7.55|7.55|7.57|7.57|7.48|7.48|0
1656422400000|2022-06-28 13:20:00|7.56|7.56|7.62|7.62|7.64|7.64|7.55|7.55|0
1656422700000|2022-06-28 13:25:00|7.6|7.6|7.59|7.59|7.62|7.62|7.54|7.54|0
1656423000000|2022-06-28 13:30:00|7.6|7.6|7.6|7.6|7.7|7.7|7.56|7.56|0
1656423300000|2022-06-28 13:35:00|7.55|7.55|7.5|7.5|7.55|7.55|7.4|7.4|0
1656423600000|2022-06-28 13:40:00|7.49|7.49|7.52|7.52|7.52|7.52|7.42|7.42|0
1656423900000|2022-06-28 13:45:00|7.53|7.53|7.62|7.62|7.62|7.62|7.5|7.5|0
1656424200000|2022-06-28 13:50:00|7.63|7.63|7.76|7.76|7.76|7.76|7.62|7.62|0
1656424500000|2022-06-28 13:55:00|7.75|7.75|7.65|7.65|7.76|7.76|7.61|7.61|0
1656424800000|2022-06-28 14:00:00|7.66|7.66|7.67|7.67|7.74|7.74|7.65|7.65|0
1656425100000|2022-06-28 14:05:00|7.68|7.68|7.53|7.53|7.69|7.69|7.53|7.53|0
1656425400000|2022-06-28 14:10:00|7.54|7.54|7.63|7.63|7.65|7.65|7.52|7.52|0
1656425700000|2022-06-28 14:15:00|7.65|7.65|7.6|7.6|7.65|7.65|7.58|7.58|0
1656426000000|2022-06-28 14:20:00|7.58|7.58|7.52|7.52|7.6|7.6|7.49|7.49|0
1656426300000|2022-06-28 14:25:00|7.5|7.5|7.49|7.49|7.53|7.53|7.48|7.48|0
1656426600000|2022-06-28 14:30:00|7.48|7.48|7.49|7.49|7.51|7.51|7.45|7.45|0
1656426900000|2022-06-28 14:35:00|7.5|7.5|7.52|7.52|7.53|7.53|7.49|7.49|0
1656427200000|2022-06-28 14:40:00|7.51|7.51|7.5|7.5|7.51|7.51|7.45|7.45|0
1656427500000|2022-06-28 14:45:00|7.49|7.49|7.46|7.46|7.49|7.49|7.46|7.46|0
1656427800000|2022-06-28 14:50:00|7.45|7.45|7.46|7.46|7.49|7.49|7.45|7.45|0
1656428100000|2022-06-28 14:55:00|7.47|7.47|7.51|7.51|7.53|7.53|7.45|7.45|0
1656428400000|2022-06-28 15:00:00|7.52|7.52|7.56|7.56|7.57|7.57|7.5|7.5|0
1656428700000|2022-06-28 15:05:00|7.57|7.57|7.55|7.55|7.58|7.58|7.55|7.55|0
1656429000000|2022-06-28 15:10:00|7.56|7.56|7.62|7.62|7.63|7.63|7.54|7.54|0
1656429300000|2022-06-28 15:15:00|7.63|7.63|7.5|7.5|7.64|7.64|7.48|7.48|0
1656429600000|2022-06-28 15:20:00|7.49|7.49|7.5|7.5|7.51|7.51|7.47|7.47|0
1656429900000|2022-06-28 15:25:00|7.51|7.51|7.49|7.49|7.52|7.52|7.47|7.47|0
1656430200000|2022-06-28 15:30:00|7.48|7.48|7.52|7.52|7.53|7.53|7.48|7.48|0
1656430500000|2022-06-28 15:35:00|7.48|7.48|7.43|7.43|7.48|7.48|7.43|7.43|0
1656430800000|2022-06-28 15:40:00|7.44|7.44|7.39|7.39|7.44|7.44|7.39|7.39|0
1656431100000|2022-06-28 15:45:00|7.4|7.4|7.44|7.44|7.44|7.44|7.4|7.4|0
1656431400000|2022-06-28 15:50:00|7.43|7.43|7.41|7.41|7.45|7.45|7.4|7.4|0
1656431700000|2022-06-28 15:55:00|7.42|7.42|7.46|7.46|7.47|7.47|7.41|7.41|0
1656432000000|2022-06-28 16:00:00|7.45|7.45|7.45|7.45|7.47|7.47|7.45|7.45|0
1656432300000|2022-06-28 16:05:00|7.46|7.46|7.47|7.47|7.48|7.48|7.45|7.45|0
1656432600000|2022-06-28 16:10:00|7.48|7.48|7.51|7.51|7.51|7.51|7.47|7.47|0
1656432900000|2022-06-28 16:15:00|7.5|7.5|7.52|7.52|7.52|7.52|7.48|7.48|0
1656433200000|2022-06-28 16:20:00|7.54|7.54|7.55|7.55|7.56|7.56|7.53|7.53|0
1656433500000|2022-06-28 16:25:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1656433800000|2022-06-28 16:30:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1656434100000|2022-06-28 16:35:00|7.53|7.53|7.6|7.6|7.6|7.6|7.53|7.53|0
1656434400000|2022-06-28 16:40:00|7.61|7.61|7.64|7.64|7.64|7.64|7.6|7.6|0
1656434700000|2022-06-28 16:45:00|7.63|7.63|7.62|7.62|7.64|7.64|7.62|7.62|0
1656435000000|2022-06-28 16:50:00|7.61|7.61|7.58|7.58|7.61|7.61|7.58|7.58|0
1656435300000|2022-06-28 16:55:00|7.57|7.57|7.57|7.57|7.6|7.6|7.56|7.56|0
1656435600000|2022-06-28 17:00:00|7.56|7.56|7.56|7.56|7.58|7.58|7.55|7.55|0
1656435900000|2022-06-28 17:05:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1656436200000|2022-06-28 17:10:00|7.53|7.53|7.54|7.54|7.55|7.55|7.52|7.52|0
1656436500000|2022-06-28 17:15:00|7.53|7.53|7.52|7.52|7.54|7.54|7.52|7.52|0
1656436800000|2022-06-28 17:20:00|7.53|7.53|7.53|7.53|7.54|7.54|7.51|7.51|0
1656437100000|2022-06-28 17:25:00|7.54|7.54|7.55|7.55|7.55|7.55|7.52|7.52|0
1656437400000|2022-06-28 17:30:00|7.54|7.54|7.52|7.52|7.55|7.55|7.52|7.52|0
1656437700000|2022-06-28 17:35:00|7.51|7.51|7.48|7.48|7.51|7.51|7.47|7.47|0
1656438000000|2022-06-28 17:40:00|7.47|7.47|7.52|7.52|7.52|7.52|7.47|7.47|0
1656438300000|2022-06-28 17:45:00|7.51|7.51|7.52|7.52|7.53|7.53|7.51|7.51|0
1656438600000|2022-06-28 17:50:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1656438900000|2022-06-28 17:55:00|7.49|7.49|7.48|7.48|7.5|7.5|7.47|7.47|0
1656439200000|2022-06-28 18:00:00|7.47|7.47|7.46|7.46|7.5|7.5|7.46|7.46|0
1656439500000|2022-06-28 18:05:00|7.47|7.47|7.45|7.45|7.48|7.48|7.45|7.45|0
1656439800000|2022-06-28 18:10:00|7.44|7.44|7.4|7.4|7.45|7.45|7.4|7.4|0
1656440100000|2022-06-28 18:15:00|7.39|7.39|7.38|7.38|7.4|7.4|7.38|7.38|0
1656440400000|2022-06-28 18:20:00|7.39|7.39|7.39|7.39|7.39|7.39|7.37|7.37|0
1656440700000|2022-06-28 18:25:00|7.38|7.38|7.39|7.39|7.4|7.4|7.38|7.38|0
1656441000000|2022-06-28 18:30:00|7.38|7.38|7.37|7.37|7.38|7.38|7.35|7.35|0
1656441300000|2022-06-28 18:35:00|7.36|7.36|7.36|7.36|7.36|7.36|7.34|7.34|0
1656441600000|2022-06-28 18:40:00|7.37|7.37|7.37|7.37|7.37|7.37|7.35|7.35|0
1656441900000|2022-06-28 18:45:00|7.38|7.38|7.39|7.39|7.4|7.4|7.37|7.37|0
1656442200000|2022-06-28 18:50:00|7.4|7.4|7.4|7.4|7.4|7.4|7.37|7.37|0
1656442500000|2022-06-28 18:55:00|7.39|7.39|7.4|7.4|7.4|7.4|7.38|7.38|0
1656442800000|2022-06-28 19:00:00|7.41|7.41|7.41|7.41|7.43|7.43|7.4|7.4|0
1656443100000|2022-06-28 19:05:00|7.4|7.4|7.4|7.4|7.41|7.41|7.38|7.38|0
1656443400000|2022-06-28 19:10:00|7.41|7.41|7.42|7.42|7.42|7.42|7.39|7.39|0
1656443700000|2022-06-28 19:15:00|7.41|7.41|7.45|7.45|7.45|7.45|7.41|7.41|0
1656444000000|2022-06-28 19:20:00|7.44|7.44|7.47|7.47|7.48|7.48|7.43|7.43|0
1656444300000|2022-06-28 19:25:00|7.46|7.46|7.49|7.49|7.49|7.49|7.44|7.44|0
1656444600000|2022-06-28 19:30:00|7.48|7.48|7.49|7.49|7.51|7.51|7.48|7.48|0
1656444900000|2022-06-28 19:35:00|7.48|7.48|7.46|7.46|7.48|7.48|7.46|7.46|0
1656445200000|2022-06-28 19:40:00|7.47|7.47|7.46|7.46|7.47|7.47|7.45|7.45|0
1656445500000|2022-06-28 19:45:00|7.45|7.45|7.43|7.43|7.45|7.45|7.42|7.42|0
1656445800000|2022-06-28 19:50:00|7.45|7.45|7.41|7.41|7.45|7.45|7.41|7.41|0
1656446100000|2022-06-28 19:55:00|7.4|7.4|7.4|7.4|7.4|7.4|7.37|7.37|0
1656446400000|2022-06-28 20:00:00|7.38|7.38|7.43|7.43|7.44|7.44|7.37|7.37|0
1656446700000|2022-06-28 20:05:00|7.4|7.4|7.4|7.4|7.44|7.44|7.4|7.4|0
1656447000000|2022-06-28 20:10:00|7.44|7.44|7.42|7.42|7.44|7.44|7.42|7.42|0
1656447300000|2022-06-28 20:15:00|7.43|7.43|7.4|7.4|7.43|7.43|7.4|7.4|0
1656447600000|2022-06-28 20:20:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1656447900000|2022-06-28 20:25:00|7.39|7.39|7.4|7.4|7.45|7.45|7.39|7.39|0
1656448500000|2022-06-28 20:35:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1656448800000|2022-06-28 20:40:00|7.4|7.4|7.4|7.4|7.45|7.45|7.4|7.4|0
1656449100000|2022-06-28 20:45:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1656449400000|2022-06-28 20:50:00|7.4|7.4|7.45|7.45|7.45|7.45|7.4|7.4|0
1656450300000|2022-06-28 21:05:00|7.38|7.38|7.4|7.4|7.42|7.42|7.38|7.38|0
1656450600000|2022-06-28 21:10:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1656451500000|2022-06-28 21:25:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1656451800000|2022-06-28 21:30:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1656452100000|2022-06-28 21:35:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1656453000000|2022-06-28 21:50:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1656453600000|2022-06-28 22:00:00|7.39|7.39|7.38|7.38|7.42|7.42|7.38|7.38|0
1656453900000|2022-06-28 22:05:00|7.4|7.4|7.38|7.38|7.4|7.4|7.38|7.38|0
1656454200000|2022-06-28 22:10:00|7.39|7.39|7.38|7.38|7.4|7.4|7.38|7.38|0
1656454500000|2022-06-28 22:15:00|7.4|7.4|7.4|7.4|7.4|7.4|7.37|7.37|0
1656454800000|2022-06-28 22:20:00|7.37|7.37|7.38|7.38|7.4|7.4|7.37|7.37|0
1656455100000|2022-06-28 22:25:00|7.4|7.4|7.37|7.37|7.4|7.4|7.37|7.37|0
1656455400000|2022-06-28 22:30:00|7.4|7.4|7.39|7.39|7.4|7.4|7.37|7.37|0
1656455700000|2022-06-28 22:35:00|7.38|7.38|7.37|7.37|7.39|7.39|7.36|7.36|0
1656456000000|2022-06-28 22:40:00|7.36|7.36|7.35|7.35|7.37|7.37|7.35|7.35|0
1656456300000|2022-06-28 22:45:00|7.37|7.37|7.37|7.37|7.4|7.4|7.36|7.36|0
1656456600000|2022-06-28 22:50:00|7.39|7.39|7.4|7.4|7.4|7.4|7.37|7.37|0
1656457200000|2022-06-28 23:00:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1656457500000|2022-06-28 23:05:00|7.38|7.38|7.41|7.41|7.42|7.42|7.38|7.38|0
1656457800000|2022-06-28 23:10:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1656458100000|2022-06-28 23:15:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1656458400000|2022-06-28 23:20:00|7.39|7.39|7.39|7.39|7.41|7.41|7.39|7.39|0
1656458700000|2022-06-28 23:25:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1656459000000|2022-06-28 23:30:00|7.4|7.4|7.42|7.42|7.42|7.42|7.4|7.4|0
1656459300000|2022-06-28 23:35:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1656459600000|2022-06-28 23:40:00|7.41|7.41|7.4|7.4|7.43|7.43|7.4|7.4|0
1656459900000|2022-06-28 23:45:00|7.43|7.43|7.4|7.4|7.43|7.43|7.4|7.4|0
1656460200000|2022-06-28 23:50:00|7.43|7.43|7.4|7.4|7.43|7.43|7.36|7.36|0
1656460500000|2022-06-28 23:55:00|7.37|7.37|7.43|7.43|7.43|7.43|7.37|7.37|0
1656489600000|2022-06-29 08:00:00|7.4|7.4|7.4|7.4|7.55|7.55|7.4|7.4|0
1656489900000|2022-06-29 08:05:00|7.41|7.41|7.63|7.63|7.86|7.86|7.41|7.41|0
1656490200000|2022-06-29 08:10:00|7.64|7.64|7.6|7.6|7.64|7.64|7.6|7.6|0
1656490500000|2022-06-29 08:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1656490800000|2022-06-29 08:20:00|7.52|7.52|7.59|7.59|7.59|7.59|7.51|7.51|0
1656491100000|2022-06-29 08:25:00|7.52|7.52|7.6|7.6|7.6|7.6|7.52|7.52|0
1656491400000|2022-06-29 08:30:00|7.61|7.61|7.56|7.56|7.61|7.61|7.55|7.55|0
1656492000000|2022-06-29 08:40:00|7.61|7.61|7.58|7.58|7.62|7.62|7.58|7.58|0
1656492300000|2022-06-29 08:45:00|7.59|7.59|7.54|7.54|7.59|7.59|7.53|7.53|0
1656492600000|2022-06-29 08:50:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1656493200000|2022-06-29 09:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1656493800000|2022-06-29 09:10:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1656494100000|2022-06-29 09:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1656495000000|2022-06-29 09:30:00|7.54|7.54|7.45|7.45|7.54|7.54|7.45|7.45|0
1656495300000|2022-06-29 09:35:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1656495900000|2022-06-29 09:45:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1656496200000|2022-06-29 09:50:00|7.51|7.51|7.41|7.41|7.51|7.51|7.41|7.41|0
1656496500000|2022-06-29 09:55:00|7.4|7.4|7.33|7.33|7.4|7.4|7.33|7.33|0
1656496800000|2022-06-29 10:00:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1656497100000|2022-06-29 10:05:00|7.34|7.34|7.35|7.35|7.42|7.42|7.34|7.34|0
1656498000000|2022-06-29 10:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1656498300000|2022-06-29 10:25:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1656498600000|2022-06-29 10:30:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1656498900000|2022-06-29 10:35:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1656499500000|2022-06-29 10:45:00|7.44|7.44|7.51|7.51|7.51|7.51|7.44|7.44|0
1656500100000|2022-06-29 10:55:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1656500400000|2022-06-29 11:00:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1656501000000|2022-06-29 11:10:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1656501300000|2022-06-29 11:15:00|7.37|7.37|7.33|7.33|7.37|7.37|7.33|7.33|0
1656501600000|2022-06-29 11:20:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1656501900000|2022-06-29 11:25:00|7.38|7.38|7.35|7.35|7.38|7.38|7.35|7.35|0
1656502200000|2022-06-29 11:30:00|7.37|7.37|7.39|7.39|7.39|7.39|7.37|7.37|0
1656502500000|2022-06-29 11:35:00|7.43|7.43|7.37|7.37|7.43|7.43|7.37|7.37|0
1656503100000|2022-06-29 11:45:00|7.36|7.36|7.36|7.36|7.37|7.37|7.35|7.35|0
1656503400000|2022-06-29 11:50:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1656503700000|2022-06-29 11:55:00|7.4|7.4|7.4|7.4|7.4|7.4|7.37|7.37|0
1656504000000|2022-06-29 12:00:00|7.42|7.42|7.4|7.4|7.42|7.42|7.37|7.37|0
1656504300000|2022-06-29 12:05:00|7.42|7.42|7.37|7.37|7.42|7.42|7.37|7.37|0
1656504600000|2022-06-29 12:10:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1656504900000|2022-06-29 12:15:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1656505200000|2022-06-29 12:20:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1656505500000|2022-06-29 12:25:00|7.43|7.43|7.4|7.4|7.43|7.43|7.4|7.4|0
1656505800000|2022-06-29 12:30:00|7.43|7.43|7.33|7.33|7.43|7.43|7.33|7.33|0
1656506100000|2022-06-29 12:35:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1656506400000|2022-06-29 12:40:00|7.31|7.31|7.35|7.35|7.35|7.35|7.31|7.31|0
1656506700000|2022-06-29 12:45:00|7.32|7.32|7.39|7.39|7.4|7.4|7.32|7.32|0
1656507000000|2022-06-29 12:50:00|7.35|7.35|7.33|7.33|7.35|7.35|7.33|7.33|0
1656507300000|2022-06-29 12:55:00|7.35|7.35|7.33|7.33|7.35|7.35|7.31|7.31|0
1656507600000|2022-06-29 13:00:00|7.31|7.31|7.33|7.33|7.33|7.33|7.31|7.31|0
1656507900000|2022-06-29 13:05:00|7.31|7.31|7.35|7.35|7.36|7.36|7.31|7.31|0
1656508200000|2022-06-29 13:10:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1656508500000|2022-06-29 13:15:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1656508800000|2022-06-29 13:20:00|7.36|7.36|7.4|7.4|7.4|7.4|7.36|7.36|0
1656509100000|2022-06-29 13:25:00|7.24|7.24|7.14|7.14|7.24|7.24|7.06|7.06|0
1656509400000|2022-06-29 13:30:00|7.12|7.12|7.15|7.15|7.2|7.2|7.05|7.05|0
1656509700000|2022-06-29 13:35:00|7.13|7.13|7.19|7.19|7.19|7.19|7.08|7.08|0
1656510000000|2022-06-29 13:40:00|7.17|7.17|7.12|7.12|7.19|7.19|7.08|7.08|0
1656510300000|2022-06-29 13:45:00|7.1|7.1|7.22|7.22|7.23|7.23|7.09|7.09|0
1656510600000|2022-06-29 13:50:00|7.2|7.2|7.3|7.3|7.32|7.32|7.2|7.2|0
1656510900000|2022-06-29 13:55:00|7.29|7.29|7.27|7.27|7.29|7.29|7.24|7.24|0
1656511200000|2022-06-29 14:00:00|7.26|7.26|7.32|7.32|7.34|7.34|7.24|7.24|0
1656511500000|2022-06-29 14:05:00|7.3|7.3|7.3|7.3|7.33|7.33|7.28|7.28|0
1656511800000|2022-06-29 14:10:00|7.32|7.32|7.28|7.28|7.36|7.36|7.28|7.28|0
1656512100000|2022-06-29 14:15:00|7.3|7.3|7.22|7.22|7.3|7.3|7.21|7.21|0
1656512400000|2022-06-29 14:20:00|7.24|7.24|7.25|7.25|7.25|7.25|7.21|7.21|0
1656512700000|2022-06-29 14:25:00|7.27|7.27|7.27|7.27|7.3|7.3|7.26|7.26|0
1656513000000|2022-06-29 14:30:00|7.29|7.29|7.27|7.27|7.32|7.32|7.25|7.25|0
1656513300000|2022-06-29 14:35:00|7.26|7.26|7.27|7.27|7.27|7.27|7.23|7.23|0
1656513600000|2022-06-29 14:40:00|7.28|7.28|7.32|7.32|7.32|7.32|7.26|7.26|0
1656513900000|2022-06-29 14:45:00|7.33|7.33|7.27|7.27|7.35|7.35|7.27|7.27|0
1656514200000|2022-06-29 14:50:00|7.28|7.28|7.25|7.25|7.31|7.31|7.24|7.24|0
1656514500000|2022-06-29 14:55:00|7.26|7.26|7.25|7.25|7.27|7.27|7.23|7.23|0
1656514800000|2022-06-29 15:00:00|7.24|7.24|7.22|7.22|7.25|7.25|7.22|7.22|0
1656515100000|2022-06-29 15:05:00|7.21|7.21|7.23|7.23|7.25|7.25|7.21|7.21|0
1656515400000|2022-06-29 15:10:00|7.22|7.22|7.2|7.2|7.23|7.23|7.2|7.2|0
1656515700000|2022-06-29 15:15:00|7.21|7.21|7.2|7.2|7.23|7.23|7.2|7.2|0
1656516000000|2022-06-29 15:20:00|7.21|7.21|7.2|7.2|7.21|7.21|7.19|7.19|0
1656516300000|2022-06-29 15:25:00|7.22|7.22|7.23|7.23|7.23|7.23|7.2|7.2|0
1656516600000|2022-06-29 15:30:00|7.22|7.22|7.26|7.26|7.26|7.26|7.2|7.2|0
1656516900000|2022-06-29 15:35:00|7.25|7.25|7.28|7.28|7.3|7.3|7.25|7.25|0
1656517200000|2022-06-29 15:40:00|7.27|7.27|7.27|7.27|7.31|7.31|7.27|7.27|0
1656517500000|2022-06-29 15:45:00|7.26|7.26|7.26|7.26|7.29|7.29|7.25|7.25|0
1656517800000|2022-06-29 15:50:00|7.27|7.27|7.3|7.3|7.3|7.3|7.27|7.27|0
1656518100000|2022-06-29 15:55:00|7.29|7.29|7.28|7.28|7.3|7.3|7.28|7.28|0
1656518400000|2022-06-29 16:00:00|7.29|7.29|7.25|7.25|7.29|7.29|7.25|7.25|0
1656518700000|2022-06-29 16:05:00|7.24|7.24|7.22|7.22|7.24|7.24|7.2|7.2|0
1656519000000|2022-06-29 16:10:00|7.23|7.23|7.21|7.21|7.23|7.23|7.2|7.2|0
1656519300000|2022-06-29 16:15:00|7.22|7.22|7.22|7.22|7.24|7.24|7.21|7.21|0
1656519600000|2022-06-29 16:20:00|7.23|7.23|7.18|7.18|7.24|7.24|7.17|7.17|0
1656519900000|2022-06-29 16:25:00|7.17|7.17|7.15|7.15|7.18|7.18|7.15|7.15|0
1656520200000|2022-06-29 16:30:00|7.16|7.16|7.15|7.15|7.17|7.17|7.15|7.15|0
1656520500000|2022-06-29 16:35:00|7.16|7.16|7.17|7.17|7.19|7.19|7.16|7.16|0
1656520800000|2022-06-29 16:40:00|7.18|7.18|7.2|7.2|7.2|7.2|7.17|7.17|0
1656521100000|2022-06-29 16:45:00|7.19|7.19|7.18|7.18|7.2|7.2|7.17|7.17|0
1656521400000|2022-06-29 16:50:00|7.17|7.17|7.14|7.14|7.18|7.18|7.14|7.14|0
1656521700000|2022-06-29 16:55:00|7.13|7.13|7.17|7.17|7.18|7.18|7.13|7.13|0
1656522000000|2022-06-29 17:00:00|7.18|7.18|7.18|7.18|7.2|7.2|7.17|7.17|0
1656522300000|2022-06-29 17:05:00|7.19|7.19|7.19|7.19|7.19|7.19|7.17|7.17|0
1656522600000|2022-06-29 17:10:00|7.2|7.2|7.14|7.14|7.2|7.2|7.14|7.14|0
1656522900000|2022-06-29 17:15:00|7.15|7.15|7.14|7.14|7.15|7.15|7.11|7.11|0
1656523200000|2022-06-29 17:20:00|7.13|7.13|7.12|7.12|7.13|7.13|7.11|7.11|0
1656523500000|2022-06-29 17:25:00|7.13|7.13|7.15|7.15|7.15|7.15|7.12|7.12|0
1656523800000|2022-06-29 17:30:00|7.14|7.14|7.12|7.12|7.14|7.14|7.11|7.11|0
1656524100000|2022-06-29 17:35:00|7.13|7.13|7.13|7.13|7.14|7.14|7.13|7.13|0
1656524400000|2022-06-29 17:40:00|7.14|7.14|7.14|7.14|7.15|7.15|7.13|7.13|0
1656524700000|2022-06-29 17:45:00|7.15|7.15|7.14|7.14|7.15|7.15|7.14|7.14|0
1656525000000|2022-06-29 17:50:00|7.13|7.13|7.12|7.12|7.14|7.14|7.11|7.11|0
1656525300000|2022-06-29 17:55:00|7.11|7.11|7.15|7.15|7.15|7.15|7.11|7.11|0
1656525600000|2022-06-29 18:00:00|7.14|7.14|7.18|7.18|7.19|7.19|7.14|7.14|0
1656525900000|2022-06-29 18:05:00|7.19|7.19|7.18|7.18|7.2|7.2|7.17|7.17|0
1656526200000|2022-06-29 18:10:00|7.17|7.17|7.17|7.17|7.18|7.18|7.17|7.17|0
1656526500000|2022-06-29 18:15:00|7.18|7.18|7.17|7.17|7.19|7.19|7.17|7.17|0
1656526800000|2022-06-29 18:20:00|7.16|7.16|7.14|7.14|7.17|7.17|7.13|7.13|0
1656527100000|2022-06-29 18:25:00|7.13|7.13|7.15|7.15|7.15|7.15|7.13|7.13|0
1656527400000|2022-06-29 18:30:00|7.14|7.14|7.12|7.12|7.14|7.14|7.1|7.1|0
1656527700000|2022-06-29 18:35:00|7.11|7.11|7.1|7.1|7.11|7.11|7.1|7.1|0
1656528000000|2022-06-29 18:40:00|7.11|7.11|7.08|7.08|7.11|7.11|7.08|7.08|0
1656528300000|2022-06-29 18:45:00|7.07|7.07|7.08|7.08|7.09|7.09|7.07|7.07|0
1656528600000|2022-06-29 18:50:00|7.07|7.07|7.07|7.07|7.09|7.09|7.06|7.06|0
1656528900000|2022-06-29 18:55:00|7.08|7.08|7.07|7.07|7.08|7.08|7.06|7.06|0
1656529200000|2022-06-29 19:00:00|7.08|7.08|7.07|7.07|7.09|7.09|7.06|7.06|0
1656529500000|2022-06-29 19:05:00|7.08|7.08|7.09|7.09|7.1|7.1|7.08|7.08|0
1656529800000|2022-06-29 19:10:00|7.08|7.08|7.07|7.07|7.09|7.09|7.06|7.06|0
1656530100000|2022-06-29 19:15:00|7.08|7.08|7.08|7.08|7.1|7.1|7.08|7.08|0
1656530400000|2022-06-29 19:20:00|7.07|7.07|7.11|7.11|7.11|7.11|7.07|7.07|0
1656530700000|2022-06-29 19:25:00|7.1|7.1|7.14|7.14|7.14|7.14|7.1|7.1|0
1656531000000|2022-06-29 19:30:00|7.13|7.13|7.1|7.1|7.13|7.13|7.09|7.09|0
1656531300000|2022-06-29 19:35:00|7.09|7.09|7.09|7.09|7.09|7.09|7.06|7.06|0
1656531600000|2022-06-29 19:40:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1656531900000|2022-06-29 19:45:00|7.08|7.08|7.07|7.07|7.08|7.08|7.06|7.06|0
1656532200000|2022-06-29 19:50:00|7.08|7.08|7.08|7.08|7.09|7.09|7.08|7.08|0
1656532500000|2022-06-29 19:55:00|7.07|7.07|7.07|7.07|7.09|7.09|7.07|7.07|0
1656532800000|2022-06-29 20:00:00|7.08|7.08|7.09|7.09|7.1|7.1|7.08|7.08|0
1656533100000|2022-06-29 20:05:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1656533400000|2022-06-29 20:10:00|7.1|7.1|7.07|7.07|7.1|7.1|7.07|7.07|0
1656533700000|2022-06-29 20:15:00|7.08|7.08|7.1|7.1|7.1|7.1|7.08|7.08|0
1656534300000|2022-06-29 20:25:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1656534600000|2022-06-29 20:30:00|7.08|7.08|7.07|7.07|7.08|7.08|7.07|7.07|0
1656534900000|2022-06-29 20:35:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1656535500000|2022-06-29 20:45:00|7.07|7.07|7.08|7.08|7.08|7.08|7.07|7.07|0
1656535800000|2022-06-29 20:50:00|7.07|7.07|7.1|7.1|7.1|7.1|7.07|7.07|0
1656536100000|2022-06-29 20:55:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1656536400000|2022-06-29 21:00:00|7.08|7.08|7.07|7.07|7.08|7.08|7.07|7.07|0
1656536700000|2022-06-29 21:05:00|7.08|7.08|7.07|7.07|7.08|7.08|7.07|7.07|0
1656537300000|2022-06-29 21:15:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1656537600000|2022-06-29 21:20:00|7.07|7.07|7.06|7.06|7.07|7.07|7.06|7.06|0
1656537900000|2022-06-29 21:25:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1656539100000|2022-06-29 21:45:00|7.08|7.08|7.1|7.1|7.1|7.1|7.08|7.08|0
1656540000000|2022-06-29 22:00:00|7.09|7.09|7.09|7.09|7.09|7.09|7.08|7.08|0
1656540900000|2022-06-29 22:15:00|7.08|7.08|7.09|7.09|7.09|7.09|7.07|7.07|0
1656541200000|2022-06-29 22:20:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1656541500000|2022-06-29 22:25:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1656542100000|2022-06-29 22:35:00|7.07|7.07|7.07|7.07|7.09|7.09|7.07|7.07|0
1656542400000|2022-06-29 22:40:00|7.08|7.08|7.09|7.09|7.09|7.09|7.07|7.07|0
1656542700000|2022-06-29 22:45:00|7.07|7.07|7.07|7.07|7.09|7.09|7.06|7.06|0
1656543000000|2022-06-29 22:50:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1656543300000|2022-06-29 22:55:00|7.09|7.09|7.09|7.09|7.09|7.09|7.05|7.05|0
1656543600000|2022-06-29 23:00:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1656543900000|2022-06-29 23:05:00|7.07|7.07|7.08|7.08|7.08|7.08|7.07|7.07|0
1656544200000|2022-06-29 23:10:00|7.07|7.07|7.09|7.09|7.09|7.09|7.07|7.07|0
1656544800000|2022-06-29 23:20:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1656545100000|2022-06-29 23:25:00|7.09|7.09|7.08|7.08|7.09|7.09|7.08|7.08|0
1656545400000|2022-06-29 23:30:00|7.07|7.07|7.06|7.06|7.09|7.09|7.06|7.06|0
1656545700000|2022-06-29 23:35:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1656546300000|2022-06-29 23:45:00|7.08|7.08|7.07|7.07|7.09|7.09|7.07|7.07|0
1656546600000|2022-06-29 23:50:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1656546900000|2022-06-29 23:55:00|7.06|7.06|7.08|7.08|7.08|7.08|7.05|7.05|0
1656576000000|2022-06-30 08:00:00|7.06|7.06|7.02|7.02|7.11|7.11|7.02|7.02|0
1656576300000|2022-06-30 08:05:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1656576600000|2022-06-30 08:10:00|7.02|7.02|7.02|7.02|7.02|7.02|6.96|6.96|0
1656576900000|2022-06-30 08:15:00|6.97|6.97|6.99|6.99|6.99|6.99|6.97|6.97|0
1656577200000|2022-06-30 08:20:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1656578100000|2022-06-30 08:35:00|7|7|7|7|7|7|7|7|0
1656578400000|2022-06-30 08:40:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1656579000000|2022-06-30 08:50:00|6.97|6.97|6.94|6.94|6.97|6.97|6.94|6.94|0
1656579900000|2022-06-30 09:05:00|7|7|6.99|6.99|7.02|7.02|6.99|6.99|0
1656580200000|2022-06-30 09:10:00|6.97|6.97|6.96|6.96|6.97|6.97|6.96|6.96|0
1656580500000|2022-06-30 09:15:00|6.97|6.97|6.97|6.97|6.99|6.99|6.96|6.96|0
1656580800000|2022-06-30 09:20:00|6.93|6.93|6.94|6.94|6.96|6.96|6.89|6.89|0
1656581400000|2022-06-30 09:30:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1656582000000|2022-06-30 09:40:00|6.9|6.9|6.93|6.93|6.93|6.93|6.9|6.9|0
1656582300000|2022-06-30 09:45:00|6.94|6.94|6.97|6.97|6.97|6.97|6.94|6.94|0
1656582900000|2022-06-30 09:55:00|6.99|6.99|6.96|6.96|6.99|6.99|6.96|6.96|0
1656584400000|2022-06-30 10:20:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1656584700000|2022-06-30 10:25:00|6.95|6.95|6.97|6.97|6.97|6.97|6.95|6.95|0
1656585000000|2022-06-30 10:30:00|6.96|6.96|6.96|6.96|6.96|6.96|6.95|6.95|0
1656585300000|2022-06-30 10:35:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1656585600000|2022-06-30 10:40:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1656585900000|2022-06-30 10:45:00|6.94|6.94|6.93|6.93|6.94|6.94|6.93|6.93|0
1656586500000|2022-06-30 10:55:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1656586800000|2022-06-30 11:00:00|6.96|6.96|7.03|7.03|7.07|7.07|6.96|6.96|0
1656587100000|2022-06-30 11:05:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1656587400000|2022-06-30 11:10:00|7.01|7.01|7.02|7.02|7.03|7.03|7.01|7.01|0
1656587700000|2022-06-30 11:15:00|7.03|7.03|7.01|7.01|7.03|7.03|7.01|7.01|0
1656588300000|2022-06-30 11:25:00|7.03|7.03|7|7|7.03|7.03|7|7|0
1656588600000|2022-06-30 11:30:00|6.99|6.99|6.96|6.96|6.99|6.99|6.96|6.96|0
1656588900000|2022-06-30 11:35:00|6.99|6.99|7.01|7.01|7.02|7.02|6.99|6.99|0
1656589200000|2022-06-30 11:40:00|7|7|6.99|6.99|7.01|7.01|6.99|6.99|0
1656589500000|2022-06-30 11:45:00|6.95|6.95|7.02|7.02|7.03|7.03|6.95|6.95|0
1656589800000|2022-06-30 11:50:00|7.01|7.01|6.94|6.94|7.01|7.01|6.94|6.94|0
1656590100000|2022-06-30 11:55:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1656590400000|2022-06-30 12:00:00|6.96|6.96|6.97|6.97|6.99|6.99|6.94|6.94|0
1656590700000|2022-06-30 12:05:00|6.96|6.96|6.93|6.93|6.97|6.97|6.91|6.91|0
1656591000000|2022-06-30 12:10:00|6.94|6.94|6.96|6.96|6.97|6.97|6.94|6.94|0
1656591300000|2022-06-30 12:15:00|6.97|6.97|6.97|6.97|6.97|6.97|6.95|6.95|0
1656591600000|2022-06-30 12:20:00|6.96|6.96|6.96|6.96|6.96|6.96|6.94|6.94|0
1656591900000|2022-06-30 12:25:00|6.95|6.95|6.97|6.97|6.99|6.99|6.95|6.95|0
1656592200000|2022-06-30 12:30:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1656592500000|2022-06-30 12:35:00|7.01|7.01|6.99|6.99|7.03|7.03|6.99|6.99|0
1656593100000|2022-06-30 12:45:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1656593400000|2022-06-30 12:50:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1656593700000|2022-06-30 12:55:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1656594600000|2022-06-30 13:10:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1656595200000|2022-06-30 13:20:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1656595500000|2022-06-30 13:25:00|7.01|7.01|7.05|7.05|7.09|7.09|6.99|6.99|0
1656595800000|2022-06-30 13:30:00|7.02|7.02|6.98|6.98|7.1|7.1|6.94|6.94|0
1656596100000|2022-06-30 13:35:00|6.95|6.95|6.91|6.91|7|7|6.9|6.9|0
1656596400000|2022-06-30 13:40:00|6.89|6.89|6.91|6.91|6.93|6.93|6.85|6.85|0
1656596700000|2022-06-30 13:45:00|6.9|6.9|6.85|6.85|6.92|6.92|6.85|6.85|0
1656597000000|2022-06-30 13:50:00|6.86|6.86|6.79|6.79|6.87|6.87|6.78|6.78|0
1656597300000|2022-06-30 13:55:00|6.81|6.81|6.76|6.76|6.81|6.81|6.75|6.75|0
1656597600000|2022-06-30 14:00:00|6.75|6.75|6.75|6.75|6.77|6.77|6.74|6.74|0
1656597900000|2022-06-30 14:05:00|6.76|6.76|6.76|6.76|6.78|6.78|6.75|6.75|0
1656598200000|2022-06-30 14:10:00|6.77|6.77|6.81|6.81|6.81|6.81|6.75|6.75|0
1656598500000|2022-06-30 14:15:00|6.83|6.83|6.84|6.84|6.84|6.84|6.79|6.79|0
1656598800000|2022-06-30 14:20:00|6.83|6.83|6.83|6.83|6.84|6.84|6.8|6.8|0
1656599100000|2022-06-30 14:25:00|6.84|6.84|6.87|6.87|6.87|6.87|6.83|6.83|0
1656599400000|2022-06-30 14:30:00|6.88|6.88|6.97|6.97|6.97|6.97|6.87|6.87|0
1656599700000|2022-06-30 14:35:00|6.96|6.96|6.91|6.91|6.96|6.96|6.91|6.91|0
1656600000000|2022-06-30 14:40:00|6.9|6.9|6.93|6.93|6.95|6.95|6.89|6.89|0
1656600300000|2022-06-30 14:45:00|6.92|6.92|6.86|6.86|6.92|6.92|6.86|6.86|0
1656600600000|2022-06-30 14:50:00|6.85|6.85|6.9|6.9|6.9|6.9|6.85|6.85|0
1656600900000|2022-06-30 14:55:00|6.89|6.89|6.94|6.94|6.94|6.94|6.89|6.89|0
1656601200000|2022-06-30 15:00:00|6.93|6.93|6.9|6.9|6.94|6.94|6.89|6.89|0
1656601500000|2022-06-30 15:05:00|6.91|6.91|6.93|6.93|6.93|6.93|6.89|6.89|0
1656601800000|2022-06-30 15:10:00|6.97|6.97|6.95|6.95|6.97|6.97|6.93|6.93|0
1656602100000|2022-06-30 15:15:00|6.94|6.94|6.99|6.99|6.99|6.99|6.94|6.94|0
1656602400000|2022-06-30 15:20:00|7|7|7.02|7.02|7.04|7.04|6.99|6.99|0
1656602700000|2022-06-30 15:25:00|7.01|7.01|7.02|7.02|7.05|7.05|7.01|7.01|0
1656603000000|2022-06-30 15:30:00|7.03|7.03|6.98|6.98|7.03|7.03|6.98|6.98|0
1656603300000|2022-06-30 15:35:00|6.99|6.99|7.02|7.02|7.02|7.02|6.95|6.95|0
1656603600000|2022-06-30 15:40:00|7.03|7.03|7.05|7.05|7.05|7.05|7.01|7.01|0
1656603900000|2022-06-30 15:45:00|7.04|7.04|7.06|7.06|7.07|7.07|7.03|7.03|0
1656604200000|2022-06-30 15:50:00|7.05|7.05|7.04|7.04|7.05|7.05|7.02|7.02|0
1656604500000|2022-06-30 15:55:00|7.03|7.03|7.03|7.03|7.04|7.04|7.02|7.02|0
1656604800000|2022-06-30 16:00:00|7.04|7.04|6.99|6.99|7.04|7.04|6.99|6.99|0
1656605100000|2022-06-30 16:05:00|6.98|6.98|6.95|6.95|6.98|6.98|6.95|6.95|0
1656605400000|2022-06-30 16:10:00|6.94|6.94|6.97|6.97|6.97|6.97|6.94|6.94|0
1656605700000|2022-06-30 16:15:00|6.96|6.96|6.94|6.94|6.96|6.96|6.93|6.93|0
1656606000000|2022-06-30 16:20:00|6.93|6.93|6.97|6.97|6.97|6.97|6.93|6.93|0
1656606300000|2022-06-30 16:25:00|6.98|6.98|7.02|7.02|7.04|7.04|6.98|6.98|0
1656606600000|2022-06-30 16:30:00|7.03|7.03|7.03|7.03|7.05|7.05|7.02|7.02|0
1656606900000|2022-06-30 16:35:00|7.02|7.02|7|7|7.02|7.02|6.99|6.99|0
1656607200000|2022-06-30 16:40:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1656607500000|2022-06-30 16:45:00|7.01|7.01|6.98|6.98|7.02|7.02|6.98|6.98|0
1656607800000|2022-06-30 16:50:00|6.99|6.99|6.99|6.99|6.99|6.99|6.97|6.97|0
1656608100000|2022-06-30 16:55:00|6.98|6.98|6.97|6.97|6.98|6.98|6.97|6.97|0
1656608400000|2022-06-30 17:00:00|6.98|6.98|6.98|6.98|7|7|6.97|6.97|0
1656608700000|2022-06-30 17:05:00|6.97|6.97|6.94|6.94|6.97|6.97|6.93|6.93|0
1656609000000|2022-06-30 17:10:00|6.93|6.93|6.9|6.9|6.93|6.93|6.89|6.89|0
1656609300000|2022-06-30 17:15:00|6.91|6.91|6.92|6.92|6.92|6.92|6.91|6.91|0
1656609600000|2022-06-30 17:20:00|6.93|6.93|6.95|6.95|6.96|6.96|6.91|6.91|0
1656609900000|2022-06-30 17:25:00|6.96|6.96|6.95|6.95|6.96|6.96|6.94|6.94|0
1656610200000|2022-06-30 17:30:00|6.94|6.94|6.94|6.94|6.96|6.96|6.93|6.93|0
1656610500000|2022-06-30 17:35:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1656610800000|2022-06-30 17:40:00|6.95|6.95|6.92|6.92|6.97|6.97|6.91|6.91|0
1656611100000|2022-06-30 17:45:00|6.91|6.91|6.97|6.97|6.97|6.97|6.91|6.91|0
1656611400000|2022-06-30 17:50:00|6.96|6.96|6.95|6.95|6.97|6.97|6.95|6.95|0
1656611700000|2022-06-30 17:55:00|6.96|6.96|6.94|6.94|6.96|6.96|6.93|6.93|0
1656612000000|2022-06-30 18:00:00|6.93|6.93|6.92|6.92|6.94|6.94|6.92|6.92|0
1656612300000|2022-06-30 18:05:00|6.93|6.93|6.9|6.9|6.93|6.93|6.89|6.89|0
1656612600000|2022-06-30 18:10:00|6.89|6.89|6.89|6.89|6.91|6.91|6.89|6.89|0
1656612900000|2022-06-30 18:15:00|6.9|6.9|6.91|6.91|6.91|6.91|6.89|6.89|0
1656613200000|2022-06-30 18:20:00|6.9|6.9|6.85|6.85|6.91|6.91|6.85|6.85|0
1656613500000|2022-06-30 18:25:00|6.86|6.86|6.87|6.87|6.88|6.88|6.84|6.84|0
1656613800000|2022-06-30 18:30:00|6.86|6.86|6.86|6.86|6.86|6.86|6.84|6.84|0
1656614100000|2022-06-30 18:35:00|6.87|6.87|6.84|6.84|6.87|6.87|6.84|6.84|0
1656614400000|2022-06-30 18:40:00|6.83|6.83|6.8|6.8|6.85|6.85|6.8|6.8|0
1656614700000|2022-06-30 18:45:00|6.79|6.79|6.81|6.81|6.81|6.81|6.79|6.79|0
1656615000000|2022-06-30 18:50:00|6.8|6.8|6.79|6.79|6.8|6.8|6.77|6.77|0
1656615300000|2022-06-30 18:55:00|6.78|6.78|6.8|6.8|6.8|6.8|6.78|6.78|0
1656615600000|2022-06-30 19:00:00|6.81|6.81|6.8|6.8|6.82|6.82|6.79|6.79|0
1656615900000|2022-06-30 19:05:00|6.81|6.81|6.79|6.79|6.81|6.81|6.79|6.79|0
1656616200000|2022-06-30 19:10:00|6.8|6.8|6.8|6.8|6.81|6.81|6.78|6.78|0
1656616500000|2022-06-30 19:15:00|6.81|6.81|6.79|6.79|6.81|6.81|6.78|6.78|0
1656616800000|2022-06-30 19:20:00|6.8|6.8|6.81|6.81|6.81|6.81|6.79|6.79|0
1656617100000|2022-06-30 19:25:00|6.82|6.82|6.86|6.86|6.86|6.86|6.81|6.81|0
1656617400000|2022-06-30 19:30:00|6.85|6.85|6.87|6.87|6.88|6.88|6.85|6.85|0
1656617700000|2022-06-30 19:35:00|6.86|6.86|6.87|6.87|6.87|6.87|6.84|6.84|0
1656618000000|2022-06-30 19:40:00|6.88|6.88|6.87|6.87|6.88|6.88|6.87|6.87|0
1656618300000|2022-06-30 19:45:00|6.88|6.88|6.87|6.87|6.89|6.89|6.86|6.86|0
1656618600000|2022-06-30 19:50:00|6.86|6.86|6.84|6.84|6.88|6.88|6.84|6.84|0
1656618900000|2022-06-30 19:55:00|6.86|6.86|6.87|6.87|6.87|6.87|6.85|6.85|0
1656619500000|2022-06-30 20:05:00|6.85|6.85|6.87|6.87|6.87|6.87|6.85|6.85|0
1656619800000|2022-06-30 20:10:00|6.86|6.86|6.87|6.87|6.87|6.87|6.86|6.86|0
1656620700000|2022-06-30 20:25:00|6.86|6.86|6.85|6.85|6.86|6.86|6.85|6.85|0
1656621000000|2022-06-30 20:30:00|6.86|6.86|6.86|6.86|6.86|6.86|6.85|6.85|0
1656621600000|2022-06-30 20:40:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1656622500000|2022-06-30 20:55:00|6.85|6.85|6.84|6.84|6.85|6.85|6.84|6.84|0
1656624300000|2022-06-30 21:25:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1656624900000|2022-06-30 21:35:00|6.84|6.84|6.82|6.82|6.84|6.84|6.82|6.82|0
1656625500000|2022-06-30 21:45:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1656625800000|2022-06-30 21:50:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1656626400000|2022-06-30 22:00:00|6.84|6.84|6.84|6.84|6.85|6.85|6.84|6.84|0
1656626700000|2022-06-30 22:05:00|6.85|6.85|6.85|6.85|6.85|6.85|6.84|6.84|0
1656627000000|2022-06-30 22:10:00|6.84|6.84|6.85|6.85|6.85|6.85|6.81|6.81|0
1656627300000|2022-06-30 22:15:00|6.82|6.82|6.84|6.84|6.84|6.84|6.81|6.81|0
1656627600000|2022-06-30 22:20:00|6.85|6.85|6.85|6.85|6.89|6.89|6.85|6.85|0
1656627900000|2022-06-30 22:25:00|6.89|6.89|6.85|6.85|6.89|6.89|6.85|6.85|0
1656628200000|2022-06-30 22:30:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1656628500000|2022-06-30 22:35:00|6.85|6.85|6.89|6.89|6.89|6.89|6.81|6.81|0
1656628800000|2022-06-30 22:40:00|6.85|6.85|6.69|6.69|6.89|6.89|6.69|6.69|0
1656629100000|2022-06-30 22:45:00|6.77|6.77|6.79|6.79|6.83|6.83|6.76|6.76|0
1656629700000|2022-06-30 22:55:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1656630000000|2022-06-30 23:00:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1656630300000|2022-06-30 23:05:00|6.82|6.82|6.8|6.8|6.82|6.82|6.8|6.8|0
1656630600000|2022-06-30 23:10:00|6.82|6.82|6.84|6.84|6.84|6.84|6.81|6.81|0
1656630900000|2022-06-30 23:15:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1656631200000|2022-06-30 23:20:00|6.84|6.84|6.84|6.84|6.84|6.84|6.81|6.81|0
1656631500000|2022-06-30 23:25:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1656631800000|2022-06-30 23:30:00|6.84|6.84|6.81|6.81|6.84|6.84|6.81|6.81|0
1656632100000|2022-06-30 23:35:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1656632400000|2022-06-30 23:40:00|6.83|6.83|6.81|6.81|6.84|6.84|6.81|6.81|0
1656632700000|2022-06-30 23:45:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1656633000000|2022-06-30 23:50:00|6.81|6.81|6.84|6.84|6.84|6.84|6.8|6.8|0
1656633300000|2022-06-30 23:55:00|6.82|6.82|6.92|6.92|6.92|6.92|6.82|6.82|0
1656662400000|2022-07-01 08:00:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1656662700000|2022-07-01 08:05:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1656663600000|2022-07-01 08:20:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1656663900000|2022-07-01 08:25:00|6.89|6.89|6.93|6.93|6.93|6.93|6.89|6.89|0
1656664200000|2022-07-01 08:30:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1656665100000|2022-07-01 08:45:00|6.92|6.92|6.89|6.89|6.92|6.92|6.89|6.89|0
1656666600000|2022-07-01 09:10:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1656666900000|2022-07-01 09:15:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1656668100000|2022-07-01 09:35:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1656671700000|2022-07-01 10:35:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1656672000000|2022-07-01 10:40:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1656673200000|2022-07-01 11:00:00|6.9|6.9|6.89|6.89|6.9|6.9|6.89|6.89|0
1656673500000|2022-07-01 11:05:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1656673800000|2022-07-01 11:10:00|6.89|6.89|6.89|6.89|6.89|6.89|6.88|6.88|0
1656674100000|2022-07-01 11:15:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1656674400000|2022-07-01 11:20:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1656675300000|2022-07-01 11:35:00|6.86|6.86|6.89|6.89|6.89|6.89|6.86|6.86|0
1656675600000|2022-07-01 11:40:00|6.87|6.87|6.88|6.88|6.88|6.88|6.87|6.87|0
1656675900000|2022-07-01 11:45:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1656676800000|2022-07-01 12:00:00|6.85|6.85|6.86|6.86|6.86|6.86|6.85|6.85|0
1656677100000|2022-07-01 12:05:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1656677700000|2022-07-01 12:15:00|6.84|6.84|6.84|6.84|6.84|6.84|6.8|6.8|0
1656678000000|2022-07-01 12:20:00|6.81|6.81|6.8|6.8|6.81|6.81|6.8|6.8|0
1656678300000|2022-07-01 12:25:00|6.82|6.82|6.82|6.82|6.82|6.82|6.81|6.81|0
1656678900000|2022-07-01 12:35:00|6.84|6.84|6.83|6.83|6.84|6.84|6.83|6.83|0
1656679200000|2022-07-01 12:40:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1656680100000|2022-07-01 12:55:00|6.83|6.83|6.82|6.82|6.83|6.83|6.8|6.8|0
1656680700000|2022-07-01 13:05:00|6.83|6.83|6.83|6.83|6.84|6.84|6.83|6.83|0
1656681000000|2022-07-01 13:10:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1656681600000|2022-07-01 13:20:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1656681900000|2022-07-01 13:25:00|6.86|6.86|6.89|6.89|6.9|6.9|6.86|6.86|0
1656682200000|2022-07-01 13:30:00|6.87|6.87|6.81|6.81|6.98|6.98|6.79|6.79|0
1656682500000|2022-07-01 13:35:00|6.8|6.8|6.71|6.71|6.81|6.81|6.71|6.71|0
1656682800000|2022-07-01 13:40:00|6.72|6.72|6.79|6.79|6.82|6.82|6.72|6.72|0
1656683100000|2022-07-01 13:45:00|6.78|6.78|6.89|6.89|6.92|6.92|6.78|6.78|0
1656683400000|2022-07-01 13:50:00|6.91|6.91|6.97|6.97|7.01|7.01|6.9|6.9|0
1656683700000|2022-07-01 13:55:00|6.98|6.98|6.92|6.92|6.99|6.99|6.9|6.9|0
1656684000000|2022-07-01 14:00:00|6.93|6.93|6.89|6.89|6.97|6.97|6.87|6.87|0
1656684300000|2022-07-01 14:05:00|6.88|6.88|6.91|6.91|6.94|6.94|6.88|6.88|0
1656684600000|2022-07-01 14:10:00|6.92|6.92|6.89|6.89|6.92|6.92|6.85|6.85|0
1656684900000|2022-07-01 14:15:00|6.88|6.88|6.93|6.93|6.93|6.93|6.87|6.87|0
1656685200000|2022-07-01 14:20:00|6.92|6.92|6.92|6.92|6.95|6.95|6.91|6.91|0
1656685500000|2022-07-01 14:25:00|6.91|6.91|6.86|6.86|6.91|6.91|6.85|6.85|0
1656685800000|2022-07-01 14:30:00|6.85|6.85|6.85|6.85|6.88|6.88|6.84|6.84|0
1656686100000|2022-07-01 14:35:00|6.86|6.86|6.84|6.84|6.86|6.86|6.82|6.82|0
1656686400000|2022-07-01 14:40:00|6.83|6.83|6.84|6.84|6.85|6.85|6.81|6.81|0
1656686700000|2022-07-01 14:45:00|6.83|6.83|6.85|6.85|6.87|6.87|6.82|6.82|0
1656687000000|2022-07-01 14:50:00|6.86|6.86|6.84|6.84|6.87|6.87|6.82|6.82|0
1656687300000|2022-07-01 14:55:00|6.83|6.83|6.87|6.87|6.89|6.89|6.83|6.83|0
1656687600000|2022-07-01 15:00:00|6.86|6.86|6.84|6.84|6.87|6.87|6.83|6.83|0
1656687900000|2022-07-01 15:05:00|6.83|6.83|6.89|6.89|6.9|6.9|6.83|6.83|0
1656688200000|2022-07-01 15:10:00|6.88|6.88|6.89|6.89|6.9|6.9|6.87|6.87|0
1656688500000|2022-07-01 15:15:00|6.9|6.9|6.88|6.88|6.92|6.92|6.88|6.88|0
1656688800000|2022-07-01 15:20:00|6.9|6.9|6.88|6.88|6.9|6.9|6.86|6.86|0
1656689100000|2022-07-01 15:25:00|6.89|6.89|6.86|6.86|6.89|6.89|6.84|6.84|0
1656689400000|2022-07-01 15:30:00|6.85|6.85|6.83|6.83|6.86|6.86|6.8|6.8|0
1656689700000|2022-07-01 15:35:00|6.82|6.82|6.8|6.8|6.84|6.84|6.8|6.8|0
1656690000000|2022-07-01 15:40:00|6.79|6.79|6.78|6.78|6.81|6.81|6.78|6.78|0
1656690300000|2022-07-01 15:45:00|6.77|6.77|6.77|6.77|6.79|6.79|6.76|6.76|0
1656690600000|2022-07-01 15:50:00|6.76|6.76|6.75|6.75|6.76|6.76|6.74|6.74|0
1656690900000|2022-07-01 15:55:00|6.76|6.76|6.79|6.79|6.79|6.79|6.76|6.76|0
1656691200000|2022-07-01 16:00:00|6.78|6.78|6.78|6.78|6.78|6.78|6.75|6.75|0
1656691500000|2022-07-01 16:05:00|6.77|6.77|6.78|6.78|6.79|6.79|6.77|6.77|0
1656691800000|2022-07-01 16:10:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1656692100000|2022-07-01 16:15:00|6.76|6.76|6.8|6.8|6.81|6.81|6.76|6.76|0
1656692400000|2022-07-01 16:20:00|6.79|6.79|6.8|6.8|6.81|6.81|6.79|6.79|0
1656692700000|2022-07-01 16:25:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1656693000000|2022-07-01 16:30:00|6.78|6.78|6.76|6.76|6.79|6.79|6.76|6.76|0
1656693300000|2022-07-01 16:35:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1656693600000|2022-07-01 16:40:00|6.78|6.78|6.78|6.78|6.78|6.78|6.76|6.76|0
1656693900000|2022-07-01 16:45:00|6.77|6.77|6.77|6.77|6.77|6.77|6.74|6.74|0
1656694200000|2022-07-01 16:50:00|6.78|6.78|6.78|6.78|6.79|6.79|6.77|6.77|0
1656694500000|2022-07-01 16:55:00|6.79|6.79|6.75|6.75|6.79|6.79|6.75|6.75|0
1656694800000|2022-07-01 17:00:00|6.76|6.76|6.74|6.74|6.76|6.76|6.74|6.74|0
1656695400000|2022-07-01 17:10:00|6.75|6.75|6.75|6.75|6.75|6.75|6.74|6.74|0
1656695700000|2022-07-01 17:15:00|6.76|6.76|6.77|6.77|6.78|6.78|6.75|6.75|0
1656696000000|2022-07-01 17:20:00|6.76|6.76|6.77|6.77|6.78|6.78|6.76|6.76|0
1656696300000|2022-07-01 17:25:00|6.76|6.76|6.78|6.78|6.78|6.78|6.76|6.76|0
1656696600000|2022-07-01 17:30:00|6.79|6.79|6.78|6.78|6.8|6.8|6.78|6.78|0
1656696900000|2022-07-01 17:35:00|6.77|6.77|6.8|6.8|6.8|6.8|6.77|6.77|0
1656697200000|2022-07-01 17:40:00|6.79|6.79|6.78|6.78|6.8|6.8|6.78|6.78|0
1656697500000|2022-07-01 17:45:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1656697800000|2022-07-01 17:50:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1656698100000|2022-07-01 17:55:00|6.79|6.79|6.78|6.78|6.79|6.79|6.77|6.77|0
1656698400000|2022-07-01 18:00:00|6.77|6.77|6.76|6.76|6.77|6.77|6.75|6.75|0
1656698700000|2022-07-01 18:05:00|6.75|6.75|6.75|6.75|6.76|6.76|6.74|6.74|0
1656699000000|2022-07-01 18:10:00|6.74|6.74|6.75|6.75|6.75|6.75|6.73|6.73|0
1656699300000|2022-07-01 18:15:00|6.76|6.76|6.76|6.76|6.77|6.77|6.75|6.75|0
1656699600000|2022-07-01 18:20:00|6.77|6.77|6.79|6.79|6.79|6.79|6.76|6.76|0
1656699900000|2022-07-01 18:25:00|6.78|6.78|6.77|6.77|6.79|6.79|6.77|6.77|0
1656700200000|2022-07-01 18:30:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1656700500000|2022-07-01 18:35:00|6.8|6.8|6.8|6.8|6.8|6.8|6.79|6.79|0
1656700800000|2022-07-01 18:40:00|6.79|6.79|6.8|6.8|6.8|6.8|6.79|6.79|0
1656701100000|2022-07-01 18:45:00|6.81|6.81|6.8|6.8|6.81|6.81|6.8|6.8|0
1656701400000|2022-07-01 18:50:00|6.81|6.81|6.79|6.79|6.81|6.81|6.78|6.78|0
1656701700000|2022-07-01 18:55:00|6.78|6.78|6.8|6.8|6.8|6.8|6.78|6.78|0
1656702000000|2022-07-01 19:00:00|6.81|6.81|6.79|6.79|6.81|6.81|6.79|6.79|0
1656702300000|2022-07-01 19:05:00|6.8|6.8|6.81|6.81|6.81|6.81|6.79|6.79|0
1656702600000|2022-07-01 19:10:00|6.82|6.82|6.8|6.8|6.82|6.82|6.8|6.8|0
1656702900000|2022-07-01 19:15:00|6.81|6.81|6.79|6.79|6.81|6.81|6.79|6.79|0
1656703200000|2022-07-01 19:20:00|6.78|6.78|6.79|6.79|6.79|6.79|6.77|6.77|0
1656703500000|2022-07-01 19:25:00|6.78|6.78|6.78|6.78|6.79|6.79|6.77|6.77|0
1656703800000|2022-07-01 19:30:00|6.79|6.79|6.8|6.8|6.8|6.8|6.79|6.79|0
1656704100000|2022-07-01 19:35:00|6.79|6.79|6.81|6.81|6.81|6.81|6.79|6.79|0
1656704400000|2022-07-01 19:40:00|6.8|6.8|6.8|6.8|6.8|6.8|6.79|6.79|0
1656704700000|2022-07-01 19:45:00|6.79|6.79|6.8|6.8|6.81|6.81|6.79|6.79|0
1656705000000|2022-07-01 19:50:00|6.81|6.81|6.77|6.77|6.81|6.81|6.76|6.76|0
1656705300000|2022-07-01 19:55:00|6.78|6.78|6.84|6.84|6.84|6.84|6.78|6.78|0
1656705600000|2022-07-01 20:00:00|6.87|6.87|6.79|6.79|6.87|6.87|6.79|6.79|0
1657008000000|2022-07-05 08:00:00|6.97|6.97|6.93|6.93|6.97|6.97|6.93|6.93|0
1657008300000|2022-07-05 08:05:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1657009800000|2022-07-05 08:30:00|6.83|6.83|6.85|6.85|6.85|6.85|6.83|6.83|0
1657010100000|2022-07-05 08:35:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1657010400000|2022-07-05 08:40:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1657011600000|2022-07-05 09:00:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1657013400000|2022-07-05 09:30:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1657015800000|2022-07-05 10:10:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1657018500000|2022-07-05 10:55:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1657018800000|2022-07-05 11:00:00|6.82|6.82|6.8|6.8|6.82|6.82|6.8|6.8|0
1657019400000|2022-07-05 11:10:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1657020000000|2022-07-05 11:20:00|6.76|6.76|6.75|6.75|6.76|6.76|6.75|6.75|0
1657020300000|2022-07-05 11:25:00|6.76|6.76|6.76|6.76|6.76|6.76|6.76|6.76|0
1657020600000|2022-07-05 11:30:00|6.77|6.77|6.77|6.77|6.77|6.77|6.76|6.76|0
1657020900000|2022-07-05 11:35:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1657021200000|2022-07-05 11:40:00|6.78|6.78|6.79|6.79|6.79|6.79|6.77|6.77|0
1657021500000|2022-07-05 11:45:00|6.78|6.78|6.77|6.77|6.78|6.78|6.77|6.77|0
1657021800000|2022-07-05 11:50:00|6.78|6.78|6.77|6.77|6.78|6.78|6.77|6.77|0
1657022100000|2022-07-05 11:55:00|6.7|6.7|6.69|6.69|6.73|6.73|6.69|6.69|0
1657022400000|2022-07-05 12:00:00|6.73|6.73|6.73|6.73|6.74|6.74|6.7|6.7|0
1657022700000|2022-07-05 12:05:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1657023000000|2022-07-05 12:10:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1657023300000|2022-07-05 12:15:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1657023600000|2022-07-05 12:20:00|6.73|6.73|6.74|6.74|6.74|6.74|6.73|6.73|0
1657024500000|2022-07-05 12:35:00|6.73|6.73|6.72|6.72|6.73|6.73|6.72|6.72|0
1657025700000|2022-07-05 12:55:00|6.73|6.73|6.7|6.7|6.73|6.73|6.7|6.7|0
1657026000000|2022-07-05 13:00:00|6.72|6.72|6.73|6.73|6.73|6.73|6.72|6.72|0
1657026300000|2022-07-05 13:05:00|6.74|6.74|6.74|6.74|6.74|6.74|6.73|6.73|0
1657026600000|2022-07-05 13:10:00|6.76|6.76|6.75|6.75|6.76|6.76|6.74|6.74|0
1657027200000|2022-07-05 13:20:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1657027500000|2022-07-05 13:25:00|6.73|6.73|6.71|6.71|6.74|6.74|6.7|6.7|0
1657027800000|2022-07-05 13:30:00|6.69|6.69|6.53|6.53|6.74|6.74|6.52|6.52|0
1657028100000|2022-07-05 13:35:00|6.54|6.54|6.57|6.57|6.58|6.58|6.51|6.51|0
1657028400000|2022-07-05 13:40:00|6.55|6.55|6.64|6.64|6.64|6.64|6.55|6.55|0
1657028700000|2022-07-05 13:45:00|6.63|6.63|6.66|6.66|6.72|6.72|6.61|6.61|0
1657029000000|2022-07-05 13:50:00|6.67|6.67|6.63|6.63|6.67|6.67|6.58|6.58|0
1657029300000|2022-07-05 13:55:00|6.64|6.64|6.61|6.61|6.64|6.64|6.55|6.55|0
1657029600000|2022-07-05 14:00:00|6.6|6.6|6.57|6.57|6.63|6.63|6.56|6.56|0
1657029900000|2022-07-05 14:05:00|6.58|6.58|6.67|6.67|6.67|6.67|6.57|6.57|0
1657030200000|2022-07-05 14:10:00|6.68|6.68|6.76|6.76|6.79|6.79|6.67|6.67|0
1657030500000|2022-07-05 14:15:00|6.77|6.77|6.75|6.75|6.79|6.79|6.74|6.74|0
1657030800000|2022-07-05 14:20:00|6.76|6.76|6.79|6.79|6.79|6.79|6.74|6.74|0
1657031100000|2022-07-05 14:25:00|6.78|6.78|6.8|6.8|6.82|6.82|6.77|6.77|0
1657031400000|2022-07-05 14:30:00|6.79|6.79|6.85|6.85|6.86|6.86|6.79|6.79|0
1657031700000|2022-07-05 14:35:00|6.86|6.86|6.89|6.89|6.9|6.9|6.85|6.85|0
1657032000000|2022-07-05 14:40:00|6.88|6.88|6.83|6.83|6.9|6.9|6.83|6.83|0
1657032300000|2022-07-05 14:45:00|6.82|6.82|6.84|6.84|6.85|6.85|6.82|6.82|0
1657032600000|2022-07-05 14:50:00|6.85|6.85|6.86|6.86|6.86|6.86|6.84|6.84|0
1657032900000|2022-07-05 14:55:00|6.85|6.85|6.86|6.86|6.87|6.87|6.85|6.85|0
1657033200000|2022-07-05 15:00:00|6.85|6.85|6.84|6.84|6.85|6.85|6.82|6.82|0
1657033500000|2022-07-05 15:05:00|6.83|6.83|6.81|6.81|6.83|6.83|6.79|6.79|0
1657033800000|2022-07-05 15:10:00|6.8|6.8|6.78|6.78|6.8|6.8|6.77|6.77|0
1657034100000|2022-07-05 15:15:00|6.77|6.77|6.79|6.79|6.79|6.79|6.77|6.77|0
1657034400000|2022-07-05 15:20:00|6.81|6.81|6.79|6.79|6.83|6.83|6.78|6.78|0
1657034700000|2022-07-05 15:25:00|6.8|6.8|6.79|6.79|6.8|6.8|6.78|6.78|0
1657035000000|2022-07-05 15:30:00|6.77|6.77|6.78|6.78|6.8|6.8|6.76|6.76|0
1657035300000|2022-07-05 15:35:00|6.79|6.79|6.76|6.76|6.79|6.79|6.74|6.74|0
1657035600000|2022-07-05 15:40:00|6.77|6.77|6.82|6.82|6.82|6.82|6.76|6.76|0
1657035900000|2022-07-05 15:45:00|6.81|6.81|6.82|6.82|6.84|6.84|6.8|6.8|0
1657036200000|2022-07-05 15:50:00|6.83|6.83|6.86|6.86|6.86|6.86|6.81|6.81|0
1657036500000|2022-07-05 15:55:00|6.85|6.85|6.85|6.85|6.87|6.87|6.84|6.84|0
1657036800000|2022-07-05 16:00:00|6.86|6.86|6.84|6.84|6.88|6.88|6.83|6.83|0
1657037100000|2022-07-05 16:05:00|6.83|6.83|6.86|6.86|6.86|6.86|6.82|6.82|0
1657037400000|2022-07-05 16:10:00|6.85|6.85|6.87|6.87|6.89|6.89|6.85|6.85|0
1657037700000|2022-07-05 16:15:00|6.86|6.86|6.89|6.89|6.89|6.89|6.85|6.85|0
1657038000000|2022-07-05 16:20:00|6.88|6.88|6.92|6.92|6.92|6.92|6.88|6.88|0
1657038300000|2022-07-05 16:25:00|6.91|6.91|6.9|6.9|6.93|6.93|6.89|6.89|0
1657038600000|2022-07-05 16:30:00|6.91|6.91|6.88|6.88|6.92|6.92|6.88|6.88|0
1657038900000|2022-07-05 16:35:00|6.87|6.87|6.88|6.88|6.89|6.89|6.87|6.87|0
1657039200000|2022-07-05 16:40:00|6.89|6.89|6.86|6.86|6.89|6.89|6.85|6.85|0
1657039500000|2022-07-05 16:45:00|6.85|6.85|6.8|6.8|6.85|6.85|6.8|6.8|0
1657039800000|2022-07-05 16:50:00|6.81|6.81|6.81|6.81|6.83|6.83|6.79|6.79|0
1657040100000|2022-07-05 16:55:00|6.82|6.82|6.82|6.82|6.83|6.83|6.81|6.81|0
1657040400000|2022-07-05 17:00:00|6.83|6.83|6.86|6.86|6.86|6.86|6.83|6.83|0
1657040700000|2022-07-05 17:05:00|6.85|6.85|6.85|6.85|6.86|6.86|6.83|6.83|0
1657041000000|2022-07-05 17:10:00|6.86|6.86|6.87|6.87|6.88|6.88|6.86|6.86|0
1657041300000|2022-07-05 17:15:00|6.88|6.88|6.9|6.9|6.91|6.91|6.87|6.87|0
1657041600000|2022-07-05 17:20:00|6.91|6.91|6.9|6.9|6.92|6.92|6.89|6.89|0
1657041900000|2022-07-05 17:25:00|6.91|6.91|6.91|6.91|6.92|6.92|6.89|6.89|0
1657042200000|2022-07-05 17:30:00|6.92|6.92|6.93|6.93|6.93|6.93|6.9|6.9|0
1657042500000|2022-07-05 17:35:00|6.94|6.94|6.94|6.94|6.97|6.97|6.94|6.94|0
1657042800000|2022-07-05 17:40:00|6.95|6.95|6.94|6.94|6.97|6.97|6.94|6.94|0
1657043100000|2022-07-05 17:45:00|6.93|6.93|6.92|6.92|6.93|6.93|6.91|6.91|0
1657043400000|2022-07-05 17:50:00|6.91|6.91|6.92|6.92|6.92|6.92|6.91|6.91|0
1657043700000|2022-07-05 17:55:00|6.91|6.91|6.92|6.92|6.93|6.93|6.9|6.9|0
1657044000000|2022-07-05 18:00:00|6.93|6.93|6.95|6.95|6.96|6.96|6.92|6.92|0
1657044300000|2022-07-05 18:05:00|6.96|6.96|6.91|6.91|6.96|6.96|6.91|6.91|0
1657044600000|2022-07-05 18:10:00|6.92|6.92|6.93|6.93|6.94|6.94|6.91|6.91|0
1657044900000|2022-07-05 18:15:00|6.94|6.94|6.9|6.9|6.94|6.94|6.89|6.89|0
1657045200000|2022-07-05 18:20:00|6.91|6.91|6.94|6.94|6.94|6.94|6.9|6.9|0
1657045500000|2022-07-05 18:25:00|6.93|6.93|6.96|6.96|6.97|6.97|6.93|6.93|0
1657045800000|2022-07-05 18:30:00|6.97|6.97|6.98|6.98|6.98|6.98|6.95|6.95|0
1657046100000|2022-07-05 18:35:00|6.99|6.99|6.99|6.99|7.01|7.01|6.98|6.98|0
1657046400000|2022-07-05 18:40:00|7|7|6.97|6.97|7|7|6.97|6.97|0
1657046700000|2022-07-05 18:45:00|6.98|6.98|6.95|6.95|6.98|6.98|6.94|6.94|0
1657047000000|2022-07-05 18:50:00|6.96|6.96|6.97|6.97|6.97|6.97|6.95|6.95|0
1657047300000|2022-07-05 18:55:00|6.96|6.96|6.94|6.94|6.98|6.98|6.94|6.94|0
1657047600000|2022-07-05 19:00:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1657047900000|2022-07-05 19:05:00|6.95|6.95|6.97|6.97|6.99|6.99|6.95|6.95|0
1657048200000|2022-07-05 19:10:00|6.98|6.98|6.98|6.98|6.98|6.98|6.97|6.97|0
1657048500000|2022-07-05 19:15:00|6.97|6.97|6.94|6.94|6.98|6.98|6.93|6.93|0
1657048800000|2022-07-05 19:20:00|6.96|6.96|6.99|6.99|6.99|6.99|6.96|6.96|0
1657049100000|2022-07-05 19:25:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1657049400000|2022-07-05 19:30:00|6.99|6.99|7.03|7.03|7.03|7.03|6.99|6.99|0
1657049700000|2022-07-05 19:35:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1657050000000|2022-07-05 19:40:00|7.03|7.03|7.04|7.04|7.05|7.05|7.03|7.03|0
1657050300000|2022-07-05 19:45:00|7.03|7.03|7.02|7.02|7.04|7.04|7.01|7.01|0
1657050600000|2022-07-05 19:50:00|7.03|7.03|7.02|7.02|7.03|7.03|7.01|7.01|0
1657050900000|2022-07-05 19:55:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1657051200000|2022-07-05 20:00:00|7.04|7.04|6.99|6.99|7.04|7.04|6.99|6.99|0
1657051500000|2022-07-05 20:05:00|7|7|7|7|7|7|7|7|0
1657051800000|2022-07-05 20:10:00|7.01|7.01|7.03|7.03|7.04|7.04|7.01|7.01|0
1657052100000|2022-07-05 20:15:00|7|7|7|7|7|7|7|7|0
1657052400000|2022-07-05 20:20:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657053600000|2022-07-05 20:40:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657053900000|2022-07-05 20:45:00|7|7|7.03|7.03|7.03|7.03|7|7|0
1657054200000|2022-07-05 20:50:00|7|7|7.02|7.02|7.02|7.02|7|7|0
1657054500000|2022-07-05 20:55:00|7|7|7.02|7.02|7.02|7.02|7|7|0
1657055100000|2022-07-05 21:05:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657056000000|2022-07-05 21:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657056900000|2022-07-05 21:35:00|7.01|7.01|7|7|7.01|7.01|7|7|0
1657057200000|2022-07-05 21:40:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657058400000|2022-07-05 22:00:00|6.99|6.99|7.04|7.04|7.04|7.04|6.99|6.99|0
1657058700000|2022-07-05 22:05:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1657059000000|2022-07-05 22:10:00|7|7|7.01|7.01|7.04|7.04|7|7|0
1657059300000|2022-07-05 22:15:00|7.04|7.04|7.04|7.04|7.04|7.04|7.01|7.01|0
1657059600000|2022-07-05 22:20:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657059900000|2022-07-05 22:25:00|7.05|7.05|7.04|7.04|7.05|7.05|7.03|7.03|0
1657060200000|2022-07-05 22:30:00|7.05|7.05|7.01|7.01|7.05|7.05|7.01|7.01|0
1657060500000|2022-07-05 22:35:00|7.02|7.02|7.04|7.04|7.04|7.04|6.99|6.99|0
1657061100000|2022-07-05 22:45:00|7.05|7.05|7.05|7.05|7.05|7.05|7.04|7.04|0
1657061400000|2022-07-05 22:50:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1657061700000|2022-07-05 22:55:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657062300000|2022-07-05 23:05:00|7.06|7.06|7.02|7.02|7.06|7.06|7.02|7.02|0
1657062600000|2022-07-05 23:10:00|7.06|7.06|7.02|7.02|7.06|7.06|7.02|7.02|0
1657062900000|2022-07-05 23:15:00|7.05|7.05|7.06|7.06|7.06|7.06|7.05|7.05|0
1657063200000|2022-07-05 23:20:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1657063500000|2022-07-05 23:25:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1657063800000|2022-07-05 23:30:00|7.06|7.06|7.06|7.06|7.06|7.06|7.04|7.04|0
1657064100000|2022-07-05 23:35:00|7.04|7.04|7.07|7.07|7.07|7.07|7.04|7.04|0
1657064400000|2022-07-05 23:40:00|7.05|7.05|7.05|7.05|7.07|7.07|7.05|7.05|0
1657064700000|2022-07-05 23:45:00|7.07|7.07|7.07|7.07|7.07|7.07|7.05|7.05|0
1657065000000|2022-07-05 23:50:00|7.05|7.05|7.06|7.06|7.07|7.07|7.05|7.05|0
1657065300000|2022-07-05 23:55:00|7.04|7.04|7.04|7.04|7.05|7.05|7.04|7.04|0
1657094400000|2022-07-06 08:00:00|7.08|7.08|7.05|7.05|7.09|7.09|7.05|7.05|0
1657094700000|2022-07-06 08:05:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1657095000000|2022-07-06 08:10:00|7.13|7.13|7.14|7.14|7.14|7.14|7.13|7.13|0
1657095300000|2022-07-06 08:15:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1657095900000|2022-07-06 08:25:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1657096500000|2022-07-06 08:35:00|7.07|7.07|7.09|7.09|7.09|7.09|7.07|7.07|0
1657097100000|2022-07-06 08:45:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657098300000|2022-07-06 09:05:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1657098600000|2022-07-06 09:10:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657099200000|2022-07-06 09:20:00|7.06|7.06|7.04|7.04|7.07|7.07|7.04|7.04|0
1657099500000|2022-07-06 09:25:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657100100000|2022-07-06 09:35:00|7.06|7.06|7.09|7.09|7.09|7.09|7.06|7.06|0
1657101300000|2022-07-06 09:55:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657101600000|2022-07-06 10:00:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1657101900000|2022-07-06 10:05:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1657103400000|2022-07-06 10:30:00|7.07|7.07|7.06|7.06|7.07|7.07|7.06|7.06|0
1657103700000|2022-07-06 10:35:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1657104900000|2022-07-06 10:55:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657105200000|2022-07-06 11:00:00|7.09|7.09|7.05|7.05|7.09|7.09|7.05|7.05|0
1657105800000|2022-07-06 11:10:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657106100000|2022-07-06 11:15:00|7.01|7.01|7|7|7.02|7.02|7|7|0
1657106400000|2022-07-06 11:20:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657107300000|2022-07-06 11:35:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657107900000|2022-07-06 11:45:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657108200000|2022-07-06 11:50:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657108500000|2022-07-06 11:55:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657108800000|2022-07-06 12:00:00|7.04|7.04|7.04|7.04|7.04|7.04|7.02|7.02|0
1657109100000|2022-07-06 12:05:00|7.01|7.01|6.99|6.99|7.04|7.04|6.99|6.99|0
1657109400000|2022-07-06 12:10:00|7|7|7|7|7.01|7.01|7|7|0
1657110300000|2022-07-06 12:25:00|6.99|6.99|7.01|7.01|7.01|7.01|6.99|6.99|0
1657111200000|2022-07-06 12:40:00|7.04|7.04|7.03|7.03|7.04|7.04|7.03|7.03|0
1657111500000|2022-07-06 12:45:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1657112100000|2022-07-06 12:55:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1657112400000|2022-07-06 13:00:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1657112700000|2022-07-06 13:05:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657113000000|2022-07-06 13:10:00|7.06|7.06|7.04|7.04|7.06|7.06|7.04|7.04|0
1657113600000|2022-07-06 13:20:00|7.05|7.05|7.12|7.12|7.12|7.12|7.05|7.05|0
1657113900000|2022-07-06 13:25:00|7.11|7.11|7.09|7.09|7.17|7.17|7.05|7.05|0
1657114200000|2022-07-06 13:30:00|7.04|7.04|7.05|7.05|7.13|7.13|6.99|6.99|0
1657114500000|2022-07-06 13:35:00|7.04|7.04|6.98|6.98|7.04|7.04|6.91|6.91|0
1657114800000|2022-07-06 13:40:00|6.97|6.97|7.03|7.03|7.06|7.06|6.96|6.96|0
1657115100000|2022-07-06 13:45:00|7.04|7.04|6.97|6.97|7.07|7.07|6.97|6.97|0
1657115400000|2022-07-06 13:50:00|6.96|6.96|7.02|7.02|7.04|7.04|6.96|6.96|0
1657115700000|2022-07-06 13:55:00|7.01|7.01|7.08|7.08|7.09|7.09|6.99|6.99|0
1657116000000|2022-07-06 14:00:00|7.09|7.09|7.09|7.09|7.13|7.13|7.03|7.03|0
1657116300000|2022-07-06 14:05:00|7.1|7.1|7.2|7.2|7.2|7.2|7.1|7.1|0
1657116600000|2022-07-06 14:10:00|7.19|7.19|7.17|7.17|7.19|7.19|7.11|7.11|0
1657116900000|2022-07-06 14:15:00|7.19|7.19|7.2|7.2|7.2|7.2|7.13|7.13|0
1657117200000|2022-07-06 14:20:00|7.21|7.21|7.21|7.21|7.23|7.23|7.19|7.19|0
1657117500000|2022-07-06 14:25:00|7.2|7.2|7.2|7.2|7.22|7.22|7.18|7.18|0
1657117800000|2022-07-06 14:30:00|7.21|7.21|7.19|7.19|7.22|7.22|7.17|7.17|0
1657118100000|2022-07-06 14:35:00|7.2|7.2|7.25|7.25|7.26|7.26|7.2|7.2|0
1657118400000|2022-07-06 14:40:00|7.24|7.24|7.29|7.29|7.3|7.3|7.23|7.23|0
1657118700000|2022-07-06 14:45:00|7.3|7.3|7.32|7.32|7.35|7.35|7.28|7.28|0
1657119000000|2022-07-06 14:50:00|7.31|7.31|7.3|7.3|7.31|7.31|7.26|7.26|0
1657119300000|2022-07-06 14:55:00|7.29|7.29|7.3|7.3|7.31|7.31|7.27|7.27|0
1657119600000|2022-07-06 15:00:00|7.31|7.31|7.23|7.23|7.32|7.32|7.23|7.23|0
1657119900000|2022-07-06 15:05:00|7.24|7.24|7.24|7.24|7.26|7.26|7.23|7.23|0
1657120200000|2022-07-06 15:10:00|7.23|7.23|7.22|7.22|7.23|7.23|7.21|7.21|0
1657120500000|2022-07-06 15:15:00|7.21|7.21|7.26|7.26|7.27|7.27|7.21|7.21|0
1657120800000|2022-07-06 15:20:00|7.27|7.27|7.26|7.26|7.3|7.3|7.25|7.25|0
1657121100000|2022-07-06 15:25:00|7.25|7.25|7.23|7.23|7.25|7.25|7.2|7.2|0
1657121400000|2022-07-06 15:30:00|7.24|7.24|7.2|7.2|7.24|7.24|7.18|7.18|0
1657121700000|2022-07-06 15:35:00|7.19|7.19|7.2|7.2|7.2|7.2|7.18|7.18|0
1657122000000|2022-07-06 15:40:00|7.19|7.19|7.17|7.17|7.19|7.19|7.15|7.15|0
1657122300000|2022-07-06 15:45:00|7.16|7.16|7.18|7.18|7.19|7.19|7.16|7.16|0
1657122600000|2022-07-06 15:50:00|7.16|7.16|7.15|7.15|7.17|7.17|7.14|7.14|0
1657122900000|2022-07-06 15:55:00|7.16|7.16|7.16|7.16|7.18|7.18|7.15|7.15|0
1657123200000|2022-07-06 16:00:00|7.17|7.17|7.16|7.16|7.17|7.17|7.15|7.15|0
1657123500000|2022-07-06 16:05:00|7.17|7.17|7.17|7.17|7.18|7.18|7.15|7.15|0
1657123800000|2022-07-06 16:10:00|7.18|7.18|7.22|7.22|7.23|7.23|7.18|7.18|0
1657124100000|2022-07-06 16:15:00|7.21|7.21|7.19|7.19|7.21|7.21|7.18|7.18|0
1657124400000|2022-07-06 16:20:00|7.2|7.2|7.19|7.19|7.21|7.21|7.19|7.19|0
1657124700000|2022-07-06 16:25:00|7.2|7.2|7.22|7.22|7.23|7.23|7.2|7.2|0
1657125000000|2022-07-06 16:30:00|7.21|7.21|7.23|7.23|7.23|7.23|7.2|7.2|0
1657125300000|2022-07-06 16:35:00|7.24|7.24|7.24|7.24|7.25|7.25|7.23|7.23|0
1657125600000|2022-07-06 16:40:00|7.25|7.25|7.23|7.23|7.25|7.25|7.23|7.23|0
1657125900000|2022-07-06 16:45:00|7.24|7.24|7.24|7.24|7.24|7.24|7.22|7.22|0
1657126200000|2022-07-06 16:50:00|7.23|7.23|7.22|7.22|7.24|7.24|7.21|7.21|0
1657126500000|2022-07-06 16:55:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1657126800000|2022-07-06 17:00:00|7.26|7.26|7.24|7.24|7.27|7.27|7.24|7.24|0
1657127100000|2022-07-06 17:05:00|7.23|7.23|7.24|7.24|7.27|7.27|7.23|7.23|0
1657127400000|2022-07-06 17:10:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1657127700000|2022-07-06 17:15:00|7.24|7.24|7.24|7.24|7.25|7.25|7.22|7.22|0
1657128000000|2022-07-06 17:20:00|7.25|7.25|7.27|7.27|7.27|7.27|7.23|7.23|0
1657128300000|2022-07-06 17:25:00|7.26|7.26|7.27|7.27|7.27|7.27|7.25|7.25|0
1657128600000|2022-07-06 17:30:00|7.28|7.28|7.26|7.26|7.28|7.28|7.26|7.26|0
1657128900000|2022-07-06 17:35:00|7.27|7.27|7.27|7.27|7.28|7.28|7.26|7.26|0
1657129200000|2022-07-06 17:40:00|7.26|7.26|7.29|7.29|7.3|7.3|7.25|7.25|0
1657129500000|2022-07-06 17:45:00|7.28|7.28|7.28|7.28|7.29|7.29|7.27|7.27|0
1657129800000|2022-07-06 17:50:00|7.29|7.29|7.29|7.29|7.29|7.29|7.27|7.27|0
1657130100000|2022-07-06 17:55:00|7.28|7.28|7.27|7.27|7.29|7.29|7.27|7.27|0
1657130400000|2022-07-06 18:00:00|7.26|7.26|7.27|7.27|7.3|7.3|7.26|7.26|0
1657130700000|2022-07-06 18:05:00|7.28|7.28|7.3|7.3|7.34|7.34|7.28|7.28|0
1657131000000|2022-07-06 18:10:00|7.28|7.28|7.34|7.34|7.35|7.35|7.26|7.26|0
1657131300000|2022-07-06 18:15:00|7.35|7.35|7.25|7.25|7.35|7.35|7.24|7.24|0
1657131600000|2022-07-06 18:20:00|7.24|7.24|7.28|7.28|7.28|7.28|7.24|7.24|0
1657131900000|2022-07-06 18:25:00|7.27|7.27|7.3|7.3|7.31|7.31|7.24|7.24|0
1657132200000|2022-07-06 18:30:00|7.31|7.31|7.34|7.34|7.35|7.35|7.3|7.3|0
1657132500000|2022-07-06 18:35:00|7.35|7.35|7.3|7.3|7.35|7.35|7.28|7.28|0
1657132800000|2022-07-06 18:40:00|7.29|7.29|7.31|7.31|7.34|7.34|7.29|7.29|0
1657133100000|2022-07-06 18:45:00|7.32|7.32|7.3|7.3|7.33|7.33|7.3|7.3|0
1657133400000|2022-07-06 18:50:00|7.29|7.29|7.31|7.31|7.32|7.32|7.29|7.29|0
1657133700000|2022-07-06 18:55:00|7.3|7.3|7.29|7.29|7.3|7.3|7.29|7.29|0
1657134000000|2022-07-06 19:00:00|7.28|7.28|7.26|7.26|7.28|7.28|7.24|7.24|0
1657134300000|2022-07-06 19:05:00|7.25|7.25|7.26|7.26|7.26|7.26|7.24|7.24|0
1657134600000|2022-07-06 19:10:00|7.27|7.27|7.27|7.27|7.28|7.28|7.25|7.25|0
1657134900000|2022-07-06 19:15:00|7.26|7.26|7.27|7.27|7.27|7.27|7.26|7.26|0
1657135200000|2022-07-06 19:20:00|7.28|7.28|7.3|7.3|7.3|7.3|7.27|7.27|0
1657135500000|2022-07-06 19:25:00|7.29|7.29|7.27|7.27|7.3|7.3|7.25|7.25|0
1657135800000|2022-07-06 19:30:00|7.26|7.26|7.29|7.29|7.3|7.3|7.26|7.26|0
1657136100000|2022-07-06 19:35:00|7.3|7.3|7.26|7.26|7.3|7.3|7.26|7.26|0
1657136400000|2022-07-06 19:40:00|7.27|7.27|7.25|7.25|7.27|7.27|7.25|7.25|0
1657136700000|2022-07-06 19:45:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1657137000000|2022-07-06 19:50:00|7.24|7.24|7.2|7.2|7.24|7.24|7.2|7.2|0
1657137300000|2022-07-06 19:55:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1657137600000|2022-07-06 20:00:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1657137900000|2022-07-06 20:05:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1657138200000|2022-07-06 20:10:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1657138800000|2022-07-06 20:20:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1657140900000|2022-07-06 20:55:00|7.24|7.24|7.23|7.23|7.24|7.24|7.22|7.22|0
1657141200000|2022-07-06 21:00:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1657141500000|2022-07-06 21:05:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1657141800000|2022-07-06 21:10:00|7.25|7.25|7.24|7.24|7.25|7.25|7.22|7.22|0
1657142100000|2022-07-06 21:15:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1657143000000|2022-07-06 21:30:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1657144800000|2022-07-06 22:00:00|7.23|7.23|7.22|7.22|7.24|7.24|7.22|7.22|0
1657145100000|2022-07-06 22:05:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1657145400000|2022-07-06 22:10:00|7.21|7.21|7.21|7.21|7.24|7.24|7.21|7.21|0
1657145700000|2022-07-06 22:15:00|7.24|7.24|7.21|7.21|7.24|7.24|7.21|7.21|0
1657146000000|2022-07-06 22:20:00|7.23|7.23|7.21|7.21|7.23|7.23|7.21|7.21|0
1657146300000|2022-07-06 22:25:00|7.23|7.23|7.21|7.21|7.23|7.23|7.21|7.21|0
1657146600000|2022-07-06 22:30:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1657146900000|2022-07-06 22:35:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1657147200000|2022-07-06 22:40:00|7.22|7.22|7.21|7.21|7.23|7.23|7.21|7.21|0
1657147500000|2022-07-06 22:45:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1657147800000|2022-07-06 22:50:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1657148100000|2022-07-06 22:55:00|7.21|7.21|7.2|7.2|7.22|7.22|7.2|7.2|0
1657148400000|2022-07-06 23:00:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1657148700000|2022-07-06 23:05:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1657149000000|2022-07-06 23:10:00|7.24|7.24|7.25|7.25|7.25|7.25|7.22|7.22|0
1657149300000|2022-07-06 23:15:00|7.22|7.22|7.25|7.25|7.25|7.25|7.22|7.22|0
1657149900000|2022-07-06 23:25:00|7.22|7.22|7.27|7.27|7.27|7.27|7.22|7.22|0
1657150500000|2022-07-06 23:35:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1657150800000|2022-07-06 23:40:00|7.27|7.27|7.23|7.23|7.27|7.27|7.23|7.23|0
1657151100000|2022-07-06 23:45:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1657151400000|2022-07-06 23:50:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1657151700000|2022-07-06 23:55:00|7.23|7.23|7.23|7.23|7.25|7.25|7.23|7.23|0
1657181100000|2022-07-07 08:05:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1657181400000|2022-07-07 08:10:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1657181700000|2022-07-07 08:15:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1657182000000|2022-07-07 08:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1657182900000|2022-07-07 08:35:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1657183200000|2022-07-07 08:40:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1657183500000|2022-07-07 08:45:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1657186200000|2022-07-07 09:30:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1657187700000|2022-07-07 09:55:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1657188300000|2022-07-07 10:05:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1657188600000|2022-07-07 10:10:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1657188900000|2022-07-07 10:15:00|7.33|7.33|7.32|7.32|7.33|7.33|7.3|7.3|0
1657189200000|2022-07-07 10:20:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1657190700000|2022-07-07 10:45:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1657191000000|2022-07-07 10:50:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1657191600000|2022-07-07 11:00:00|7.25|7.25|7.23|7.23|7.26|7.26|7.23|7.23|0
1657192200000|2022-07-07 11:10:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1657192500000|2022-07-07 11:15:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1657192800000|2022-07-07 11:20:00|7.25|7.25|7.25|7.25|7.26|7.26|7.25|7.25|0
1657193100000|2022-07-07 11:25:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1657193400000|2022-07-07 11:30:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1657194000000|2022-07-07 11:40:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1657195200000|2022-07-07 12:00:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1657195500000|2022-07-07 12:05:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1657198500000|2022-07-07 12:55:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1657198800000|2022-07-07 13:00:00|7.25|7.25|7.25|7.25|7.26|7.26|7.25|7.25|0
1657200300000|2022-07-07 13:25:00|7.24|7.24|7.21|7.21|7.24|7.24|7.19|7.19|0
1657200600000|2022-07-07 13:30:00|7.19|7.19|7.18|7.18|7.19|7.19|7.09|7.09|0
1657200900000|2022-07-07 13:35:00|7.19|7.19|7.25|7.25|7.34|7.34|7.19|7.19|0
1657201200000|2022-07-07 13:40:00|7.26|7.26|7.33|7.33|7.33|7.33|7.26|7.26|0
1657201500000|2022-07-07 13:45:00|7.32|7.32|7.26|7.26|7.32|7.32|7.26|7.26|0
1657201800000|2022-07-07 13:50:00|7.25|7.25|7.3|7.3|7.3|7.3|7.25|7.25|0
1657202100000|2022-07-07 13:55:00|7.29|7.29|7.32|7.32|7.32|7.32|7.29|7.29|0
1657202400000|2022-07-07 14:00:00|7.31|7.31|7.2|7.2|7.31|7.31|7.18|7.18|0
1657202700000|2022-07-07 14:05:00|7.18|7.18|7.21|7.21|7.21|7.21|7.17|7.17|0
1657203000000|2022-07-07 14:10:00|7.2|7.2|7.18|7.18|7.23|7.23|7.18|7.18|0
1657203300000|2022-07-07 14:15:00|7.19|7.19|7.22|7.22|7.25|7.25|7.19|7.19|0
1657203600000|2022-07-07 14:20:00|7.23|7.23|7.25|7.25|7.25|7.25|7.2|7.2|0
1657203900000|2022-07-07 14:25:00|7.24|7.24|7.24|7.24|7.25|7.25|7.22|7.22|0
1657204200000|2022-07-07 14:30:00|7.23|7.23|7.18|7.18|7.25|7.25|7.18|7.18|0
1657204500000|2022-07-07 14:35:00|7.17|7.17|7.22|7.22|7.22|7.22|7.17|7.17|0
1657204800000|2022-07-07 14:40:00|7.21|7.21|7.22|7.22|7.24|7.24|7.21|7.21|0
1657205100000|2022-07-07 14:45:00|7.2|7.2|7.23|7.23|7.24|7.24|7.2|7.2|0
1657205400000|2022-07-07 14:50:00|7.22|7.22|7.24|7.24|7.25|7.25|7.22|7.22|0
1657205700000|2022-07-07 14:55:00|7.23|7.23|7.24|7.24|7.25|7.25|7.22|7.22|0
1657206000000|2022-07-07 15:00:00|7.25|7.25|7.31|7.31|7.31|7.31|7.23|7.23|0
1657206300000|2022-07-07 15:05:00|7.3|7.3|7.37|7.37|7.39|7.39|7.3|7.3|0
1657206600000|2022-07-07 15:10:00|7.36|7.36|7.32|7.32|7.37|7.37|7.32|7.32|0
1657206900000|2022-07-07 15:15:00|7.33|7.33|7.32|7.32|7.35|7.35|7.32|7.32|0
1657207200000|2022-07-07 15:20:00|7.31|7.31|7.27|7.27|7.32|7.32|7.27|7.27|0
1657207500000|2022-07-07 15:25:00|7.29|7.29|7.28|7.28|7.31|7.31|7.28|7.28|0
1657207800000|2022-07-07 15:30:00|7.27|7.27|7.27|7.27|7.29|7.29|7.25|7.25|0
1657208100000|2022-07-07 15:35:00|7.26|7.26|7.3|7.3|7.31|7.31|7.26|7.26|0
1657208400000|2022-07-07 15:40:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1657208700000|2022-07-07 15:45:00|7.27|7.27|7.3|7.3|7.3|7.3|7.27|7.27|0
1657209000000|2022-07-07 15:50:00|7.29|7.29|7.28|7.28|7.29|7.29|7.28|7.28|0
1657209300000|2022-07-07 15:55:00|7.29|7.29|7.3|7.3|7.3|7.3|7.28|7.28|0
1657209600000|2022-07-07 16:00:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1657209900000|2022-07-07 16:05:00|7.31|7.31|7.29|7.29|7.31|7.31|7.28|7.28|0
1657210200000|2022-07-07 16:10:00|7.3|7.3|7.29|7.29|7.3|7.3|7.29|7.29|0
1657210500000|2022-07-07 16:15:00|7.28|7.28|7.29|7.29|7.3|7.3|7.27|7.27|0
1657210800000|2022-07-07 16:20:00|7.3|7.3|7.33|7.33|7.33|7.33|7.3|7.3|0
1657211100000|2022-07-07 16:25:00|7.32|7.32|7.35|7.35|7.36|7.36|7.32|7.32|0
1657211400000|2022-07-07 16:30:00|7.36|7.36|7.38|7.38|7.38|7.38|7.36|7.36|0
1657211700000|2022-07-07 16:35:00|7.37|7.37|7.36|7.36|7.39|7.39|7.35|7.35|0
1657212000000|2022-07-07 16:40:00|7.37|7.37|7.39|7.39|7.39|7.39|7.35|7.35|0
1657212300000|2022-07-07 16:45:00|7.38|7.38|7.4|7.4|7.43|7.43|7.38|7.38|0
1657212600000|2022-07-07 16:50:00|7.41|7.41|7.4|7.4|7.41|7.41|7.38|7.38|0
1657212900000|2022-07-07 16:55:00|7.41|7.41|7.42|7.42|7.43|7.43|7.4|7.4|0
1657213200000|2022-07-07 17:00:00|7.43|7.43|7.43|7.43|7.44|7.44|7.43|7.43|0
1657213500000|2022-07-07 17:05:00|7.44|7.44|7.45|7.45|7.45|7.45|7.43|7.43|0
1657213800000|2022-07-07 17:10:00|7.44|7.44|7.4|7.4|7.44|7.44|7.39|7.39|0
1657214100000|2022-07-07 17:15:00|7.39|7.39|7.39|7.39|7.4|7.4|7.37|7.37|0
1657214400000|2022-07-07 17:20:00|7.38|7.38|7.4|7.4|7.41|7.41|7.38|7.38|0
1657214700000|2022-07-07 17:25:00|7.41|7.41|7.38|7.38|7.42|7.42|7.38|7.38|0
1657215000000|2022-07-07 17:30:00|7.39|7.39|7.43|7.43|7.43|7.43|7.39|7.39|0
1657215300000|2022-07-07 17:35:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1657215600000|2022-07-07 17:40:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1657215900000|2022-07-07 17:45:00|7.44|7.44|7.45|7.45|7.45|7.45|7.43|7.43|0
1657216200000|2022-07-07 17:50:00|7.46|7.46|7.48|7.48|7.48|7.48|7.46|7.46|0
1657216500000|2022-07-07 17:55:00|7.47|7.47|7.49|7.49|7.5|7.5|7.47|7.47|0
1657216800000|2022-07-07 18:00:00|7.48|7.48|7.48|7.48|7.5|7.5|7.48|7.48|0
1657217100000|2022-07-07 18:05:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1657217400000|2022-07-07 18:10:00|7.5|7.5|7.51|7.51|7.51|7.51|7.49|7.49|0
1657217700000|2022-07-07 18:15:00|7.52|7.52|7.5|7.5|7.53|7.53|7.49|7.49|0
1657218000000|2022-07-07 18:20:00|7.51|7.51|7.51|7.51|7.52|7.52|7.51|7.51|0
1657218300000|2022-07-07 18:25:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1657218600000|2022-07-07 18:30:00|7.54|7.54|7.53|7.53|7.54|7.54|7.52|7.52|0
1657218900000|2022-07-07 18:35:00|7.52|7.52|7.5|7.5|7.52|7.52|7.49|7.49|0
1657219200000|2022-07-07 18:40:00|7.51|7.51|7.48|7.48|7.51|7.51|7.48|7.48|0
1657219500000|2022-07-07 18:45:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1657219800000|2022-07-07 18:50:00|7.49|7.49|7.5|7.5|7.51|7.51|7.49|7.49|0
1657220100000|2022-07-07 18:55:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1657220400000|2022-07-07 19:00:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1657220700000|2022-07-07 19:05:00|7.51|7.51|7.52|7.52|7.52|7.52|7.5|7.5|0
1657221000000|2022-07-07 19:10:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1657221300000|2022-07-07 19:15:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1657221600000|2022-07-07 19:20:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1657221900000|2022-07-07 19:25:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1657222200000|2022-07-07 19:30:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1657222500000|2022-07-07 19:35:00|7.5|7.5|7.45|7.45|7.5|7.5|7.45|7.45|0
1657222800000|2022-07-07 19:40:00|7.46|7.46|7.49|7.49|7.5|7.5|7.45|7.45|0
1657223100000|2022-07-07 19:45:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1657223400000|2022-07-07 19:50:00|7.51|7.51|7.53|7.53|7.53|7.53|7.51|7.51|0
1657223700000|2022-07-07 19:55:00|7.52|7.52|7.54|7.54|7.54|7.54|7.52|7.52|0
1657224000000|2022-07-07 20:00:00|7.55|7.55|7.54|7.54|7.55|7.55|7.52|7.52|0
1657224300000|2022-07-07 20:05:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657224900000|2022-07-07 20:15:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1657225200000|2022-07-07 20:20:00|7.49|7.49|7.48|7.48|7.5|7.5|7.45|7.45|0
1657225500000|2022-07-07 20:25:00|7.5|7.5|7.51|7.51|7.52|7.52|7.49|7.49|0
1657225800000|2022-07-07 20:30:00|7.49|7.49|7.51|7.51|7.51|7.51|7.49|7.49|0
1657226100000|2022-07-07 20:35:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1657226400000|2022-07-07 20:40:00|7.48|7.48|7.51|7.51|7.51|7.51|7.48|7.48|0
1657227300000|2022-07-07 20:55:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1657227600000|2022-07-07 21:00:00|7.5|7.5|7.47|7.47|7.5|7.5|7.47|7.47|0
1657228200000|2022-07-07 21:10:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1657228500000|2022-07-07 21:15:00|7.5|7.5|7.48|7.48|7.5|7.5|7.48|7.48|0
1657228800000|2022-07-07 21:20:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657229400000|2022-07-07 21:30:00|7.47|7.47|7.46|7.46|7.49|7.49|7.46|7.46|0
1657229700000|2022-07-07 21:35:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1657230000000|2022-07-07 21:40:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1657230600000|2022-07-07 21:50:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1657230900000|2022-07-07 21:55:00|7.48|7.48|7.49|7.49|7.49|7.49|7.48|7.48|0
1657231200000|2022-07-07 22:00:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1657231500000|2022-07-07 22:05:00|7.47|7.47|7.49|7.49|7.49|7.49|7.47|7.47|0
1657231800000|2022-07-07 22:10:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1657232100000|2022-07-07 22:15:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1657232400000|2022-07-07 22:20:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1657232700000|2022-07-07 22:25:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1657233000000|2022-07-07 22:30:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1657233300000|2022-07-07 22:35:00|7.49|7.49|7.51|7.51|7.51|7.51|7.48|7.48|0
1657233600000|2022-07-07 22:40:00|7.49|7.49|7.5|7.5|7.5|7.5|7.47|7.47|0
1657233900000|2022-07-07 22:45:00|7.49|7.49|7.48|7.48|7.49|7.49|7.48|7.48|0
1657234200000|2022-07-07 22:50:00|7.5|7.5|7.48|7.48|7.5|7.5|7.48|7.48|0
1657234500000|2022-07-07 22:55:00|7.49|7.49|7.48|7.48|7.49|7.49|7.48|7.48|0
1657234800000|2022-07-07 23:00:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1657235100000|2022-07-07 23:05:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1657235400000|2022-07-07 23:10:00|7.49|7.49|7.47|7.47|7.5|7.5|7.47|7.47|0
1657235700000|2022-07-07 23:15:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1657236000000|2022-07-07 23:20:00|7.49|7.49|7.48|7.48|7.49|7.49|7.48|7.48|0
1657236300000|2022-07-07 23:25:00|7.5|7.5|7.48|7.48|7.51|7.51|7.48|7.48|0
1657236600000|2022-07-07 23:30:00|7.51|7.51|7.51|7.51|7.51|7.51|7.48|7.48|0
1657237200000|2022-07-07 23:40:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1657237500000|2022-07-07 23:45:00|7.51|7.51|7.51|7.51|7.51|7.51|7.47|7.47|0
1657237800000|2022-07-07 23:50:00|7.49|7.49|7.51|7.51|7.51|7.51|7.48|7.48|0
1657238100000|2022-07-07 23:55:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1657267200000|2022-07-08 08:00:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1657267500000|2022-07-08 08:05:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1657267800000|2022-07-08 08:10:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657268700000|2022-07-08 08:25:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1657269000000|2022-07-08 08:30:00|7.47|7.47|7.49|7.49|7.49|7.49|7.43|7.43|0
1657270800000|2022-07-08 09:00:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1657271100000|2022-07-08 09:05:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1657271400000|2022-07-08 09:10:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1657272600000|2022-07-08 09:30:00|7.43|7.43|7.44|7.44|7.44|7.44|7.42|7.42|0
1657272900000|2022-07-08 09:35:00|7.42|7.42|7.44|7.44|7.44|7.44|7.42|7.42|0
1657273800000|2022-07-08 09:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1657276200000|2022-07-08 10:30:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1657276500000|2022-07-08 10:35:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1657276800000|2022-07-08 10:40:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657277700000|2022-07-08 10:55:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1657278000000|2022-07-08 11:00:00|7.5|7.5|7.45|7.45|7.5|7.5|7.45|7.45|0
1657279200000|2022-07-08 11:20:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1657280100000|2022-07-08 11:35:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1657280400000|2022-07-08 11:40:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1657281600000|2022-07-08 12:00:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657281900000|2022-07-08 12:05:00|7.49|7.49|7.48|7.48|7.49|7.49|7.48|7.48|0
1657282800000|2022-07-08 12:20:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657283100000|2022-07-08 12:25:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1657283400000|2022-07-08 12:30:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1657283700000|2022-07-08 12:35:00|7.43|7.43|7.41|7.41|7.43|7.43|7.41|7.41|0
1657284000000|2022-07-08 12:40:00|7.42|7.42|7.4|7.4|7.42|7.42|7.39|7.39|0
1657284300000|2022-07-08 12:45:00|7.41|7.41|7.37|7.37|7.41|7.41|7.37|7.37|0
1657284600000|2022-07-08 12:50:00|7.38|7.38|7.4|7.4|7.41|7.41|7.38|7.38|0
1657284900000|2022-07-08 12:55:00|7.41|7.41|7.4|7.4|7.42|7.42|7.4|7.4|0
1657285200000|2022-07-08 13:00:00|7.38|7.38|7.37|7.37|7.4|7.4|7.36|7.36|0
1657285500000|2022-07-08 13:05:00|7.39|7.39|7.37|7.37|7.39|7.39|7.35|7.35|0
1657285800000|2022-07-08 13:10:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1657286100000|2022-07-08 13:15:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1657286400000|2022-07-08 13:20:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1657286700000|2022-07-08 13:25:00|7.4|7.4|7.45|7.45|7.47|7.47|7.39|7.39|0
1657287000000|2022-07-08 13:30:00|7.46|7.46|7.44|7.44|7.46|7.46|7.32|7.32|0
1657287300000|2022-07-08 13:35:00|7.43|7.43|7.45|7.45|7.47|7.47|7.4|7.4|0
1657287600000|2022-07-08 13:40:00|7.44|7.44|7.44|7.44|7.51|7.51|7.44|7.44|0
1657287900000|2022-07-08 13:45:00|7.45|7.45|7.37|7.37|7.45|7.45|7.36|7.36|0
1657288200000|2022-07-08 13:50:00|7.36|7.36|7.35|7.35|7.37|7.37|7.32|7.32|0
1657288500000|2022-07-08 13:55:00|7.36|7.36|7.37|7.37|7.4|7.4|7.35|7.35|0
1657288800000|2022-07-08 14:00:00|7.36|7.36|7.4|7.4|7.42|7.42|7.35|7.35|0
1657289100000|2022-07-08 14:05:00|7.41|7.41|7.39|7.39|7.41|7.41|7.38|7.38|0
1657289400000|2022-07-08 14:10:00|7.37|7.37|7.41|7.41|7.42|7.42|7.36|7.36|0
1657289700000|2022-07-08 14:15:00|7.43|7.43|7.47|7.47|7.52|7.52|7.43|7.43|0
1657290000000|2022-07-08 14:20:00|7.46|7.46|7.53|7.53|7.53|7.53|7.46|7.46|0
1657290300000|2022-07-08 14:25:00|7.54|7.54|7.59|7.59|7.63|7.63|7.54|7.54|0
1657290600000|2022-07-08 14:30:00|7.58|7.58|7.58|7.58|7.6|7.6|7.55|7.55|0
1657290900000|2022-07-08 14:35:00|7.57|7.57|7.64|7.64|7.65|7.65|7.57|7.57|0
1657291200000|2022-07-08 14:40:00|7.65|7.65|7.67|7.67|7.68|7.68|7.64|7.64|0
1657291500000|2022-07-08 14:45:00|7.68|7.68|7.65|7.65|7.68|7.68|7.65|7.65|0
1657291800000|2022-07-08 14:50:00|7.64|7.64|7.66|7.66|7.68|7.68|7.64|7.64|0
1657292100000|2022-07-08 14:55:00|7.67|7.67|7.71|7.71|7.71|7.71|7.67|7.67|0
1657292400000|2022-07-08 15:00:00|7.7|7.7|7.72|7.72|7.72|7.72|7.68|7.68|0
1657292700000|2022-07-08 15:05:00|7.71|7.71|7.71|7.71|7.72|7.72|7.7|7.7|0
1657293000000|2022-07-08 15:10:00|7.7|7.7|7.68|7.68|7.7|7.7|7.68|7.68|0
1657293300000|2022-07-08 15:15:00|7.67|7.67|7.63|7.63|7.69|7.69|7.61|7.61|0
1657293600000|2022-07-08 15:20:00|7.64|7.64|7.7|7.7|7.7|7.7|7.64|7.64|0
1657293900000|2022-07-08 15:25:00|7.69|7.69|7.67|7.67|7.7|7.7|7.66|7.66|0
1657294200000|2022-07-08 15:30:00|7.66|7.66|7.68|7.68|7.69|7.69|7.66|7.66|0
1657294500000|2022-07-08 15:35:00|7.67|7.67|7.66|7.66|7.67|7.67|7.64|7.64|0
1657294800000|2022-07-08 15:40:00|7.65|7.65|7.61|7.61|7.66|7.66|7.6|7.6|0
1657295100000|2022-07-08 15:45:00|7.62|7.62|7.53|7.53|7.62|7.62|7.53|7.53|0
1657295400000|2022-07-08 15:50:00|7.52|7.52|7.57|7.57|7.57|7.57|7.51|7.51|0
1657295700000|2022-07-08 15:55:00|7.56|7.56|7.57|7.57|7.59|7.59|7.56|7.56|0
1657296000000|2022-07-08 16:00:00|7.55|7.55|7.56|7.56|7.57|7.57|7.55|7.55|0
1657296300000|2022-07-08 16:05:00|7.55|7.55|7.54|7.54|7.56|7.56|7.54|7.54|0
1657296600000|2022-07-08 16:10:00|7.55|7.55|7.53|7.53|7.55|7.55|7.53|7.53|0
1657296900000|2022-07-08 16:15:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1657297200000|2022-07-08 16:20:00|7.54|7.54|7.5|7.5|7.54|7.54|7.5|7.5|0
1657297500000|2022-07-08 16:25:00|7.51|7.51|7.45|7.45|7.51|7.51|7.45|7.45|0
1657297800000|2022-07-08 16:30:00|7.44|7.44|7.45|7.45|7.46|7.46|7.41|7.41|0
1657298100000|2022-07-08 16:35:00|7.47|7.47|7.43|7.43|7.48|7.48|7.43|7.43|0
1657298400000|2022-07-08 16:40:00|7.44|7.44|7.44|7.44|7.44|7.44|7.41|7.41|0
1657298700000|2022-07-08 16:45:00|7.43|7.43|7.47|7.47|7.47|7.47|7.43|7.43|0
1657299000000|2022-07-08 16:50:00|7.46|7.46|7.47|7.47|7.48|7.48|7.45|7.45|0
1657299300000|2022-07-08 16:55:00|7.48|7.48|7.46|7.46|7.48|7.48|7.46|7.46|0
1657299600000|2022-07-08 17:00:00|7.45|7.45|7.42|7.42|7.46|7.46|7.42|7.42|0
1657299900000|2022-07-08 17:05:00|7.43|7.43|7.47|7.47|7.48|7.48|7.43|7.43|0
1657300200000|2022-07-08 17:10:00|7.48|7.48|7.48|7.48|7.49|7.49|7.47|7.47|0
1657300500000|2022-07-08 17:15:00|7.47|7.47|7.48|7.48|7.48|7.48|7.46|7.46|0
1657300800000|2022-07-08 17:20:00|7.47|7.47|7.48|7.48|7.48|7.48|7.47|7.47|0
1657301100000|2022-07-08 17:25:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1657301400000|2022-07-08 17:30:00|7.49|7.49|7.49|7.49|7.49|7.49|7.47|7.47|0
1657301700000|2022-07-08 17:35:00|7.48|7.48|7.5|7.5|7.5|7.5|7.47|7.47|0
1657302000000|2022-07-08 17:40:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1657302300000|2022-07-08 17:45:00|7.49|7.49|7.51|7.51|7.51|7.51|7.49|7.49|0
1657302600000|2022-07-08 17:50:00|7.5|7.5|7.49|7.49|7.51|7.51|7.49|7.49|0
1657302900000|2022-07-08 17:55:00|7.48|7.48|7.48|7.48|7.49|7.49|7.47|7.47|0
1657303200000|2022-07-08 18:00:00|7.49|7.49|7.49|7.49|7.5|7.5|7.47|7.47|0
1657303500000|2022-07-08 18:05:00|7.48|7.48|7.5|7.5|7.52|7.52|7.48|7.48|0
1657303800000|2022-07-08 18:10:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1657304100000|2022-07-08 18:15:00|7.49|7.49|7.51|7.51|7.51|7.51|7.49|7.49|0
1657304400000|2022-07-08 18:20:00|7.5|7.5|7.51|7.51|7.53|7.53|7.5|7.5|0
1657304700000|2022-07-08 18:25:00|7.52|7.52|7.52|7.52|7.53|7.53|7.5|7.5|0
1657305000000|2022-07-08 18:30:00|7.53|7.53|7.54|7.54|7.55|7.55|7.52|7.52|0
1657305300000|2022-07-08 18:35:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1657305600000|2022-07-08 18:40:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1657305900000|2022-07-08 18:45:00|7.54|7.54|7.5|7.5|7.54|7.54|7.5|7.5|0
1657306200000|2022-07-08 18:50:00|7.51|7.51|7.51|7.51|7.53|7.53|7.51|7.51|0
1657306500000|2022-07-08 18:55:00|7.53|7.53|7.59|7.59|7.59|7.59|7.51|7.51|0
1657306800000|2022-07-08 19:00:00|7.58|7.58|7.58|7.58|7.59|7.59|7.56|7.56|0
1657307100000|2022-07-08 19:05:00|7.57|7.57|7.53|7.53|7.58|7.58|7.53|7.53|0
1657307400000|2022-07-08 19:10:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1657307700000|2022-07-08 19:15:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1657308000000|2022-07-08 19:20:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1657308300000|2022-07-08 19:25:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1657308600000|2022-07-08 19:30:00|7.54|7.54|7.53|7.53|7.54|7.54|7.52|7.52|0
1657308900000|2022-07-08 19:35:00|7.54|7.54|7.53|7.53|7.55|7.55|7.52|7.52|0
1657309200000|2022-07-08 19:40:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1657309500000|2022-07-08 19:45:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1657309800000|2022-07-08 19:50:00|7.56|7.56|7.54|7.54|7.56|7.56|7.53|7.53|0
1657310100000|2022-07-08 19:55:00|7.55|7.55|7.51|7.51|7.55|7.55|7.51|7.51|0
1657310400000|2022-07-08 20:00:00|7.52|7.52|7.53|7.53|7.53|7.53|7.5|7.5|0
1657526400000|2022-07-11 08:00:00|7.48|7.48|7.37|7.37|7.48|7.48|7.35|7.35|0
1657526700000|2022-07-11 08:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1657527000000|2022-07-11 08:10:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1657527300000|2022-07-11 08:15:00|7.44|7.44|7.44|7.44|7.57|7.57|7.44|7.44|0
1657527900000|2022-07-11 08:25:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1657528200000|2022-07-11 08:30:00|7.52|7.52|7.56|7.56|7.59|7.59|7.52|7.52|0
1657528800000|2022-07-11 08:40:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1657530000000|2022-07-11 09:00:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657531500000|2022-07-11 09:25:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1657531800000|2022-07-11 09:30:00|7.5|7.5|7.43|7.43|7.5|7.5|7.43|7.43|0
1657532100000|2022-07-11 09:35:00|7.44|7.44|7.43|7.43|7.44|7.44|7.43|7.43|0
1657534200000|2022-07-11 10:10:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1657535100000|2022-07-11 10:25:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1657536000000|2022-07-11 10:40:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1657536600000|2022-07-11 10:50:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1657537200000|2022-07-11 11:00:00|7.45|7.45|7.45|7.45|7.45|7.45|7.44|7.44|0
1657537500000|2022-07-11 11:05:00|7.44|7.44|7.42|7.42|7.44|7.44|7.42|7.42|0
1657537800000|2022-07-11 11:10:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1657538100000|2022-07-11 11:15:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1657539000000|2022-07-11 11:30:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1657539300000|2022-07-11 11:35:00|7.43|7.43|7.44|7.44|7.44|7.44|7.42|7.42|0
1657539600000|2022-07-11 11:40:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1657540800000|2022-07-11 12:00:00|7.42|7.42|7.38|7.38|7.42|7.42|7.38|7.38|0
1657541100000|2022-07-11 12:05:00|7.4|7.4|7.4|7.4|7.43|7.43|7.4|7.4|0
1657541400000|2022-07-11 12:10:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1657541700000|2022-07-11 12:15:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1657542000000|2022-07-11 12:20:00|7.38|7.38|7.38|7.38|7.4|7.4|7.38|7.38|0
1657542600000|2022-07-11 12:30:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1657543200000|2022-07-11 12:40:00|7.39|7.39|7.39|7.39|7.39|7.39|7.38|7.38|0
1657543500000|2022-07-11 12:45:00|7.38|7.38|7.37|7.37|7.38|7.38|7.35|7.35|0
1657543800000|2022-07-11 12:50:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1657544400000|2022-07-11 13:00:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1657544700000|2022-07-11 13:05:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1657545300000|2022-07-11 13:15:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1657545600000|2022-07-11 13:20:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1657545900000|2022-07-11 13:25:00|7.4|7.4|7.41|7.41|7.41|7.41|7.39|7.39|0
1657546200000|2022-07-11 13:30:00|7.38|7.38|7.24|7.24|7.46|7.46|7.24|7.24|0
1657546500000|2022-07-11 13:35:00|7.23|7.23|7.24|7.24|7.25|7.25|7.19|7.19|0
1657546800000|2022-07-11 13:40:00|7.22|7.22|7.25|7.25|7.28|7.28|7.2|7.2|0
1657547100000|2022-07-11 13:45:00|7.23|7.23|7.18|7.18|7.27|7.27|7.18|7.18|0
1657547400000|2022-07-11 13:50:00|7.16|7.16|7.12|7.12|7.18|7.18|7.1|7.1|0
1657547700000|2022-07-11 13:55:00|7.11|7.11|7.1|7.1|7.15|7.15|7.09|7.09|0
1657548000000|2022-07-11 14:00:00|7.09|7.09|7.05|7.05|7.12|7.12|7.04|7.04|0
1657548300000|2022-07-11 14:05:00|7.06|7.06|7.09|7.09|7.13|7.13|7.06|7.06|0
1657548600000|2022-07-11 14:10:00|7.1|7.1|7.14|7.14|7.17|7.17|7.1|7.1|0
1657548900000|2022-07-11 14:15:00|7.13|7.13|7.16|7.16|7.18|7.18|7.11|7.11|0
1657549200000|2022-07-11 14:20:00|7.17|7.17|7.14|7.14|7.17|7.17|7.12|7.12|0
1657549500000|2022-07-11 14:25:00|7.15|7.15|7.17|7.17|7.2|7.2|7.15|7.15|0
1657549800000|2022-07-11 14:30:00|7.18|7.18|7.18|7.18|7.21|7.21|7.16|7.16|0
1657550100000|2022-07-11 14:35:00|7.19|7.19|7.21|7.21|7.21|7.21|7.17|7.17|0
1657550400000|2022-07-11 14:40:00|7.2|7.2|7.18|7.18|7.24|7.24|7.17|7.17|0
1657550700000|2022-07-11 14:45:00|7.17|7.17|7.14|7.14|7.18|7.18|7.12|7.12|0
1657551000000|2022-07-11 14:50:00|7.15|7.15|7.15|7.15|7.17|7.17|7.13|7.13|0
1657551300000|2022-07-11 14:55:00|7.14|7.14|7.12|7.12|7.15|7.15|7.12|7.12|0
1657551600000|2022-07-11 15:00:00|7.11|7.11|7.12|7.12|7.12|7.12|7.1|7.1|0
1657551900000|2022-07-11 15:05:00|7.13|7.13|7.2|7.2|7.2|7.2|7.13|7.13|0
1657552200000|2022-07-11 15:10:00|7.19|7.19|7.2|7.2|7.22|7.22|7.17|7.17|0
1657552500000|2022-07-11 15:15:00|7.21|7.21|7.2|7.2|7.23|7.23|7.19|7.19|0
1657552800000|2022-07-11 15:20:00|7.19|7.19|7.14|7.14|7.19|7.19|7.14|7.14|0
1657553100000|2022-07-11 15:25:00|7.15|7.15|7.17|7.17|7.17|7.17|7.15|7.15|0
1657553400000|2022-07-11 15:30:00|7.16|7.16|7.14|7.14|7.16|7.16|7.14|7.14|0
1657553700000|2022-07-11 15:35:00|7.13|7.13|7.13|7.13|7.15|7.15|7.12|7.12|0
1657554000000|2022-07-11 15:40:00|7.12|7.12|7.14|7.14|7.15|7.15|7.12|7.12|0
1657554300000|2022-07-11 15:45:00|7.15|7.15|7.12|7.12|7.15|7.15|7.11|7.11|0
1657554600000|2022-07-11 15:50:00|7.13|7.13|7.11|7.11|7.13|7.13|7.11|7.11|0
1657554900000|2022-07-11 15:55:00|7.12|7.12|7.09|7.09|7.12|7.12|7.09|7.09|0
1657555200000|2022-07-11 16:00:00|7.1|7.1|7.07|7.07|7.1|7.1|7.05|7.05|0
1657555500000|2022-07-11 16:05:00|7.08|7.08|7.06|7.06|7.08|7.08|7.06|7.06|0
1657555800000|2022-07-11 16:10:00|7.07|7.07|7.08|7.08|7.08|7.08|7.06|7.06|0
1657556100000|2022-07-11 16:15:00|7.07|7.07|7.08|7.08|7.1|7.1|7.07|7.07|0
1657556400000|2022-07-11 16:20:00|7.07|7.07|7.07|7.07|7.08|7.08|7.05|7.05|0
1657556700000|2022-07-11 16:25:00|7.06|7.06|7.06|7.06|7.07|7.07|7.05|7.05|0
1657557000000|2022-07-11 16:30:00|7.05|7.05|7.05|7.05|7.07|7.07|7.04|7.04|0
1657557300000|2022-07-11 16:35:00|7.04|7.04|7.05|7.05|7.06|7.06|7.04|7.04|0
1657557600000|2022-07-11 16:40:00|7.04|7.04|7.03|7.03|7.05|7.05|7.03|7.03|0
1657557900000|2022-07-11 16:45:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1657558200000|2022-07-11 16:50:00|7.03|7.03|7.02|7.02|7.03|7.03|7.01|7.01|0
1657558500000|2022-07-11 16:55:00|7.01|7.01|7.04|7.04|7.04|7.04|7|7|0
1657558800000|2022-07-11 17:00:00|7.03|7.03|7.05|7.05|7.06|7.06|7.03|7.03|0
1657559100000|2022-07-11 17:05:00|7.04|7.04|7.08|7.08|7.08|7.08|7.04|7.04|0
1657559400000|2022-07-11 17:10:00|7.07|7.07|7.05|7.05|7.07|7.07|7.05|7.05|0
1657559700000|2022-07-11 17:15:00|7.04|7.04|7.03|7.03|7.05|7.05|7.03|7.03|0
1657560000000|2022-07-11 17:20:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1657560300000|2022-07-11 17:25:00|7.07|7.07|7.07|7.07|7.07|7.07|7.04|7.04|0
1657560600000|2022-07-11 17:30:00|7.08|7.08|7.06|7.06|7.08|7.08|7.06|7.06|0
1657560900000|2022-07-11 17:35:00|7.07|7.07|7.06|7.06|7.07|7.07|7.05|7.05|0
1657561200000|2022-07-11 17:40:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1657561500000|2022-07-11 17:45:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1657561800000|2022-07-11 17:50:00|7.03|7.03|7.06|7.06|7.06|7.06|7.03|7.03|0
1657562100000|2022-07-11 17:55:00|7.05|7.05|7.07|7.07|7.07|7.07|7.04|7.04|0
1657562400000|2022-07-11 18:00:00|7.06|7.06|7.03|7.03|7.06|7.06|7.03|7.03|0
1657562700000|2022-07-11 18:05:00|7.04|7.04|7.03|7.03|7.05|7.05|7.03|7.03|0
1657563000000|2022-07-11 18:10:00|7.02|7.02|7.04|7.04|7.04|7.04|7.02|7.02|0
1657563300000|2022-07-11 18:15:00|7.03|7.03|7.04|7.04|7.05|7.05|7.03|7.03|0
1657563600000|2022-07-11 18:20:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1657563900000|2022-07-11 18:25:00|7.03|7.03|7.01|7.01|7.03|7.03|7.01|7.01|0
1657564200000|2022-07-11 18:30:00|7|7|7|7|7.02|7.02|7|7|0
1657564500000|2022-07-11 18:35:00|7.01|7.01|7.01|7.01|7.01|7.01|7|7|0
1657564800000|2022-07-11 18:40:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657565100000|2022-07-11 18:45:00|7.01|7.01|7|7|7.02|7.02|7|7|0
1657565400000|2022-07-11 18:50:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1657565700000|2022-07-11 18:55:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1657566000000|2022-07-11 19:00:00|6.96|6.96|6.96|6.96|6.96|6.96|6.94|6.94|0
1657566300000|2022-07-11 19:05:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1657566600000|2022-07-11 19:10:00|6.95|6.95|6.95|6.95|6.96|6.96|6.94|6.94|0
1657566900000|2022-07-11 19:15:00|6.94|6.94|6.96|6.96|6.96|6.96|6.94|6.94|0
1657567200000|2022-07-11 19:20:00|6.95|6.95|6.96|6.96|6.96|6.96|6.94|6.94|0
1657567500000|2022-07-11 19:25:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1657567800000|2022-07-11 19:30:00|6.95|6.95|6.94|6.94|6.96|6.96|6.94|6.94|0
1657568100000|2022-07-11 19:35:00|6.95|6.95|6.94|6.94|6.95|6.95|6.94|6.94|0
1657568400000|2022-07-11 19:40:00|6.95|6.95|6.94|6.94|6.95|6.95|6.94|6.94|0
1657568700000|2022-07-11 19:45:00|6.93|6.93|6.94|6.94|6.96|6.96|6.93|6.93|0
1657569000000|2022-07-11 19:50:00|6.95|6.95|6.96|6.96|6.97|6.97|6.94|6.94|0
1657569300000|2022-07-11 19:55:00|6.97|6.97|6.98|6.98|6.99|6.99|6.95|6.95|0
1657569600000|2022-07-11 20:00:00|6.94|6.94|6.96|6.96|6.96|6.96|6.94|6.94|0
1657569900000|2022-07-11 20:05:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1657570200000|2022-07-11 20:10:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657570500000|2022-07-11 20:15:00|6.99|6.99|7.03|7.03|7.03|7.03|6.99|6.99|0
1657571400000|2022-07-11 20:30:00|7|7|6.98|6.98|7|7|6.98|6.98|0
1657571700000|2022-07-11 20:35:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657572600000|2022-07-11 20:50:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1657575300000|2022-07-11 21:35:00|7|7|7.01|7.01|7.01|7.01|6.99|6.99|0
1657575600000|2022-07-11 21:40:00|7|7|7|7|7|7|7|7|0
1657576200000|2022-07-11 21:50:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657576800000|2022-07-11 22:00:00|6.98|6.98|7|7|7|7|6.98|6.98|0
1657577100000|2022-07-11 22:05:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1657577400000|2022-07-11 22:10:00|6.98|6.98|6.97|6.97|6.98|6.98|6.97|6.97|0
1657577700000|2022-07-11 22:15:00|7.02|7.02|6.99|6.99|7.02|7.02|6.97|6.97|0
1657578000000|2022-07-11 22:20:00|6.97|6.97|6.95|6.95|6.97|6.97|6.95|6.95|0
1657578300000|2022-07-11 22:25:00|6.96|6.96|6.94|6.94|6.98|6.98|6.94|6.94|0
1657578600000|2022-07-11 22:30:00|6.97|6.97|6.98|6.98|7|7|6.93|6.93|0
1657578900000|2022-07-11 22:35:00|6.99|6.99|6.99|6.99|6.99|6.99|6.97|6.97|0
1657579200000|2022-07-11 22:40:00|6.97|6.97|6.93|6.93|6.97|6.97|6.92|6.92|0
1657579500000|2022-07-11 22:45:00|6.92|6.92|6.97|6.97|6.97|6.97|6.92|6.92|0
1657579800000|2022-07-11 22:50:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1657580100000|2022-07-11 22:55:00|6.94|6.94|6.94|6.94|6.98|6.98|6.94|6.94|0
1657580400000|2022-07-11 23:00:00|6.98|6.98|6.94|6.94|6.98|6.98|6.94|6.94|0
1657580700000|2022-07-11 23:05:00|6.98|6.98|6.96|6.96|6.98|6.98|6.96|6.96|0
1657581000000|2022-07-11 23:10:00|6.95|6.95|6.99|6.99|6.99|6.99|6.95|6.95|0
1657581300000|2022-07-11 23:15:00|6.97|6.97|6.96|6.96|6.99|6.99|6.96|6.96|0
1657581600000|2022-07-11 23:20:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1657581900000|2022-07-11 23:25:00|6.96|6.96|6.96|6.96|6.97|6.97|6.94|6.94|0
1657582200000|2022-07-11 23:30:00|6.98|6.98|6.97|6.97|6.99|6.99|6.94|6.94|0
1657582500000|2022-07-11 23:35:00|6.96|6.96|6.98|6.98|6.99|6.99|6.94|6.94|0
1657582800000|2022-07-11 23:40:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657583100000|2022-07-11 23:45:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1657583400000|2022-07-11 23:50:00|6.97|6.97|6.97|6.97|6.97|6.97|6.95|6.95|0
1657583700000|2022-07-11 23:55:00|6.96|6.96|6.99|6.99|6.99|6.99|6.96|6.96|0
1657612800000|2022-07-12 08:00:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1657613400000|2022-07-12 08:10:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657613700000|2022-07-12 08:15:00|6.87|6.87|6.86|6.86|6.87|6.87|6.86|6.86|0
1657614600000|2022-07-12 08:30:00|6.88|6.88|6.85|6.85|6.88|6.88|6.85|6.85|0
1657614900000|2022-07-12 08:35:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1657615200000|2022-07-12 08:40:00|6.95|6.95|6.82|6.82|6.95|6.95|6.82|6.82|0
1657616400000|2022-07-12 09:00:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1657617000000|2022-07-12 09:10:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1657617900000|2022-07-12 09:25:00|6.94|6.94|6.9|6.9|6.94|6.94|6.9|6.9|0
1657618200000|2022-07-12 09:30:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1657620000000|2022-07-12 10:00:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1657621200000|2022-07-12 10:20:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1657622100000|2022-07-12 10:35:00|6.96|6.96|7|7|7|7|6.96|6.96|0
1657623300000|2022-07-12 10:55:00|7.02|7.02|6.94|6.94|7.02|7.02|6.94|6.94|0
1657623600000|2022-07-12 11:00:00|6.99|6.99|6.94|6.94|6.99|6.99|6.94|6.94|0
1657623900000|2022-07-12 11:05:00|6.92|6.92|6.89|6.89|6.92|6.92|6.89|6.89|0
1657624500000|2022-07-12 11:15:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657624800000|2022-07-12 11:20:00|6.89|6.89|6.93|6.93|6.93|6.93|6.89|6.89|0
1657625400000|2022-07-12 11:30:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1657625700000|2022-07-12 11:35:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1657626000000|2022-07-12 11:40:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657626300000|2022-07-12 11:45:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1657626900000|2022-07-12 11:55:00|6.97|6.97|6.96|6.96|6.97|6.97|6.96|6.96|0
1657627200000|2022-07-12 12:00:00|6.97|6.97|6.96|6.96|6.97|6.97|6.96|6.96|0
1657627800000|2022-07-12 12:10:00|6.97|6.97|6.98|6.98|6.98|6.98|6.97|6.97|0
1657628100000|2022-07-12 12:15:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657628400000|2022-07-12 12:20:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1657628700000|2022-07-12 12:25:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657629300000|2022-07-12 12:35:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1657629900000|2022-07-12 12:45:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657631400000|2022-07-12 13:10:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1657631700000|2022-07-12 13:15:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1657632300000|2022-07-12 13:25:00|6.98|6.98|6.99|6.99|7|7|6.96|6.96|0
1657632600000|2022-07-12 13:30:00|7|7|7|7|7.08|7.08|6.99|6.99|0
1657632900000|2022-07-12 13:35:00|7.03|7.03|7.05|7.05|7.1|7.1|7.02|7.02|0
1657633200000|2022-07-12 13:40:00|7.06|7.06|7.01|7.01|7.09|7.09|7|7|0
1657633500000|2022-07-12 13:45:00|7.02|7.02|6.92|6.92|7.02|7.02|6.92|6.92|0
1657633800000|2022-07-12 13:50:00|6.9|6.9|6.96|6.96|6.99|6.99|6.9|6.9|0
1657634100000|2022-07-12 13:55:00|6.95|6.95|6.88|6.88|6.97|6.97|6.88|6.88|0
1657634400000|2022-07-12 14:00:00|6.87|6.87|6.79|6.79|6.87|6.87|6.77|6.77|0
1657634700000|2022-07-12 14:05:00|6.8|6.8|6.85|6.85|6.86|6.86|6.8|6.8|0
1657635000000|2022-07-12 14:10:00|6.86|6.86|6.88|6.88|6.9|6.9|6.83|6.83|0
1657635300000|2022-07-12 14:15:00|6.87|6.87|6.85|6.85|6.88|6.88|6.82|6.82|0
1657635600000|2022-07-12 14:20:00|6.87|6.87|6.8|6.8|6.88|6.88|6.8|6.8|0
1657635900000|2022-07-12 14:25:00|6.81|6.81|6.8|6.8|6.84|6.84|6.79|6.79|0
1657636200000|2022-07-12 14:30:00|6.81|6.81|6.89|6.89|6.89|6.89|6.81|6.81|0
1657636500000|2022-07-12 14:35:00|6.9|6.9|6.81|6.81|6.9|6.9|6.81|6.81|0
1657636800000|2022-07-12 14:40:00|6.8|6.8|6.81|6.81|6.82|6.82|6.79|6.79|0
1657637100000|2022-07-12 14:45:00|6.83|6.83|6.8|6.8|6.83|6.83|6.8|6.8|0
1657637400000|2022-07-12 14:50:00|6.81|6.81|6.79|6.79|6.81|6.81|6.78|6.78|0
1657637700000|2022-07-12 14:55:00|6.81|6.81|6.82|6.82|6.83|6.83|6.79|6.79|0
1657638000000|2022-07-12 15:00:00|6.83|6.83|6.84|6.84|6.86|6.86|6.83|6.83|0
1657638300000|2022-07-12 15:05:00|6.83|6.83|6.9|6.9|6.9|6.9|6.83|6.83|0
1657638600000|2022-07-12 15:10:00|6.91|6.91|6.9|6.9|6.93|6.93|6.9|6.9|0
1657638900000|2022-07-12 15:15:00|6.89|6.89|6.89|6.89|6.9|6.9|6.87|6.87|0
1657639200000|2022-07-12 15:20:00|6.9|6.9|6.9|6.9|6.91|6.91|6.89|6.89|0
1657639500000|2022-07-12 15:25:00|6.89|6.89|6.91|6.91|6.94|6.94|6.89|6.89|0
1657639800000|2022-07-12 15:30:00|6.92|6.92|6.94|6.94|6.94|6.94|6.92|6.92|0
1657640100000|2022-07-12 15:35:00|6.95|6.95|6.95|6.95|6.95|6.95|6.9|6.9|0
1657640400000|2022-07-12 15:40:00|6.94|6.94|6.91|6.91|6.94|6.94|6.91|6.91|0
1657640700000|2022-07-12 15:45:00|6.92|6.92|6.94|6.94|6.95|6.95|6.91|6.91|0
1657641000000|2022-07-12 15:50:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1657641300000|2022-07-12 15:55:00|6.95|6.95|6.97|6.97|6.98|6.98|6.95|6.95|0
1657641600000|2022-07-12 16:00:00|6.98|6.98|6.99|6.99|7|7|6.98|6.98|0
1657641900000|2022-07-12 16:05:00|7|7|6.99|6.99|7.02|7.02|6.99|6.99|0
1657642200000|2022-07-12 16:10:00|6.98|6.98|7.04|7.04|7.04|7.04|6.98|6.98|0
1657642500000|2022-07-12 16:15:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1657642800000|2022-07-12 16:20:00|7.05|7.05|7.03|7.03|7.05|7.05|7.02|7.02|0
1657643100000|2022-07-12 16:25:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1657643400000|2022-07-12 16:30:00|7.04|7.04|7.05|7.05|7.06|7.06|7.03|7.03|0
1657643700000|2022-07-12 16:35:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1657644300000|2022-07-12 16:45:00|7.06|7.06|7.04|7.04|7.07|7.07|7.04|7.04|0
1657644600000|2022-07-12 16:50:00|7.05|7.05|7.04|7.04|7.05|7.05|7.03|7.03|0
1657644900000|2022-07-12 16:55:00|7.05|7.05|7.05|7.05|7.05|7.05|7.04|7.04|0
1657645200000|2022-07-12 17:00:00|7.06|7.06|7.08|7.08|7.08|7.08|7.05|7.05|0
1657645500000|2022-07-12 17:05:00|7.07|7.07|7.09|7.09|7.09|7.09|7.07|7.07|0
1657645800000|2022-07-12 17:10:00|7.1|7.1|7.11|7.11|7.12|7.12|7.09|7.09|0
1657646100000|2022-07-12 17:15:00|7.12|7.12|7.09|7.09|7.12|7.12|7.08|7.08|0
1657646400000|2022-07-12 17:20:00|7.08|7.08|7.05|7.05|7.08|7.08|7.04|7.04|0
1657646700000|2022-07-12 17:25:00|7.04|7.04|7.07|7.07|7.08|7.08|7.04|7.04|0
1657647000000|2022-07-12 17:30:00|7.08|7.08|7.08|7.08|7.09|7.09|7.07|7.07|0
1657647300000|2022-07-12 17:35:00|7.09|7.09|7.08|7.08|7.11|7.11|7.08|7.08|0
1657647600000|2022-07-12 17:40:00|7.07|7.07|7.08|7.08|7.09|7.09|7.07|7.07|0
1657647900000|2022-07-12 17:45:00|7.09|7.09|7.08|7.08|7.09|7.09|7.06|7.06|0
1657648200000|2022-07-12 17:50:00|7.09|7.09|7.07|7.07|7.09|7.09|7.07|7.07|0
1657648500000|2022-07-12 17:55:00|7.08|7.08|7.08|7.08|7.09|7.09|7.07|7.07|0
1657648800000|2022-07-12 18:00:00|7.07|7.07|7.05|7.05|7.07|7.07|7.05|7.05|0
1657649100000|2022-07-12 18:05:00|7.06|7.06|7.07|7.07|7.07|7.07|7.05|7.05|0
1657649400000|2022-07-12 18:10:00|7.08|7.08|7.08|7.08|7.09|7.09|7.08|7.08|0
1657649700000|2022-07-12 18:15:00|7.09|7.09|7.09|7.09|7.1|7.1|7.08|7.08|0
1657650600000|2022-07-12 18:30:00|7.08|7.08|7.06|7.06|7.08|7.08|7.06|7.06|0
1657650900000|2022-07-12 18:35:00|7.07|7.07|7.07|7.07|7.08|7.08|7.06|7.06|0
1657651200000|2022-07-12 18:40:00|7.08|7.08|7.05|7.05|7.08|7.08|7.04|7.04|0
1657651500000|2022-07-12 18:45:00|7.04|7.04|7.07|7.07|7.07|7.07|7.04|7.04|0
1657651800000|2022-07-12 18:50:00|7.06|7.06|7.06|7.06|7.06|7.06|7.04|7.04|0
1657652100000|2022-07-12 18:55:00|7.07|7.07|7.03|7.03|7.07|7.07|7.03|7.03|0
1657652400000|2022-07-12 19:00:00|7.02|7.02|6.99|6.99|7.02|7.02|6.98|6.98|0
1657652700000|2022-07-12 19:05:00|7|7|6.98|6.98|7.01|7.01|6.98|6.98|0
1657653000000|2022-07-12 19:10:00|6.99|6.99|6.99|6.99|7|7|6.97|6.97|0
1657653300000|2022-07-12 19:15:00|6.97|6.97|6.97|6.97|6.98|6.98|6.97|6.97|0
1657653600000|2022-07-12 19:20:00|6.98|6.98|6.98|6.98|6.99|6.99|6.97|6.97|0
1657653900000|2022-07-12 19:25:00|6.97|6.97|6.98|6.98|6.99|6.99|6.97|6.97|0
1657654200000|2022-07-12 19:30:00|6.97|6.97|6.96|6.96|6.97|6.97|6.96|6.96|0
1657654500000|2022-07-12 19:35:00|6.97|6.97|6.97|6.97|6.97|6.97|6.95|6.95|0
1657654800000|2022-07-12 19:40:00|6.98|6.98|6.99|6.99|6.99|6.99|6.97|6.97|0
1657655100000|2022-07-12 19:45:00|7|7|7|7|7|7|6.99|6.99|0
1657655400000|2022-07-12 19:50:00|7.01|7.01|7.03|7.03|7.04|7.04|7|7|0
1657655700000|2022-07-12 19:55:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1657656000000|2022-07-12 20:00:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1657656900000|2022-07-12 20:15:00|7.05|7.05|7.01|7.01|7.05|7.05|7.01|7.01|0
1657657200000|2022-07-12 20:20:00|7|7|7|7|7|7|7|7|0
1657657800000|2022-07-12 20:30:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1657658700000|2022-07-12 20:45:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657659300000|2022-07-12 20:55:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657660200000|2022-07-12 21:10:00|7.03|7.03|7.08|7.08|7.08|7.08|7.03|7.03|0
1657660800000|2022-07-12 21:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657662000000|2022-07-12 21:40:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657663200000|2022-07-12 22:00:00|7.01|7.01|7.04|7.04|7.04|7.04|7.01|7.01|0
1657663500000|2022-07-12 22:05:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657663800000|2022-07-12 22:10:00|7.04|7.04|7.03|7.03|7.04|7.04|7.03|7.03|0
1657664100000|2022-07-12 22:15:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657664400000|2022-07-12 22:20:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657664700000|2022-07-12 22:25:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657665000000|2022-07-12 22:30:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657665300000|2022-07-12 22:35:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657665600000|2022-07-12 22:40:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657665900000|2022-07-12 22:45:00|7.02|7.02|7.03|7.03|7.03|7.03|7.02|7.02|0
1657666200000|2022-07-12 22:50:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657666500000|2022-07-12 22:55:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1657666800000|2022-07-12 23:00:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657667100000|2022-07-12 23:05:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657667400000|2022-07-12 23:10:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657667700000|2022-07-12 23:15:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657668000000|2022-07-12 23:20:00|7.02|7.02|7.02|7.02|7.03|7.03|7.01|7.01|0
1657668300000|2022-07-12 23:25:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657668600000|2022-07-12 23:30:00|7.02|7.02|7.02|7.02|7.02|7.02|7.01|7.01|0
1657668900000|2022-07-12 23:35:00|7.03|7.03|7.07|7.07|7.07|7.07|7.02|7.02|0
1657669200000|2022-07-12 23:40:00|7.03|7.03|7.03|7.03|7.06|7.06|7.03|7.03|0
1657670100000|2022-07-12 23:55:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1657699200000|2022-07-13 08:00:00|7.22|7.22|7|7|7.22|7.22|7|7|0
1657700100000|2022-07-13 08:15:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657701300000|2022-07-13 08:35:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657703400000|2022-07-13 09:10:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1657704300000|2022-07-13 09:25:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657704900000|2022-07-13 09:35:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657708500000|2022-07-13 10:35:00|7.08|7.08|7.11|7.11|7.11|7.11|7.08|7.08|0
1657710000000|2022-07-13 11:00:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1657710300000|2022-07-13 11:05:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657711500000|2022-07-13 11:25:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1657711800000|2022-07-13 11:30:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657712100000|2022-07-13 11:35:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657712400000|2022-07-13 11:40:00|7.07|7.07|7.05|7.05|7.07|7.07|7.05|7.05|0
1657713300000|2022-07-13 11:55:00|7.04|7.04|6.96|6.96|7.04|7.04|6.94|6.94|0
1657713600000|2022-07-13 12:00:00|6.95|6.95|6.97|6.97|6.97|6.97|6.95|6.95|0
1657714200000|2022-07-13 12:10:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1657714500000|2022-07-13 12:15:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1657714800000|2022-07-13 12:20:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657715100000|2022-07-13 12:25:00|6.98|6.98|6.98|6.98|6.99|6.99|6.98|6.98|0
1657715400000|2022-07-13 12:30:00|6.97|6.97|6.93|6.93|6.97|6.97|6.91|6.91|0
1657715700000|2022-07-13 12:35:00|6.9|6.9|6.86|6.86|6.9|6.9|6.81|6.81|0
1657716000000|2022-07-13 12:40:00|6.84|6.84|6.83|6.83|6.86|6.86|6.81|6.81|0
1657716300000|2022-07-13 12:45:00|6.82|6.82|6.8|6.8|6.83|6.83|6.79|6.79|0
1657716600000|2022-07-13 12:50:00|6.82|6.82|6.83|6.83|6.83|6.83|6.81|6.81|0
1657716900000|2022-07-13 12:55:00|6.84|6.84|6.83|6.83|6.84|6.84|6.83|6.83|0
1657717200000|2022-07-13 13:00:00|6.84|6.84|6.85|6.85|6.87|6.87|6.84|6.84|0
1657717500000|2022-07-13 13:05:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1657718100000|2022-07-13 13:15:00|6.84|6.84|6.82|6.82|6.84|6.84|6.82|6.82|0
1657718700000|2022-07-13 13:25:00|6.83|6.83|6.84|6.84|6.89|6.89|6.83|6.83|0
1657719000000|2022-07-13 13:30:00|6.85|6.85|6.8|6.8|6.87|6.87|6.76|6.76|0
1657719300000|2022-07-13 13:35:00|6.79|6.79|6.85|6.85|6.85|6.85|6.76|6.76|0
1657719600000|2022-07-13 13:40:00|6.86|6.86|6.86|6.86|6.89|6.89|6.84|6.84|0
1657719900000|2022-07-13 13:45:00|6.87|6.87|6.94|6.94|6.94|6.94|6.85|6.85|0
1657720200000|2022-07-13 13:50:00|6.95|6.95|6.85|6.85|6.95|6.95|6.83|6.83|0
1657720500000|2022-07-13 13:55:00|6.87|6.87|6.88|6.88|6.9|6.9|6.83|6.83|0
1657720800000|2022-07-13 14:00:00|6.89|6.89|6.85|6.85|6.89|6.89|6.83|6.83|0
1657721100000|2022-07-13 14:05:00|6.84|6.84|6.81|6.81|6.86|6.86|6.79|6.79|0
1657721400000|2022-07-13 14:10:00|6.8|6.8|6.84|6.84|6.87|6.87|6.8|6.8|0
1657721700000|2022-07-13 14:15:00|6.85|6.85|6.79|6.79|6.85|6.85|6.79|6.79|0
1657722000000|2022-07-13 14:20:00|6.78|6.78|6.84|6.84|6.85|6.85|6.78|6.78|0
1657722300000|2022-07-13 14:25:00|6.85|6.85|6.89|6.89|6.89|6.89|6.84|6.84|0
1657722600000|2022-07-13 14:30:00|6.9|6.9|6.94|6.94|6.94|6.94|6.87|6.87|0
1657722900000|2022-07-13 14:35:00|6.95|6.95|6.98|6.98|6.99|6.99|6.95|6.95|0
1657723200000|2022-07-13 14:40:00|6.97|6.97|6.99|6.99|6.99|6.99|6.96|6.96|0
1657723500000|2022-07-13 14:45:00|7|7|6.99|6.99|7.02|7.02|6.99|6.99|0
1657723800000|2022-07-13 14:50:00|7|7|6.97|6.97|7.03|7.03|6.96|6.96|0
1657724100000|2022-07-13 14:55:00|6.96|6.96|6.99|6.99|7|7|6.96|6.96|0
1657724400000|2022-07-13 15:00:00|6.98|6.98|6.99|6.99|7|7|6.97|6.97|0
1657724700000|2022-07-13 15:05:00|7|7|7.02|7.02|7.02|7.02|6.99|6.99|0
1657725000000|2022-07-13 15:10:00|7.01|7.01|7.05|7.05|7.06|7.06|7.01|7.01|0
1657725300000|2022-07-13 15:15:00|7.06|7.06|7.03|7.03|7.06|7.06|7.02|7.02|0
1657725600000|2022-07-13 15:20:00|7.04|7.04|7.02|7.02|7.05|7.05|7.02|7.02|0
1657725900000|2022-07-13 15:25:00|7.03|7.03|6.99|6.99|7.03|7.03|6.99|6.99|0
1657726200000|2022-07-13 15:30:00|7|7|6.97|6.97|7.01|7.01|6.97|6.97|0
1657726500000|2022-07-13 15:35:00|6.96|6.96|6.99|6.99|7|7|6.96|6.96|0
1657726800000|2022-07-13 15:40:00|7|7|6.98|6.98|7|7|6.97|6.97|0
1657727100000|2022-07-13 15:45:00|6.97|6.97|6.96|6.96|6.97|6.97|6.95|6.95|0
1657727400000|2022-07-13 15:50:00|6.97|6.97|6.98|6.98|7.01|7.01|6.97|6.97|0
1657727700000|2022-07-13 15:55:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1657728000000|2022-07-13 16:00:00|6.99|6.99|7|7|7.01|7.01|6.98|6.98|0
1657728300000|2022-07-13 16:05:00|7.01|7.01|7.01|7.01|7.02|7.02|7|7|0
1657728600000|2022-07-13 16:10:00|7.02|7.02|6.99|6.99|7.02|7.02|6.98|6.98|0
1657728900000|2022-07-13 16:15:00|6.97|6.97|6.98|6.98|6.98|6.98|6.96|6.96|0
1657729200000|2022-07-13 16:20:00|6.97|6.97|6.98|6.98|6.98|6.98|6.96|6.96|0
1657729500000|2022-07-13 16:25:00|6.99|6.99|7.01|7.01|7.01|7.01|6.98|6.98|0
1657729800000|2022-07-13 16:30:00|7|7|7.01|7.01|7.02|7.02|7|7|0
1657730100000|2022-07-13 16:35:00|7|7|7|7|7|7|6.99|6.99|0
1657730400000|2022-07-13 16:40:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1657730700000|2022-07-13 16:45:00|6.98|6.98|6.99|6.99|6.99|6.99|6.97|6.97|0
1657731000000|2022-07-13 16:50:00|7|7|7.02|7.02|7.03|7.03|7|7|0
1657731300000|2022-07-13 16:55:00|7.01|7.01|7.03|7.03|7.03|7.03|7.01|7.01|0
1657731600000|2022-07-13 17:00:00|7.02|7.02|7.06|7.06|7.06|7.06|7.02|7.02|0
1657731900000|2022-07-13 17:05:00|7.07|7.07|7.05|7.05|7.07|7.07|7.04|7.04|0
1657732200000|2022-07-13 17:10:00|7.04|7.04|7.07|7.07|7.07|7.07|7.04|7.04|0
1657732500000|2022-07-13 17:15:00|7.06|7.06|7.04|7.04|7.06|7.06|7.04|7.04|0
1657732800000|2022-07-13 17:20:00|7.05|7.05|7.07|7.07|7.07|7.07|7.05|7.05|0
1657733100000|2022-07-13 17:25:00|7.06|7.06|7.06|7.06|7.07|7.07|7.05|7.05|0
1657733400000|2022-07-13 17:30:00|7.07|7.07|7.04|7.04|7.07|7.07|7.04|7.04|0
1657733700000|2022-07-13 17:35:00|7.05|7.05|7.03|7.03|7.05|7.05|7.02|7.02|0
1657734000000|2022-07-13 17:40:00|7.04|7.04|7.07|7.07|7.07|7.07|7.04|7.04|0
1657734300000|2022-07-13 17:45:00|7.06|7.06|7.07|7.07|7.07|7.07|7.05|7.05|0
1657734600000|2022-07-13 17:50:00|7.08|7.08|7.05|7.05|7.08|7.08|7.05|7.05|0
1657734900000|2022-07-13 17:55:00|7.06|7.06|7.07|7.07|7.08|7.08|7.05|7.05|0
1657735200000|2022-07-13 18:00:00|7.04|7.04|6.99|6.99|7.05|7.05|6.99|6.99|0
1657735500000|2022-07-13 18:05:00|7|7|7.02|7.02|7.02|7.02|7|7|0
1657735800000|2022-07-13 18:10:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1657736100000|2022-07-13 18:15:00|7.03|7.03|7|7|7.03|7.03|6.99|6.99|0
1657736400000|2022-07-13 18:20:00|7.01|7.01|7.04|7.04|7.04|7.04|7|7|0
1657736700000|2022-07-13 18:25:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1657737000000|2022-07-13 18:30:00|7.05|7.05|7.05|7.05|7.05|7.05|7.03|7.03|0
1657737300000|2022-07-13 18:35:00|7.04|7.04|7.04|7.04|7.05|7.05|7.03|7.03|0
1657737600000|2022-07-13 18:40:00|7.05|7.05|7.04|7.04|7.05|7.05|7.03|7.03|0
1657737900000|2022-07-13 18:45:00|7.02|7.02|7.01|7.01|7.03|7.03|7.01|7.01|0
1657738200000|2022-07-13 18:50:00|7.02|7.02|7|7|7.02|7.02|7|7|0
1657738500000|2022-07-13 18:55:00|7.01|7.01|7.02|7.02|7.02|7.02|6.99|6.99|0
1657738800000|2022-07-13 19:00:00|7.03|7.03|7.01|7.01|7.03|7.03|7|7|0
1657739100000|2022-07-13 19:05:00|7|7|6.99|6.99|7.01|7.01|6.98|6.98|0
1657739400000|2022-07-13 19:10:00|6.98|6.98|7.01|7.01|7.01|7.01|6.98|6.98|0
1657739700000|2022-07-13 19:15:00|7|7|7.02|7.02|7.03|7.03|7|7|0
1657740000000|2022-07-13 19:20:00|7.03|7.03|7.01|7.01|7.03|7.03|7.01|7.01|0
1657740300000|2022-07-13 19:25:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1657740600000|2022-07-13 19:30:00|7|7|6.99|6.99|7|7|6.97|6.97|0
1657740900000|2022-07-13 19:35:00|6.98|6.98|6.99|6.99|6.99|6.99|6.97|6.97|0
1657741200000|2022-07-13 19:40:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1657741500000|2022-07-13 19:45:00|6.98|6.98|6.98|6.98|6.99|6.99|6.97|6.97|0
1657741800000|2022-07-13 19:50:00|6.97|6.97|6.98|6.98|6.99|6.99|6.97|6.97|0
1657742100000|2022-07-13 19:55:00|6.99|6.99|6.97|6.97|6.99|6.99|6.97|6.97|0
1657742400000|2022-07-13 20:00:00|6.98|6.98|6.99|6.99|6.99|6.99|6.97|6.97|0
1657744500000|2022-07-13 20:35:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1657745400000|2022-07-13 20:50:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657746300000|2022-07-13 21:05:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657749000000|2022-07-13 21:50:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657749300000|2022-07-13 21:55:00|7|7|7|7|7|7|7|7|0
1657749600000|2022-07-13 22:00:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657750200000|2022-07-13 22:10:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1657750500000|2022-07-13 22:15:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1657750800000|2022-07-13 22:20:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1657751100000|2022-07-13 22:25:00|7|7|6.98|6.98|7|7|6.98|6.98|0
1657751400000|2022-07-13 22:30:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1657751700000|2022-07-13 22:35:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657752000000|2022-07-13 22:40:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1657752300000|2022-07-13 22:45:00|7|7|7|7|7|7|7|7|0
1657753800000|2022-07-13 23:10:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657754400000|2022-07-13 23:20:00|7|7|7|7|7|7|7|7|0
1657754700000|2022-07-13 23:25:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1657755000000|2022-07-13 23:30:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657755300000|2022-07-13 23:35:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1657755600000|2022-07-13 23:40:00|7|7|7|7|7|7|7|7|0
1657755900000|2022-07-13 23:45:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657756200000|2022-07-13 23:50:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1657756500000|2022-07-13 23:55:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1657786200000|2022-07-14 08:10:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1657786800000|2022-07-14 08:20:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1657788300000|2022-07-14 08:45:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657788900000|2022-07-14 08:55:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1657789200000|2022-07-14 09:00:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1657792500000|2022-07-14 09:55:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1657793700000|2022-07-14 10:15:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657794900000|2022-07-14 10:35:00|7|7|6.98|6.98|7|7|6.97|6.97|0
1657795200000|2022-07-14 10:40:00|7|7|7|7|7|7|7|7|0
1657796400000|2022-07-14 11:00:00|6.96|6.96|6.97|6.97|6.97|6.97|6.95|6.95|0
1657797000000|2022-07-14 11:10:00|6.93|6.93|6.89|6.89|6.93|6.93|6.89|6.89|0
1657797300000|2022-07-14 11:15:00|6.88|6.88|6.92|6.92|6.92|6.92|6.87|6.87|0
1657797600000|2022-07-14 11:20:00|6.89|6.89|6.92|6.92|6.92|6.92|6.89|6.89|0
1657797900000|2022-07-14 11:25:00|6.87|6.87|6.94|6.94|6.94|6.94|6.87|6.87|0
1657798800000|2022-07-14 11:40:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1657799100000|2022-07-14 11:45:00|6.9|6.9|6.91|6.91|6.91|6.91|6.9|6.9|0
1657799400000|2022-07-14 11:50:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657799700000|2022-07-14 11:55:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657800600000|2022-07-14 12:10:00|6.9|6.9|6.91|6.91|6.91|6.91|6.9|6.9|0
1657801200000|2022-07-14 12:20:00|6.94|6.94|6.96|6.96|6.97|6.97|6.93|6.93|0
1657801500000|2022-07-14 12:25:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1657801800000|2022-07-14 12:30:00|6.96|6.96|6.97|6.97|6.97|6.97|6.96|6.96|0
1657802100000|2022-07-14 12:35:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1657802400000|2022-07-14 12:40:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1657803300000|2022-07-14 12:55:00|6.93|6.93|6.92|6.92|6.93|6.93|6.92|6.92|0
1657803600000|2022-07-14 13:00:00|6.93|6.93|6.92|6.92|6.93|6.93|6.92|6.92|0
1657803900000|2022-07-14 13:05:00|6.93|6.93|6.91|6.91|6.93|6.93|6.91|6.91|0
1657804500000|2022-07-14 13:15:00|6.9|6.9|6.9|6.9|6.9|6.9|6.89|6.89|0
1657804800000|2022-07-14 13:20:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1657805100000|2022-07-14 13:25:00|6.92|6.92|6.94|6.94|6.96|6.96|6.9|6.9|0
1657805400000|2022-07-14 13:30:00|6.93|6.93|6.89|6.89|6.98|6.98|6.88|6.88|0
1657805700000|2022-07-14 13:35:00|6.86|6.86|6.84|6.84|6.9|6.9|6.84|6.84|0
1657806000000|2022-07-14 13:40:00|6.86|6.86|6.87|6.87|6.89|6.89|6.85|6.85|0
1657806300000|2022-07-14 13:45:00|6.86|6.86|6.84|6.84|6.93|6.93|6.84|6.84|0
1657806600000|2022-07-14 13:50:00|6.85|6.85|6.82|6.82|6.88|6.88|6.8|6.8|0
1657806900000|2022-07-14 13:55:00|6.83|6.83|6.82|6.82|6.85|6.85|6.81|6.81|0
1657807200000|2022-07-14 14:00:00|6.81|6.81|6.76|6.76|6.81|6.81|6.74|6.74|0
1657807500000|2022-07-14 14:05:00|6.77|6.77|6.74|6.74|6.77|6.77|6.73|6.73|0
1657807800000|2022-07-14 14:10:00|6.73|6.73|6.77|6.77|6.78|6.78|6.73|6.73|0
1657808100000|2022-07-14 14:15:00|6.78|6.78|6.73|6.73|6.79|6.79|6.73|6.73|0
1657808400000|2022-07-14 14:20:00|6.74|6.74|6.77|6.77|6.79|6.79|6.74|6.74|0
1657808700000|2022-07-14 14:25:00|6.76|6.76|6.75|6.75|6.77|6.77|6.73|6.73|0
1657809000000|2022-07-14 14:30:00|6.76|6.76|6.77|6.77|6.8|6.8|6.73|6.73|0
1657809300000|2022-07-14 14:35:00|6.76|6.76|6.74|6.74|6.78|6.78|6.74|6.74|0
1657809600000|2022-07-14 14:40:00|6.75|6.75|6.76|6.76|6.78|6.78|6.75|6.75|0
1657809900000|2022-07-14 14:45:00|6.75|6.75|6.75|6.75|6.78|6.78|6.75|6.75|0
1657810200000|2022-07-14 14:50:00|6.74|6.74|6.78|6.78|6.79|6.79|6.74|6.74|0
1657810500000|2022-07-14 14:55:00|6.76|6.76|6.79|6.79|6.79|6.79|6.75|6.75|0
1657810800000|2022-07-14 15:00:00|6.8|6.8|6.8|6.8|6.83|6.83|6.79|6.79|0
1657811100000|2022-07-14 15:05:00|6.79|6.79|6.82|6.82|6.83|6.83|6.79|6.79|0
1657811400000|2022-07-14 15:10:00|6.83|6.83|6.8|6.8|6.83|6.83|6.8|6.8|0
1657811700000|2022-07-14 15:15:00|6.79|6.79|6.83|6.83|6.84|6.84|6.79|6.79|0
1657812000000|2022-07-14 15:20:00|6.84|6.84|6.83|6.83|6.85|6.85|6.83|6.83|0
1657812300000|2022-07-14 15:25:00|6.84|6.84|6.83|6.83|6.85|6.85|6.82|6.82|0
1657812600000|2022-07-14 15:30:00|6.84|6.84|6.82|6.82|6.84|6.84|6.82|6.82|0
1657812900000|2022-07-14 15:35:00|6.81|6.81|6.81|6.81|6.83|6.83|6.8|6.8|0
1657813200000|2022-07-14 15:40:00|6.82|6.82|6.84|6.84|6.85|6.85|6.82|6.82|0
1657813500000|2022-07-14 15:45:00|6.85|6.85|6.85|6.85|6.85|6.85|6.84|6.84|0
1657813800000|2022-07-14 15:50:00|6.84|6.84|6.85|6.85|6.85|6.85|6.84|6.84|0
1657814100000|2022-07-14 15:55:00|6.84|6.84|6.88|6.88|6.89|6.89|6.84|6.84|0
1657814400000|2022-07-14 16:00:00|6.89|6.89|6.87|6.87|6.89|6.89|6.86|6.86|0
1657814700000|2022-07-14 16:05:00|6.86|6.86|6.84|6.84|6.87|6.87|6.83|6.83|0
1657815000000|2022-07-14 16:10:00|6.83|6.83|6.84|6.84|6.84|6.84|6.82|6.82|0
1657815300000|2022-07-14 16:15:00|6.86|6.86|6.84|6.84|6.86|6.86|6.84|6.84|0
1657815600000|2022-07-14 16:20:00|6.83|6.83|6.84|6.84|6.84|6.84|6.83|6.83|0
1657815900000|2022-07-14 16:25:00|6.82|6.82|6.83|6.83|6.86|6.86|6.82|6.82|0
1657816200000|2022-07-14 16:30:00|6.84|6.84|6.82|6.82|6.84|6.84|6.82|6.82|0
1657816500000|2022-07-14 16:35:00|6.83|6.83|6.82|6.82|6.83|6.83|6.82|6.82|0
1657816800000|2022-07-14 16:40:00|6.83|6.83|6.8|6.8|6.83|6.83|6.8|6.8|0
1657817100000|2022-07-14 16:45:00|6.81|6.81|6.79|6.79|6.81|6.81|6.79|6.79|0
1657817400000|2022-07-14 16:50:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1657817700000|2022-07-14 16:55:00|6.8|6.8|6.79|6.79|6.8|6.8|6.79|6.79|0
1657818000000|2022-07-14 17:00:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1657818300000|2022-07-14 17:05:00|6.77|6.77|6.77|6.77|6.79|6.79|6.77|6.77|0
1657818600000|2022-07-14 17:10:00|6.74|6.74|6.75|6.75|6.76|6.76|6.74|6.74|0
1657818900000|2022-07-14 17:15:00|6.76|6.76|6.78|6.78|6.79|6.79|6.74|6.74|0
1657819200000|2022-07-14 17:20:00|6.79|6.79|6.77|6.77|6.79|6.79|6.77|6.77|0
1657819500000|2022-07-14 17:25:00|6.78|6.78|6.79|6.79|6.8|6.8|6.78|6.78|0
1657819800000|2022-07-14 17:30:00|6.78|6.78|6.77|6.77|6.79|6.79|6.77|6.77|0
1657820100000|2022-07-14 17:35:00|6.78|6.78|6.78|6.78|6.79|6.79|6.78|6.78|0
1657820400000|2022-07-14 17:40:00|6.79|6.79|6.81|6.81|6.81|6.81|6.78|6.78|0
1657820700000|2022-07-14 17:45:00|6.8|6.8|6.81|6.81|6.81|6.81|6.8|6.8|0
1657821000000|2022-07-14 17:50:00|6.82|6.82|6.78|6.78|6.82|6.82|6.78|6.78|0
1657821300000|2022-07-14 17:55:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1657821600000|2022-07-14 18:00:00|6.78|6.78|6.79|6.79|6.8|6.8|6.78|6.78|0
1657821900000|2022-07-14 18:05:00|6.8|6.8|6.8|6.8|6.8|6.8|6.79|6.79|0
1657822200000|2022-07-14 18:10:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1657822500000|2022-07-14 18:15:00|6.8|6.8|6.83|6.83|6.83|6.83|6.8|6.8|0
1657822800000|2022-07-14 18:20:00|6.84|6.84|6.83|6.83|6.84|6.84|6.83|6.83|0
1657823100000|2022-07-14 18:25:00|6.84|6.84|6.87|6.87|6.87|6.87|6.83|6.83|0
1657823400000|2022-07-14 18:30:00|6.88|6.88|6.9|6.9|6.9|6.9|6.87|6.87|0
1657823700000|2022-07-14 18:35:00|6.89|6.89|6.92|6.92|6.92|6.92|6.89|6.89|0
1657824000000|2022-07-14 18:40:00|6.91|6.91|6.9|6.9|6.92|6.92|6.89|6.89|0
1657824300000|2022-07-14 18:45:00|6.89|6.89|6.86|6.86|6.89|6.89|6.86|6.86|0
1657824600000|2022-07-14 18:50:00|6.85|6.85|6.85|6.85|6.86|6.86|6.85|6.85|0
1657824900000|2022-07-14 18:55:00|6.86|6.86|6.88|6.88|6.89|6.89|6.86|6.86|0
1657825200000|2022-07-14 19:00:00|6.89|6.89|6.88|6.88|6.89|6.89|6.87|6.87|0
1657825500000|2022-07-14 19:05:00|6.87|6.87|6.87|6.87|6.87|6.87|6.85|6.85|0
1657825800000|2022-07-14 19:10:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1657826100000|2022-07-14 19:15:00|6.88|6.88|6.89|6.89|6.9|6.9|6.87|6.87|0
1657826400000|2022-07-14 19:20:00|6.9|6.9|6.91|6.91|6.91|6.91|6.89|6.89|0
1657826700000|2022-07-14 19:25:00|6.9|6.9|6.9|6.9|6.9|6.9|6.89|6.89|0
1657827000000|2022-07-14 19:30:00|6.91|6.91|6.89|6.89|6.92|6.92|6.89|6.89|0
1657827300000|2022-07-14 19:35:00|6.9|6.9|6.88|6.88|6.9|6.9|6.88|6.88|0
1657827600000|2022-07-14 19:40:00|6.87|6.87|6.87|6.87|6.88|6.88|6.87|6.87|0
1657827900000|2022-07-14 19:45:00|6.86|6.86|6.87|6.87|6.87|6.87|6.86|6.86|0
1657828200000|2022-07-14 19:50:00|6.86|6.86|6.89|6.89|6.89|6.89|6.86|6.86|0
1657828500000|2022-07-14 19:55:00|6.88|6.88|6.88|6.88|6.89|6.89|6.88|6.88|0
1657828800000|2022-07-14 20:00:00|6.89|6.89|6.87|6.87|6.89|6.89|6.87|6.87|0
1657829100000|2022-07-14 20:05:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657829400000|2022-07-14 20:10:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657829700000|2022-07-14 20:15:00|6.87|6.87|6.89|6.89|6.9|6.9|6.87|6.87|0
1657830300000|2022-07-14 20:25:00|6.82|6.82|6.89|6.89|6.89|6.89|6.82|6.82|0
1657830600000|2022-07-14 20:30:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657830900000|2022-07-14 20:35:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1657831500000|2022-07-14 20:45:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657832100000|2022-07-14 20:55:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1657835100000|2022-07-14 21:45:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1657835700000|2022-07-14 21:55:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1657836000000|2022-07-14 22:00:00|6.85|6.85|6.85|6.85|6.88|6.88|6.85|6.85|0
1657836300000|2022-07-14 22:05:00|6.87|6.87|6.85|6.85|6.87|6.87|6.85|6.85|0
1657836600000|2022-07-14 22:10:00|6.87|6.87|6.88|6.88|6.88|6.88|6.87|6.87|0
1657836900000|2022-07-14 22:15:00|6.85|6.85|6.88|6.88|6.88|6.88|6.85|6.85|0
1657837200000|2022-07-14 22:20:00|6.85|6.85|6.88|6.88|6.88|6.88|6.85|6.85|0
1657837500000|2022-07-14 22:25:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1657837800000|2022-07-14 22:30:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657838100000|2022-07-14 22:35:00|6.89|6.89|6.89|6.89|6.89|6.89|6.88|6.88|0
1657838400000|2022-07-14 22:40:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657838700000|2022-07-14 22:45:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657839300000|2022-07-14 22:55:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1657839600000|2022-07-14 23:00:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657839900000|2022-07-14 23:05:00|6.89|6.89|6.88|6.88|6.89|6.89|6.88|6.88|0
1657840200000|2022-07-14 23:10:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657840500000|2022-07-14 23:15:00|6.88|6.88|6.91|6.91|6.91|6.91|6.88|6.88|0
1657841100000|2022-07-14 23:25:00|6.9|6.9|6.91|6.91|6.91|6.91|6.9|6.9|0
1657841400000|2022-07-14 23:30:00|6.92|6.92|6.91|6.91|6.92|6.92|6.91|6.91|0
1657841700000|2022-07-14 23:35:00|6.92|6.92|6.91|6.91|6.92|6.92|6.91|6.91|0
1657842000000|2022-07-14 23:40:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1657842600000|2022-07-14 23:50:00|6.89|6.89|6.9|6.9|6.92|6.92|6.89|6.89|0
1657842900000|2022-07-14 23:55:00|6.91|6.91|6.92|6.92|6.92|6.92|6.91|6.91|0
1657872300000|2022-07-15 08:05:00|6.84|6.84|6.85|6.85|6.85|6.85|6.84|6.84|0
1657873200000|2022-07-15 08:20:00|6.84|6.84|6.81|6.81|6.84|6.84|6.81|6.81|0
1657873800000|2022-07-15 08:30:00|6.84|6.84|6.85|6.85|6.85|6.85|6.84|6.84|0
1657874100000|2022-07-15 08:35:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1657876500000|2022-07-15 09:15:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1657876800000|2022-07-15 09:20:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657877700000|2022-07-15 09:35:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1657879500000|2022-07-15 10:05:00|6.89|6.89|6.9|6.9|6.9|6.9|6.89|6.89|0
1657880100000|2022-07-15 10:15:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657882800000|2022-07-15 11:00:00|6.9|6.9|6.89|6.89|6.91|6.91|6.89|6.89|0
1657883700000|2022-07-15 11:15:00|6.9|6.9|6.89|6.89|6.93|6.93|6.89|6.89|0
1657884000000|2022-07-15 11:20:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1657884300000|2022-07-15 11:25:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657884600000|2022-07-15 11:30:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657884900000|2022-07-15 11:35:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1657885200000|2022-07-15 11:40:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657885500000|2022-07-15 11:45:00|6.9|6.9|6.89|6.89|6.9|6.9|6.89|6.89|0
1657885800000|2022-07-15 11:50:00|6.9|6.9|6.9|6.9|6.92|6.92|6.86|6.86|0
1657886100000|2022-07-15 11:55:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657886400000|2022-07-15 12:00:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1657886700000|2022-07-15 12:05:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657887300000|2022-07-15 12:15:00|6.88|6.88|6.87|6.87|6.88|6.88|6.86|6.86|0
1657887600000|2022-07-15 12:20:00|6.86|6.86|6.86|6.86|6.88|6.88|6.86|6.86|0
1657888200000|2022-07-15 12:30:00|6.87|6.87|6.88|6.88|6.88|6.88|6.87|6.87|0
1657888500000|2022-07-15 12:35:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657888800000|2022-07-15 12:40:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1657889100000|2022-07-15 12:45:00|6.91|6.91|6.94|6.94|6.95|6.95|6.91|6.91|0
1657889400000|2022-07-15 12:50:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1657889700000|2022-07-15 12:55:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1657890000000|2022-07-15 13:00:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1657890900000|2022-07-15 13:15:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1657891200000|2022-07-15 13:20:00|6.95|6.95|6.94|6.94|6.95|6.95|6.94|6.94|0
1657891500000|2022-07-15 13:25:00|6.96|6.96|6.94|6.94|6.96|6.96|6.94|6.94|0
1657891800000|2022-07-15 13:30:00|6.95|6.95|6.97|6.97|6.99|6.99|6.9|6.9|0
1657892100000|2022-07-15 13:35:00|6.98|6.98|6.96|6.96|6.98|6.98|6.95|6.95|0
1657892400000|2022-07-15 13:40:00|6.97|6.97|6.94|6.94|6.97|6.97|6.9|6.9|0
1657892700000|2022-07-15 13:45:00|6.93|6.93|6.86|6.86|6.93|6.93|6.86|6.86|0
1657893000000|2022-07-15 13:50:00|6.87|6.87|6.82|6.82|6.88|6.88|6.79|6.79|0
1657893300000|2022-07-15 13:55:00|6.81|6.81|6.84|6.84|6.84|6.84|6.8|6.8|0
1657893600000|2022-07-15 14:00:00|6.86|6.86|6.89|6.89|6.91|6.91|6.84|6.84|0
1657893900000|2022-07-15 14:05:00|6.87|6.87|6.84|6.84|6.87|6.87|6.83|6.83|0
1657894200000|2022-07-15 14:10:00|6.83|6.83|6.83|6.83|6.87|6.87|6.82|6.82|0
1657894500000|2022-07-15 14:15:00|6.82|6.82|6.83|6.83|6.84|6.84|6.79|6.79|0
1657894800000|2022-07-15 14:20:00|6.82|6.82|6.84|6.84|6.84|6.84|6.77|6.77|0
1657895100000|2022-07-15 14:25:00|6.85|6.85|6.9|6.9|6.9|6.9|6.84|6.84|0
1657895400000|2022-07-15 14:30:00|6.89|6.89|6.85|6.85|6.9|6.9|6.84|6.84|0
1657895700000|2022-07-15 14:35:00|6.84|6.84|6.87|6.87|6.89|6.89|6.84|6.84|0
1657896000000|2022-07-15 14:40:00|6.86|6.86|6.84|6.84|6.87|6.87|6.84|6.84|0
1657896300000|2022-07-15 14:45:00|6.83|6.83|6.84|6.84|6.84|6.84|6.83|6.83|0
1657896600000|2022-07-15 14:50:00|6.83|6.83|6.82|6.82|6.84|6.84|6.82|6.82|0
1657896900000|2022-07-15 14:55:00|6.8|6.8|6.83|6.83|6.84|6.84|6.79|6.79|0
1657897200000|2022-07-15 15:00:00|6.84|6.84|6.81|6.81|6.84|6.84|6.81|6.81|0
1657897500000|2022-07-15 15:05:00|6.82|6.82|6.82|6.82|6.83|6.83|6.8|6.8|0
1657897800000|2022-07-15 15:10:00|6.83|6.83|6.81|6.81|6.83|6.83|6.8|6.8|0
1657898100000|2022-07-15 15:15:00|6.82|6.82|6.82|6.82|6.84|6.84|6.81|6.81|0
1657898400000|2022-07-15 15:20:00|6.81|6.81|6.84|6.84|6.84|6.84|6.81|6.81|0
1657898700000|2022-07-15 15:25:00|6.83|6.83|6.81|6.81|6.83|6.83|6.81|6.81|0
1657899000000|2022-07-15 15:30:00|6.82|6.82|6.83|6.83|6.83|6.83|6.81|6.81|0
1657899300000|2022-07-15 15:35:00|6.84|6.84|6.83|6.83|6.84|6.84|6.83|6.83|0
1657899600000|2022-07-15 15:40:00|6.82|6.82|6.83|6.83|6.83|6.83|6.81|6.81|0
1657899900000|2022-07-15 15:45:00|6.84|6.84|6.88|6.88|6.89|6.89|6.83|6.83|0
1657900200000|2022-07-15 15:50:00|6.87|6.87|6.85|6.85|6.87|6.87|6.85|6.85|0
1657900500000|2022-07-15 15:55:00|6.84|6.84|6.89|6.89|6.89|6.89|6.84|6.84|0
1657900800000|2022-07-15 16:00:00|6.88|6.88|6.91|6.91|6.91|6.91|6.87|6.87|0
1657901100000|2022-07-15 16:05:00|6.9|6.9|6.89|6.89|6.91|6.91|6.88|6.88|0
1657901400000|2022-07-15 16:10:00|6.9|6.9|6.92|6.92|6.92|6.92|6.9|6.9|0
1657901700000|2022-07-15 16:15:00|6.91|6.91|6.94|6.94|6.94|6.94|6.91|6.91|0
1657902000000|2022-07-15 16:20:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1657902300000|2022-07-15 16:25:00|6.95|6.95|6.96|6.96|6.97|6.97|6.94|6.94|0
1657902600000|2022-07-15 16:30:00|6.95|6.95|6.91|6.91|6.96|6.96|6.91|6.91|0
1657902900000|2022-07-15 16:35:00|6.92|6.92|6.92|6.92|6.92|6.92|6.91|6.91|0
1657903200000|2022-07-15 16:40:00|6.91|6.91|6.92|6.92|6.92|6.92|6.89|6.89|0
1657903500000|2022-07-15 16:45:00|6.91|6.91|6.92|6.92|6.92|6.92|6.9|6.9|0
1657903800000|2022-07-15 16:50:00|6.91|6.91|6.92|6.92|6.94|6.94|6.91|6.91|0
1657904100000|2022-07-15 16:55:00|6.91|6.91|6.94|6.94|6.94|6.94|6.91|6.91|0
1657904400000|2022-07-15 17:00:00|6.95|6.95|6.95|6.95|6.95|6.95|6.94|6.94|0
1657904700000|2022-07-15 17:05:00|6.94|6.94|6.97|6.97|6.97|6.97|6.94|6.94|0
1657905000000|2022-07-15 17:10:00|6.98|6.98|6.93|6.93|6.98|6.98|6.92|6.92|0
1657905300000|2022-07-15 17:15:00|6.94|6.94|6.94|6.94|6.94|6.94|6.92|6.92|0
1657905600000|2022-07-15 17:20:00|6.93|6.93|6.93|6.93|6.94|6.94|6.93|6.93|0
1657905900000|2022-07-15 17:25:00|6.94|6.94|6.97|6.97|6.97|6.97|6.94|6.94|0
1657906200000|2022-07-15 17:30:00|6.96|6.96|6.96|6.96|6.97|6.97|6.96|6.96|0
1657906500000|2022-07-15 17:35:00|6.97|6.97|6.97|6.97|6.98|6.98|6.96|6.96|0
1657906800000|2022-07-15 17:40:00|6.96|6.96|6.95|6.95|6.97|6.97|6.95|6.95|0
1657907100000|2022-07-15 17:45:00|6.96|6.96|6.97|6.97|6.98|6.98|6.94|6.94|0
1657907400000|2022-07-15 17:50:00|6.98|6.98|6.97|6.97|7|7|6.97|6.97|0
1657907700000|2022-07-15 17:55:00|6.98|6.98|6.99|6.99|7|7|6.98|6.98|0
1657908000000|2022-07-15 18:00:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1657908300000|2022-07-15 18:05:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1657908600000|2022-07-15 18:10:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1657908900000|2022-07-15 18:15:00|7.01|7.01|7|7|7.01|7.01|6.99|6.99|0
1657909200000|2022-07-15 18:20:00|6.99|6.99|6.99|6.99|7|7|6.97|6.97|0
1657909500000|2022-07-15 18:25:00|6.98|6.98|6.99|6.99|7|7|6.97|6.97|0
1657909800000|2022-07-15 18:30:00|6.98|6.98|7|7|7.02|7.02|6.98|6.98|0
1657910100000|2022-07-15 18:35:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1657910400000|2022-07-15 18:40:00|7.02|7.02|7|7|7.03|7.03|7|7|0
1657910700000|2022-07-15 18:45:00|7.01|7.01|7.01|7.01|7.02|7.02|6.99|6.99|0
1657911000000|2022-07-15 18:50:00|7|7|7.01|7.01|7.02|7.02|7|7|0
1657911300000|2022-07-15 18:55:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1657911600000|2022-07-15 19:00:00|6.99|6.99|6.98|6.98|6.99|6.99|6.97|6.97|0
1657911900000|2022-07-15 19:05:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1657912200000|2022-07-15 19:10:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1657912500000|2022-07-15 19:15:00|6.98|6.98|6.98|6.98|6.98|6.98|6.97|6.97|0
1657912800000|2022-07-15 19:20:00|6.97|6.97|6.97|6.97|6.98|6.98|6.97|6.97|0
1657913100000|2022-07-15 19:25:00|6.98|6.98|6.98|6.98|6.98|6.98|6.97|6.97|0
1657913400000|2022-07-15 19:30:00|6.97|6.97|7.01|7.01|7.02|7.02|6.97|6.97|0
1657913700000|2022-07-15 19:35:00|7.02|7.02|6.99|6.99|7.02|7.02|6.99|6.99|0
1657914000000|2022-07-15 19:40:00|7|7|7.01|7.01|7.01|7.01|6.99|6.99|0
1657914300000|2022-07-15 19:45:00|7|7|6.98|6.98|7.01|7.01|6.98|6.98|0
1657914600000|2022-07-15 19:50:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1657914900000|2022-07-15 19:55:00|7.01|7.01|7.03|7.03|7.03|7.03|7.01|7.01|0
1657915200000|2022-07-15 20:00:00|6.94|6.94|7.02|7.02|7.02|7.02|6.94|6.94|0
1658131200000|2022-07-18 08:00:00|7.01|7.01|7.09|7.09|7.09|7.09|6.99|6.99|0
1658131500000|2022-07-18 08:05:00|7.1|7.1|7.16|7.16|7.17|7.17|7.1|7.1|0
1658132400000|2022-07-18 08:20:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1658132700000|2022-07-18 08:25:00|7.16|7.16|7.16|7.16|7.17|7.17|7.16|7.16|0
1658133000000|2022-07-18 08:30:00|7.17|7.17|7.16|7.16|7.17|7.17|7.16|7.16|0
1658133600000|2022-07-18 08:40:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1658134200000|2022-07-18 08:50:00|7.16|7.16|7.1|7.1|7.16|7.16|7.1|7.1|0
1658134500000|2022-07-18 08:55:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1658136300000|2022-07-18 09:25:00|7.13|7.13|7.15|7.15|7.15|7.15|7.11|7.11|0
1658136600000|2022-07-18 09:30:00|7.11|7.11|7.15|7.15|7.15|7.15|7.11|7.11|0
1658137200000|2022-07-18 09:40:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1658138100000|2022-07-18 09:55:00|7.15|7.15|7.15|7.15|7.17|7.17|7.15|7.15|0
1658138400000|2022-07-18 10:00:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1658138700000|2022-07-18 10:05:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1658139000000|2022-07-18 10:10:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1658139300000|2022-07-18 10:15:00|7.17|7.17|7.18|7.18|7.18|7.18|7.17|7.17|0
1658139600000|2022-07-18 10:20:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1658139900000|2022-07-18 10:25:00|7.19|7.19|7.19|7.19|7.2|7.2|7.19|7.19|0
1658140200000|2022-07-18 10:30:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1658140500000|2022-07-18 10:35:00|7.18|7.18|7.16|7.16|7.18|7.18|7.16|7.16|0
1658140800000|2022-07-18 10:40:00|7.15|7.15|7.18|7.18|7.18|7.18|7.15|7.15|0
1658142000000|2022-07-18 11:00:00|7.17|7.17|7.06|7.06|7.17|7.17|7.06|7.06|0
1658142300000|2022-07-18 11:05:00|7.07|7.07|7.15|7.15|7.15|7.15|7.06|7.06|0
1658142600000|2022-07-18 11:10:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1658143800000|2022-07-18 11:30:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1658144100000|2022-07-18 11:35:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1658145300000|2022-07-18 11:55:00|7.17|7.17|7.17|7.17|7.17|7.17|7.16|7.16|0
1658145600000|2022-07-18 12:00:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1658146800000|2022-07-18 12:20:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1658147100000|2022-07-18 12:25:00|7.15|7.15|7.12|7.12|7.15|7.15|7.12|7.12|0
1658147400000|2022-07-18 12:30:00|7.14|7.14|7.14|7.14|7.14|7.14|7.13|7.13|0
1658147700000|2022-07-18 12:35:00|7.15|7.15|7.12|7.12|7.15|7.15|7.12|7.12|0
1658148000000|2022-07-18 12:40:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1658148300000|2022-07-18 12:45:00|7.14|7.14|7.15|7.15|7.19|7.19|7.14|7.14|0
1658148600000|2022-07-18 12:50:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1658148900000|2022-07-18 12:55:00|7.16|7.16|7.16|7.16|7.18|7.18|7.16|7.16|0
1658149200000|2022-07-18 13:00:00|7.17|7.17|7.17|7.17|7.18|7.18|7.17|7.17|0
1658149500000|2022-07-18 13:05:00|7.18|7.18|7.17|7.17|7.2|7.2|7.17|7.17|0
1658150100000|2022-07-18 13:15:00|7.16|7.16|7.17|7.17|7.18|7.18|7.16|7.16|0
1658150400000|2022-07-18 13:20:00|7.16|7.16|7.18|7.18|7.18|7.18|7.16|7.16|0
1658150700000|2022-07-18 13:25:00|7.2|7.2|7.19|7.19|7.22|7.22|7.19|7.19|0
1658151000000|2022-07-18 13:30:00|7.22|7.22|7.27|7.27|7.3|7.3|7.16|7.16|0
1658151300000|2022-07-18 13:35:00|7.26|7.26|7.24|7.24|7.3|7.3|7.24|7.24|0
1658151600000|2022-07-18 13:40:00|7.23|7.23|7.3|7.3|7.31|7.31|7.2|7.2|0
1658151900000|2022-07-18 13:45:00|7.31|7.31|7.35|7.35|7.37|7.37|7.3|7.3|0
1658152200000|2022-07-18 13:50:00|7.34|7.34|7.35|7.35|7.38|7.38|7.34|7.34|0
1658152500000|2022-07-18 13:55:00|7.36|7.36|7.37|7.37|7.37|7.37|7.33|7.33|0
1658152800000|2022-07-18 14:00:00|7.36|7.36|7.35|7.35|7.37|7.37|7.32|7.32|0
1658153100000|2022-07-18 14:05:00|7.34|7.34|7.36|7.36|7.37|7.37|7.32|7.32|0
1658153400000|2022-07-18 14:10:00|7.35|7.35|7.26|7.26|7.35|7.35|7.26|7.26|0
1658153700000|2022-07-18 14:15:00|7.27|7.27|7.25|7.25|7.27|7.27|7.24|7.24|0
1658154000000|2022-07-18 14:20:00|7.23|7.23|7.24|7.24|7.27|7.27|7.23|7.23|0
1658154300000|2022-07-18 14:25:00|7.25|7.25|7.24|7.24|7.25|7.25|7.22|7.22|0
1658154600000|2022-07-18 14:30:00|7.23|7.23|7.27|7.27|7.27|7.27|7.23|7.23|0
1658154900000|2022-07-18 14:35:00|7.26|7.26|7.24|7.24|7.27|7.27|7.23|7.23|0
1658155200000|2022-07-18 14:40:00|7.25|7.25|7.23|7.23|7.25|7.25|7.21|7.21|0
1658155500000|2022-07-18 14:45:00|7.22|7.22|7.2|7.2|7.23|7.23|7.18|7.18|0
1658155800000|2022-07-18 14:50:00|7.19|7.19|7.23|7.23|7.23|7.23|7.19|7.19|0
1658156100000|2022-07-18 14:55:00|7.22|7.22|7.22|7.22|7.25|7.25|7.21|7.21|0
1658156400000|2022-07-18 15:00:00|7.23|7.23|7.24|7.24|7.25|7.25|7.22|7.22|0
1658156700000|2022-07-18 15:05:00|7.25|7.25|7.23|7.23|7.25|7.25|7.22|7.22|0
1658157000000|2022-07-18 15:10:00|7.22|7.22|7.25|7.25|7.25|7.25|7.22|7.22|0
1658157300000|2022-07-18 15:15:00|7.26|7.26|7.26|7.26|7.28|7.28|7.25|7.25|0
1658157600000|2022-07-18 15:20:00|7.25|7.25|7.27|7.27|7.28|7.28|7.25|7.25|0
1658157900000|2022-07-18 15:25:00|7.26|7.26|7.27|7.27|7.28|7.28|7.26|7.26|0
1658158200000|2022-07-18 15:30:00|7.28|7.28|7.3|7.3|7.3|7.3|7.25|7.25|0
1658158500000|2022-07-18 15:35:00|7.29|7.29|7.32|7.32|7.33|7.33|7.28|7.28|0
1658158800000|2022-07-18 15:40:00|7.33|7.33|7.35|7.35|7.35|7.35|7.32|7.32|0
1658159100000|2022-07-18 15:45:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1658159400000|2022-07-18 15:50:00|7.34|7.34|7.37|7.37|7.37|7.37|7.34|7.34|0
1658159700000|2022-07-18 15:55:00|7.36|7.36|7.37|7.37|7.38|7.38|7.36|7.36|0
1658160000000|2022-07-18 16:00:00|7.38|7.38|7.37|7.37|7.39|7.39|7.37|7.37|0
1658160300000|2022-07-18 16:05:00|7.35|7.35|7.35|7.35|7.37|7.37|7.34|7.34|0
1658160600000|2022-07-18 16:10:00|7.36|7.36|7.36|7.36|7.37|7.37|7.36|7.36|0
1658160900000|2022-07-18 16:15:00|7.37|7.37|7.37|7.37|7.39|7.39|7.37|7.37|0
1658161200000|2022-07-18 16:20:00|7.38|7.38|7.37|7.37|7.39|7.39|7.37|7.37|0
1658161500000|2022-07-18 16:25:00|7.38|7.38|7.37|7.37|7.39|7.39|7.35|7.35|0
1658161800000|2022-07-18 16:30:00|7.36|7.36|7.36|7.36|7.37|7.37|7.36|7.36|0
1658162100000|2022-07-18 16:35:00|7.35|7.35|7.36|7.36|7.37|7.37|7.35|7.35|0
1658162400000|2022-07-18 16:40:00|7.35|7.35|7.35|7.35|7.36|7.36|7.35|7.35|0
1658162700000|2022-07-18 16:45:00|7.34|7.34|7.37|7.37|7.37|7.37|7.34|7.34|0
1658163000000|2022-07-18 16:50:00|7.36|7.36|7.34|7.34|7.36|7.36|7.34|7.34|0
1658163300000|2022-07-18 16:55:00|7.35|7.35|7.33|7.33|7.35|7.35|7.33|7.33|0
1658163600000|2022-07-18 17:00:00|7.34|7.34|7.36|7.36|7.36|7.36|7.34|7.34|0
1658163900000|2022-07-18 17:05:00|7.37|7.37|7.35|7.35|7.37|7.37|7.35|7.35|0
1658164200000|2022-07-18 17:10:00|7.34|7.34|7.34|7.34|7.35|7.35|7.33|7.33|0
1658164500000|2022-07-18 17:15:00|7.35|7.35|7.31|7.31|7.35|7.35|7.31|7.31|0
1658164800000|2022-07-18 17:20:00|7.32|7.32|7.32|7.32|7.32|7.32|7.3|7.3|0
1658165100000|2022-07-18 17:25:00|7.33|7.33|7.31|7.31|7.33|7.33|7.31|7.31|0
1658165400000|2022-07-18 17:30:00|7.32|7.32|7.28|7.28|7.32|7.32|7.27|7.27|0
1658165700000|2022-07-18 17:35:00|7.29|7.29|7.27|7.27|7.3|7.3|7.27|7.27|0
1658166000000|2022-07-18 17:40:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1658166300000|2022-07-18 17:45:00|7.28|7.28|7.26|7.26|7.28|7.28|7.25|7.25|0
1658166600000|2022-07-18 17:50:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1658166900000|2022-07-18 17:55:00|7.24|7.24|7.23|7.23|7.25|7.25|7.22|7.22|0
1658167200000|2022-07-18 18:00:00|7.22|7.22|7.22|7.22|7.23|7.23|7.2|7.2|0
1658167500000|2022-07-18 18:05:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1658167800000|2022-07-18 18:10:00|7.21|7.21|7.24|7.24|7.25|7.25|7.21|7.21|0
1658168100000|2022-07-18 18:15:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1658168400000|2022-07-18 18:20:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1658168700000|2022-07-18 18:25:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1658169000000|2022-07-18 18:30:00|7.21|7.21|7.22|7.22|7.22|7.22|7.2|7.2|0
1658169300000|2022-07-18 18:35:00|7.23|7.23|7.23|7.23|7.25|7.25|7.23|7.23|0
1658169600000|2022-07-18 18:40:00|7.24|7.24|7.21|7.21|7.24|7.24|7.2|7.2|0
1658169900000|2022-07-18 18:45:00|7.2|7.2|7.2|7.2|7.22|7.22|7.2|7.2|0
1658170200000|2022-07-18 18:50:00|7.21|7.21|7.2|7.2|7.22|7.22|7.19|7.19|0
1658170500000|2022-07-18 18:55:00|7.18|7.18|7.17|7.17|7.18|7.18|7.16|7.16|0
1658170800000|2022-07-18 19:00:00|7.18|7.18|7.15|7.15|7.19|7.19|7.15|7.15|0
1658171100000|2022-07-18 19:05:00|7.16|7.16|7.19|7.19|7.19|7.19|7.16|7.16|0
1658171400000|2022-07-18 19:10:00|7.18|7.18|7.18|7.18|7.18|7.18|7.16|7.16|0
1658171700000|2022-07-18 19:15:00|7.17|7.17|7.2|7.2|7.2|7.2|7.17|7.17|0
1658172000000|2022-07-18 19:20:00|7.21|7.21|7.21|7.21|7.22|7.22|7.21|7.21|0
1658172300000|2022-07-18 19:25:00|7.2|7.2|7.19|7.19|7.21|7.21|7.19|7.19|0
1658172600000|2022-07-18 19:30:00|7.18|7.18|7.17|7.17|7.19|7.19|7.17|7.17|0
1658172900000|2022-07-18 19:35:00|7.18|7.18|7.18|7.18|7.19|7.19|7.17|7.17|0
1658173200000|2022-07-18 19:40:00|7.17|7.17|7.18|7.18|7.2|7.2|7.17|7.17|0
1658173500000|2022-07-18 19:45:00|7.17|7.17|7.16|7.16|7.17|7.17|7.15|7.15|0
1658173800000|2022-07-18 19:50:00|7.17|7.17|7.21|7.21|7.21|7.21|7.17|7.17|0
1658174100000|2022-07-18 19:55:00|7.2|7.2|7.2|7.2|7.22|7.22|7.18|7.18|0
1658174400000|2022-07-18 20:00:00|7.21|7.21|7.24|7.24|7.24|7.24|7.2|7.2|0
1658174700000|2022-07-18 20:05:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1658175300000|2022-07-18 20:15:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1658175900000|2022-07-18 20:25:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1658176500000|2022-07-18 20:35:00|7.22|7.22|7.21|7.21|7.23|7.23|7.21|7.21|0
1658176800000|2022-07-18 20:40:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1658177100000|2022-07-18 20:45:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1658177400000|2022-07-18 20:50:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1658178000000|2022-07-18 21:00:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1658178900000|2022-07-18 21:15:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1658180700000|2022-07-18 21:45:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1658181000000|2022-07-18 21:50:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1658181600000|2022-07-18 22:00:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1658181900000|2022-07-18 22:05:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1658182200000|2022-07-18 22:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1658182500000|2022-07-18 22:15:00|7.21|7.21|7.2|7.2|7.23|7.23|7.2|7.2|0
1658182800000|2022-07-18 22:20:00|7.22|7.22|7.2|7.2|7.22|7.22|7.2|7.2|0
1658183100000|2022-07-18 22:25:00|7.22|7.22|7.22|7.22|7.22|7.22|7.2|7.2|0
1658183400000|2022-07-18 22:30:00|7.2|7.2|7.23|7.23|7.23|7.23|7.2|7.2|0
1658184000000|2022-07-18 22:40:00|7.22|7.22|7.22|7.22|7.23|7.23|7.21|7.21|0
1658184600000|2022-07-18 22:50:00|7.21|7.21|7.21|7.21|7.23|7.23|7.21|7.21|0
1658184900000|2022-07-18 22:55:00|7.23|7.23|7.23|7.23|7.23|7.23|7.21|7.21|0
1658185200000|2022-07-18 23:00:00|7.2|7.2|7.2|7.2|7.22|7.22|7.2|7.2|0
1658185500000|2022-07-18 23:05:00|7.22|7.22|7.23|7.23|7.23|7.23|7.22|7.22|0
1658185800000|2022-07-18 23:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1658186100000|2022-07-18 23:15:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1658186700000|2022-07-18 23:25:00|7.23|7.23|7.21|7.21|7.23|7.23|7.21|7.21|0
1658187300000|2022-07-18 23:35:00|7.22|7.22|7.23|7.23|7.23|7.23|7.22|7.22|0
1658187600000|2022-07-18 23:40:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1658187900000|2022-07-18 23:45:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1658188200000|2022-07-18 23:50:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1658188500000|2022-07-18 23:55:00|7.23|7.23|7.22|7.22|7.24|7.24|7.22|7.22|0
1658217600000|2022-07-19 08:00:00|7.23|7.23|7.41|7.41|7.41|7.41|7.15|7.15|0
1658218500000|2022-07-19 08:15:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1658218800000|2022-07-19 08:20:00|7.29|7.29|7.3|7.3|7.3|7.3|7.29|7.29|0
1658219100000|2022-07-19 08:25:00|7.29|7.29|7.29|7.29|7.29|7.29|7.29|7.29|0
1658219700000|2022-07-19 08:35:00|7.22|7.22|7.21|7.21|7.22|7.22|7.21|7.21|0
1658220600000|2022-07-19 08:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1658226000000|2022-07-19 10:20:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1658226300000|2022-07-19 10:25:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1658228100000|2022-07-19 10:55:00|7.32|7.32|7.31|7.31|7.32|7.32|7.31|7.31|0
1658228400000|2022-07-19 11:00:00|7.26|7.26|7.25|7.25|7.31|7.31|7.25|7.25|0
1658229000000|2022-07-19 11:10:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1658229300000|2022-07-19 11:15:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1658229600000|2022-07-19 11:20:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1658230200000|2022-07-19 11:30:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1658230800000|2022-07-19 11:40:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1658231100000|2022-07-19 11:45:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1658231700000|2022-07-19 11:55:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1658232000000|2022-07-19 12:00:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1658233200000|2022-07-19 12:20:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1658233500000|2022-07-19 12:25:00|7.28|7.28|7.26|7.26|7.28|7.28|7.26|7.26|0
1658234400000|2022-07-19 12:40:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1658234700000|2022-07-19 12:45:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1658235000000|2022-07-19 12:50:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1658235300000|2022-07-19 12:55:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1658235600000|2022-07-19 13:00:00|7.26|7.26|7.29|7.29|7.29|7.29|7.26|7.26|0
1658235900000|2022-07-19 13:05:00|7.28|7.28|7.29|7.29|7.29|7.29|7.28|7.28|0
1658236200000|2022-07-19 13:10:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1658236500000|2022-07-19 13:15:00|7.29|7.29|7.33|7.33|7.34|7.34|7.29|7.29|0
1658236800000|2022-07-19 13:20:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1658237100000|2022-07-19 13:25:00|7.33|7.33|7.32|7.32|7.33|7.33|7.3|7.3|0
1658237400000|2022-07-19 13:30:00|7.3|7.3|7.36|7.36|7.44|7.44|7.3|7.3|0
1658237700000|2022-07-19 13:35:00|7.35|7.35|7.41|7.41|7.43|7.43|7.31|7.31|0
1658238000000|2022-07-19 13:40:00|7.42|7.42|7.39|7.39|7.44|7.44|7.38|7.38|0
1658238300000|2022-07-19 13:45:00|7.4|7.4|7.32|7.32|7.4|7.4|7.28|7.28|0
1658238600000|2022-07-19 13:50:00|7.33|7.33|7.4|7.4|7.4|7.4|7.32|7.32|0
1658238900000|2022-07-19 13:55:00|7.39|7.39|7.43|7.43|7.43|7.43|7.39|7.39|0
1658239200000|2022-07-19 14:00:00|7.42|7.42|7.4|7.4|7.43|7.43|7.4|7.4|0
1658239500000|2022-07-19 14:05:00|7.41|7.41|7.36|7.36|7.42|7.42|7.33|7.33|0
1658239800000|2022-07-19 14:10:00|7.35|7.35|7.38|7.38|7.42|7.42|7.35|7.35|0
1658240100000|2022-07-19 14:15:00|7.39|7.39|7.35|7.35|7.4|7.4|7.33|7.33|0
1658240400000|2022-07-19 14:20:00|7.34|7.34|7.37|7.37|7.38|7.38|7.34|7.34|0
1658240700000|2022-07-19 14:25:00|7.38|7.38|7.42|7.42|7.43|7.43|7.38|7.38|0
1658241000000|2022-07-19 14:30:00|7.43|7.43|7.42|7.42|7.43|7.43|7.4|7.4|0
1658241300000|2022-07-19 14:35:00|7.43|7.43|7.43|7.43|7.44|7.44|7.41|7.41|0
1658241600000|2022-07-19 14:40:00|7.44|7.44|7.46|7.46|7.46|7.46|7.44|7.44|0
1658241900000|2022-07-19 14:45:00|7.47|7.47|7.47|7.47|7.48|7.48|7.46|7.46|0
1658242200000|2022-07-19 14:50:00|7.48|7.48|7.46|7.46|7.48|7.48|7.46|7.46|0
1658242500000|2022-07-19 14:55:00|7.45|7.45|7.53|7.53|7.54|7.54|7.45|7.45|0
1658242800000|2022-07-19 15:00:00|7.51|7.51|7.5|7.5|7.55|7.55|7.5|7.5|0
1658243100000|2022-07-19 15:05:00|7.51|7.51|7.55|7.55|7.56|7.56|7.5|7.5|0
1658243400000|2022-07-19 15:10:00|7.56|7.56|7.55|7.55|7.57|7.57|7.53|7.53|0
1658243700000|2022-07-19 15:15:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1658244000000|2022-07-19 15:20:00|7.54|7.54|7.53|7.53|7.54|7.54|7.52|7.52|0
1658244300000|2022-07-19 15:25:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1658244600000|2022-07-19 15:30:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1658244900000|2022-07-19 15:35:00|7.56|7.56|7.54|7.54|7.56|7.56|7.53|7.53|0
1658245200000|2022-07-19 15:40:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1658245500000|2022-07-19 15:45:00|7.54|7.54|7.5|7.5|7.54|7.54|7.49|7.49|0
1658245800000|2022-07-19 15:50:00|7.51|7.51|7.49|7.49|7.51|7.51|7.49|7.49|0
1658246100000|2022-07-19 15:55:00|7.48|7.48|7.47|7.47|7.48|7.48|7.47|7.47|0
1658246400000|2022-07-19 16:00:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1658246700000|2022-07-19 16:05:00|7.46|7.46|7.45|7.45|7.46|7.46|7.44|7.44|0
1658247000000|2022-07-19 16:10:00|7.44|7.44|7.44|7.44|7.45|7.45|7.43|7.43|0
1658247300000|2022-07-19 16:15:00|7.43|7.43|7.41|7.41|7.43|7.43|7.4|7.4|0
1658247600000|2022-07-19 16:20:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1658247900000|2022-07-19 16:25:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1658248200000|2022-07-19 16:30:00|7.42|7.42|7.43|7.43|7.43|7.43|7.41|7.41|0
1658248500000|2022-07-19 16:35:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1658248800000|2022-07-19 16:40:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1658249100000|2022-07-19 16:45:00|7.43|7.43|7.43|7.43|7.44|7.44|7.43|7.43|0
1658249400000|2022-07-19 16:50:00|7.42|7.42|7.42|7.42|7.43|7.43|7.41|7.41|0
1658249700000|2022-07-19 16:55:00|7.43|7.43|7.45|7.45|7.45|7.45|7.43|7.43|0
1658250000000|2022-07-19 17:00:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1658250300000|2022-07-19 17:05:00|7.46|7.46|7.42|7.42|7.46|7.46|7.41|7.41|0
1658250600000|2022-07-19 17:10:00|7.41|7.41|7.44|7.44|7.44|7.44|7.41|7.41|0
1658250900000|2022-07-19 17:15:00|7.43|7.43|7.44|7.44|7.45|7.45|7.43|7.43|0
1658251200000|2022-07-19 17:20:00|7.43|7.43|7.44|7.44|7.44|7.44|7.42|7.42|0
1658251500000|2022-07-19 17:25:00|7.45|7.45|7.46|7.46|7.46|7.46|7.45|7.45|0
1658251800000|2022-07-19 17:30:00|7.47|7.47|7.49|7.49|7.5|7.5|7.47|7.47|0
1658252100000|2022-07-19 17:35:00|7.5|7.5|7.52|7.52|7.52|7.52|7.49|7.49|0
1658252400000|2022-07-19 17:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1658252700000|2022-07-19 17:45:00|7.5|7.5|7.5|7.5|7.52|7.52|7.5|7.5|0
1658253000000|2022-07-19 17:50:00|7.51|7.51|7.52|7.52|7.53|7.53|7.51|7.51|0
1658253300000|2022-07-19 17:55:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1658253600000|2022-07-19 18:00:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1658253900000|2022-07-19 18:05:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1658254200000|2022-07-19 18:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1658254500000|2022-07-19 18:15:00|7.54|7.54|7.54|7.54|7.55|7.55|7.53|7.53|0
1658254800000|2022-07-19 18:20:00|7.55|7.55|7.53|7.53|7.55|7.55|7.51|7.51|0
1658255100000|2022-07-19 18:25:00|7.52|7.52|7.51|7.51|7.53|7.53|7.51|7.51|0
1658255400000|2022-07-19 18:30:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1658255700000|2022-07-19 18:35:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1658256000000|2022-07-19 18:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1658256300000|2022-07-19 18:45:00|7.5|7.5|7.49|7.49|7.51|7.51|7.49|7.49|0
1658256600000|2022-07-19 18:50:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1658256900000|2022-07-19 18:55:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1658257200000|2022-07-19 19:00:00|7.5|7.5|7.49|7.49|7.5|7.5|7.47|7.47|0
1658257500000|2022-07-19 19:05:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1658257800000|2022-07-19 19:10:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1658258100000|2022-07-19 19:15:00|7.51|7.51|7.52|7.52|7.52|7.52|7.5|7.5|0
1658258400000|2022-07-19 19:20:00|7.53|7.53|7.51|7.51|7.54|7.54|7.51|7.51|0
1658258700000|2022-07-19 19:25:00|7.52|7.52|7.51|7.51|7.53|7.53|7.5|7.5|0
1658259000000|2022-07-19 19:30:00|7.5|7.5|7.48|7.48|7.51|7.51|7.48|7.48|0
1658259300000|2022-07-19 19:35:00|7.49|7.49|7.49|7.49|7.49|7.49|7.48|7.48|0
1658259600000|2022-07-19 19:40:00|7.5|7.5|7.51|7.51|7.52|7.52|7.49|7.49|0
1658259900000|2022-07-19 19:45:00|7.52|7.52|7.52|7.52|7.54|7.54|7.51|7.51|0
1658260200000|2022-07-19 19:50:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1658260500000|2022-07-19 19:55:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1658260800000|2022-07-19 20:00:00|7.54|7.54|7.55|7.55|7.55|7.55|7.5|7.5|0
1658261400000|2022-07-19 20:10:00|7.5|7.5|7.55|7.55|7.55|7.55|7.5|7.5|0
1658261700000|2022-07-19 20:15:00|7.54|7.54|7.52|7.52|7.55|7.55|7.52|7.52|0
1658262000000|2022-07-19 20:20:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1658262300000|2022-07-19 20:25:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1658262600000|2022-07-19 20:30:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658262900000|2022-07-19 20:35:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1658263200000|2022-07-19 20:40:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1658263500000|2022-07-19 20:45:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1658264700000|2022-07-19 21:05:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1658265300000|2022-07-19 21:15:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1658265600000|2022-07-19 21:20:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658265900000|2022-07-19 21:25:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1658266500000|2022-07-19 21:35:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1658267100000|2022-07-19 21:45:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1658267400000|2022-07-19 21:50:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1658268000000|2022-07-19 22:00:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1658268300000|2022-07-19 22:05:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1658268600000|2022-07-19 22:10:00|7.56|7.56|7.56|7.56|7.56|7.56|7.49|7.49|0
1658268900000|2022-07-19 22:15:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1658269200000|2022-07-19 22:20:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1658269500000|2022-07-19 22:25:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1658269800000|2022-07-19 22:30:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1658270100000|2022-07-19 22:35:00|7.49|7.49|7.55|7.55|7.55|7.55|7.49|7.49|0
1658270400000|2022-07-19 22:40:00|7.51|7.51|7.55|7.55|7.55|7.55|7.51|7.51|0
1658270700000|2022-07-19 22:45:00|7.53|7.53|7.53|7.53|7.55|7.55|7.53|7.53|0
1658271000000|2022-07-19 22:50:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1658271300000|2022-07-19 22:55:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1658271600000|2022-07-19 23:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.52|7.52|0
1658271900000|2022-07-19 23:05:00|7.52|7.52|7.55|7.55|7.55|7.55|7.5|7.5|0
1658272200000|2022-07-19 23:10:00|7.51|7.51|7.55|7.55|7.55|7.55|7.51|7.51|0
1658272500000|2022-07-19 23:15:00|7.52|7.52|7.51|7.51|7.54|7.54|7.51|7.51|0
1658272800000|2022-07-19 23:20:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1658273100000|2022-07-19 23:25:00|7.5|7.5|7.52|7.52|7.54|7.54|7.5|7.5|0
1658273400000|2022-07-19 23:30:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1658273700000|2022-07-19 23:35:00|7.52|7.52|7.52|7.52|7.54|7.54|7.52|7.52|0
1658274000000|2022-07-19 23:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.51|7.51|0
1658274300000|2022-07-19 23:45:00|7.52|7.52|7.54|7.54|7.54|7.54|7.49|7.49|0
1658274600000|2022-07-19 23:50:00|7.52|7.52|7.52|7.52|7.54|7.54|7.52|7.52|0
1658274900000|2022-07-19 23:55:00|7.5|7.5|7.51|7.51|7.55|7.55|7.5|7.5|0
1658304000000|2022-07-20 08:00:00|7.31|7.31|7.6|7.6|7.72|7.72|7.31|7.31|0
1658304300000|2022-07-20 08:05:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1658304600000|2022-07-20 08:10:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658305800000|2022-07-20 08:30:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1658306100000|2022-07-20 08:35:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1658307600000|2022-07-20 09:00:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1658308200000|2022-07-20 09:10:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658308500000|2022-07-20 09:15:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1658308800000|2022-07-20 09:20:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1658309100000|2022-07-20 09:25:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658311800000|2022-07-20 10:10:00|7.57|7.57|7.6|7.6|7.6|7.6|7.57|7.57|0
1658312400000|2022-07-20 10:20:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1658313900000|2022-07-20 10:45:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1658314800000|2022-07-20 11:00:00|7.53|7.53|7.55|7.55|7.55|7.55|7.5|7.5|0
1658315100000|2022-07-20 11:05:00|7.53|7.53|7.57|7.57|7.57|7.57|7.53|7.53|0
1658316000000|2022-07-20 11:20:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1658316900000|2022-07-20 11:35:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658317200000|2022-07-20 11:40:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1658317800000|2022-07-20 11:50:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1658318400000|2022-07-20 12:00:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1658318700000|2022-07-20 12:05:00|7.52|7.52|7.51|7.51|7.53|7.53|7.51|7.51|0
1658319000000|2022-07-20 12:10:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1658319300000|2022-07-20 12:15:00|7.55|7.55|7.58|7.58|7.58|7.58|7.55|7.55|0
1658319600000|2022-07-20 12:20:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658320200000|2022-07-20 12:30:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1658320500000|2022-07-20 12:35:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1658320800000|2022-07-20 12:40:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1658321100000|2022-07-20 12:45:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1658321400000|2022-07-20 12:50:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1658321700000|2022-07-20 12:55:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658322000000|2022-07-20 13:00:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1658322300000|2022-07-20 13:05:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1658322900000|2022-07-20 13:15:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1658323200000|2022-07-20 13:20:00|7.57|7.57|7.56|7.56|7.57|7.57|7.55|7.55|0
1658323500000|2022-07-20 13:25:00|7.58|7.58|7.54|7.54|7.58|7.58|7.5|7.5|0
1658323800000|2022-07-20 13:30:00|7.55|7.55|7.62|7.62|7.62|7.62|7.53|7.53|0
1658324100000|2022-07-20 13:35:00|7.61|7.61|7.64|7.64|7.65|7.65|7.59|7.59|0
1658324400000|2022-07-20 13:40:00|7.65|7.65|7.62|7.62|7.65|7.65|7.59|7.59|0
1658324700000|2022-07-20 13:45:00|7.61|7.61|7.62|7.62|7.64|7.64|7.59|7.59|0
1658325000000|2022-07-20 13:50:00|7.6|7.6|7.59|7.59|7.65|7.65|7.58|7.58|0
1658325300000|2022-07-20 13:55:00|7.6|7.6|7.55|7.55|7.6|7.6|7.51|7.51|0
1658325600000|2022-07-20 14:00:00|7.56|7.56|7.51|7.51|7.56|7.56|7.49|7.49|0
1658325900000|2022-07-20 14:05:00|7.52|7.52|7.63|7.63|7.64|7.64|7.49|7.49|0
1658326200000|2022-07-20 14:10:00|7.64|7.64|7.65|7.65|7.66|7.66|7.63|7.63|0
1658326500000|2022-07-20 14:15:00|7.66|7.66|7.69|7.69|7.69|7.69|7.63|7.63|0
1658326800000|2022-07-20 14:20:00|7.7|7.7|7.7|7.7|7.7|7.7|7.66|7.66|0
1658327100000|2022-07-20 14:25:00|7.71|7.71|7.74|7.74|7.74|7.74|7.71|7.71|0
1658327400000|2022-07-20 14:30:00|7.75|7.75|7.76|7.76|7.76|7.76|7.73|7.73|0
1658327700000|2022-07-20 14:35:00|7.75|7.75|7.77|7.77|7.79|7.79|7.75|7.75|0
1658328000000|2022-07-20 14:40:00|7.76|7.76|7.76|7.76|7.77|7.77|7.74|7.74|0
1658328300000|2022-07-20 14:45:00|7.77|7.77|7.8|7.8|7.81|7.81|7.77|7.77|0
1658328600000|2022-07-20 14:50:00|7.81|7.81|7.83|7.83|7.83|7.83|7.8|7.8|0
1658328900000|2022-07-20 14:55:00|7.82|7.82|7.82|7.82|7.84|7.84|7.81|7.81|0
1658329200000|2022-07-20 15:00:00|7.83|7.83|7.81|7.81|7.83|7.83|7.8|7.8|0
1658329500000|2022-07-20 15:05:00|7.82|7.82|7.81|7.81|7.84|7.84|7.81|7.81|0
1658329800000|2022-07-20 15:10:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1658330100000|2022-07-20 15:15:00|7.81|7.81|7.77|7.77|7.81|7.81|7.76|7.76|0
1658330400000|2022-07-20 15:20:00|7.78|7.78|7.76|7.76|7.79|7.79|7.75|7.75|0
1658330700000|2022-07-20 15:25:00|7.77|7.77|7.82|7.82|7.82|7.82|7.75|7.75|0
1658331000000|2022-07-20 15:30:00|7.83|7.83|7.88|7.88|7.88|7.88|7.83|7.83|0
1658331300000|2022-07-20 15:35:00|7.87|7.87|7.83|7.83|7.89|7.89|7.82|7.82|0
1658331600000|2022-07-20 15:40:00|7.82|7.82|7.81|7.81|7.82|7.82|7.8|7.8|0
1658331900000|2022-07-20 15:45:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1658332200000|2022-07-20 15:50:00|7.83|7.83|7.85|7.85|7.86|7.86|7.83|7.83|0
1658332500000|2022-07-20 15:55:00|7.84|7.84|7.84|7.84|7.87|7.87|7.84|7.84|0
1658332800000|2022-07-20 16:00:00|7.86|7.86|7.84|7.84|7.86|7.86|7.84|7.84|0
1658333100000|2022-07-20 16:05:00|7.83|7.83|7.85|7.85|7.86|7.86|7.83|7.83|0
1658333400000|2022-07-20 16:10:00|7.84|7.84|7.84|7.84|7.85|7.85|7.81|7.81|0
1658333700000|2022-07-20 16:15:00|7.85|7.85|7.85|7.85|7.86|7.86|7.83|7.83|0
1658334000000|2022-07-20 16:20:00|7.84|7.84|7.84|7.84|7.85|7.85|7.82|7.82|0
1658334300000|2022-07-20 16:25:00|7.83|7.83|7.79|7.79|7.83|7.83|7.78|7.78|0
1658334600000|2022-07-20 16:30:00|7.8|7.8|7.78|7.78|7.81|7.81|7.77|7.77|0
1658334900000|2022-07-20 16:35:00|7.79|7.79|7.79|7.79|7.8|7.8|7.77|7.77|0
1658335200000|2022-07-20 16:40:00|7.78|7.78|7.72|7.72|7.79|7.79|7.72|7.72|0
1658335500000|2022-07-20 16:45:00|7.71|7.71|7.68|7.68|7.71|7.71|7.67|7.67|0
1658335800000|2022-07-20 16:50:00|7.67|7.67|7.7|7.7|7.7|7.7|7.66|7.66|0
1658336100000|2022-07-20 16:55:00|7.69|7.69|7.72|7.72|7.74|7.74|7.69|7.69|0
1658336400000|2022-07-20 17:00:00|7.73|7.73|7.67|7.67|7.73|7.73|7.67|7.67|0
1658336700000|2022-07-20 17:05:00|7.66|7.66|7.68|7.68|7.7|7.7|7.66|7.66|0
1658337000000|2022-07-20 17:10:00|7.67|7.67|7.68|7.68|7.68|7.68|7.64|7.64|0
1658337300000|2022-07-20 17:15:00|7.67|7.67|7.7|7.7|7.71|7.71|7.65|7.65|0
1658337600000|2022-07-20 17:20:00|7.71|7.71|7.7|7.7|7.71|7.71|7.69|7.69|0
1658337900000|2022-07-20 17:25:00|7.71|7.71|7.74|7.74|7.75|7.75|7.7|7.7|0
1658338200000|2022-07-20 17:30:00|7.73|7.73|7.77|7.77|7.77|7.77|7.73|7.73|0
1658338500000|2022-07-20 17:35:00|7.78|7.78|7.79|7.79|7.79|7.79|7.76|7.76|0
1658338800000|2022-07-20 17:40:00|7.78|7.78|7.78|7.78|7.8|7.8|7.78|7.78|0
1658339100000|2022-07-20 17:45:00|7.79|7.79|7.75|7.75|7.79|7.79|7.75|7.75|0
1658339400000|2022-07-20 17:50:00|7.76|7.76|7.76|7.76|7.78|7.78|7.76|7.76|0
1658339700000|2022-07-20 17:55:00|7.75|7.75|7.73|7.73|7.76|7.76|7.72|7.72|0
1658340000000|2022-07-20 18:00:00|7.75|7.75|7.78|7.78|7.78|7.78|7.74|7.74|0
1658340300000|2022-07-20 18:05:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1658340600000|2022-07-20 18:10:00|7.77|7.77|7.79|7.79|7.79|7.79|7.77|7.77|0
1658340900000|2022-07-20 18:15:00|7.78|7.78|7.79|7.79|7.8|7.8|7.78|7.78|0
1658341200000|2022-07-20 18:20:00|7.81|7.81|7.83|7.83|7.83|7.83|7.8|7.8|0
1658341500000|2022-07-20 18:25:00|7.84|7.84|7.85|7.85|7.86|7.86|7.83|7.83|0
1658341800000|2022-07-20 18:30:00|7.84|7.84|7.86|7.86|7.86|7.86|7.83|7.83|0
1658342100000|2022-07-20 18:35:00|7.85|7.85|7.85|7.85|7.86|7.86|7.83|7.83|0
1658342400000|2022-07-20 18:40:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1658342700000|2022-07-20 18:45:00|7.83|7.83|7.84|7.84|7.84|7.84|7.83|7.83|0
1658343000000|2022-07-20 18:50:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1658343300000|2022-07-20 18:55:00|7.8|7.8|7.84|7.84|7.84|7.84|7.8|7.8|0
1658343600000|2022-07-20 19:00:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1658343900000|2022-07-20 19:05:00|7.85|7.85|7.84|7.84|7.86|7.86|7.84|7.84|0
1658344200000|2022-07-20 19:10:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1658344500000|2022-07-20 19:15:00|7.84|7.84|7.86|7.86|7.86|7.86|7.83|7.83|0
1658344800000|2022-07-20 19:20:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1658345100000|2022-07-20 19:25:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1658345400000|2022-07-20 19:30:00|7.87|7.87|7.87|7.87|7.87|7.87|7.85|7.85|0
1658345700000|2022-07-20 19:35:00|7.86|7.86|7.84|7.84|7.87|7.87|7.84|7.84|0
1658346000000|2022-07-20 19:40:00|7.83|7.83|7.84|7.84|7.86|7.86|7.83|7.83|0
1658346300000|2022-07-20 19:45:00|7.83|7.83|7.82|7.82|7.84|7.84|7.82|7.82|0
1658346600000|2022-07-20 19:50:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1658346900000|2022-07-20 19:55:00|7.85|7.85|7.86|7.86|7.86|7.86|7.84|7.84|0
1658347200000|2022-07-20 20:00:00|7.78|7.78|7.86|7.86|7.86|7.86|7.78|7.78|0
1658347500000|2022-07-20 20:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658347800000|2022-07-20 20:10:00|7.82|7.82|7.85|7.85|7.87|7.87|7.82|7.82|0
1658348100000|2022-07-20 20:15:00|7.87|7.87|7.83|7.83|7.87|7.87|7.83|7.83|0
1658348400000|2022-07-20 20:20:00|7.82|7.82|7.85|7.85|7.86|7.86|7.82|7.82|0
1658348700000|2022-07-20 20:25:00|7.86|7.86|7.84|7.84|7.86|7.86|7.84|7.84|0
1658349000000|2022-07-20 20:30:00|7.83|7.83|7.81|7.81|7.84|7.84|7.81|7.81|0
1658349300000|2022-07-20 20:35:00|7.83|7.83|7.81|7.81|7.83|7.83|7.8|7.8|0
1658349600000|2022-07-20 20:40:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1658349900000|2022-07-20 20:45:00|7.71|7.71|7.81|7.81|7.81|7.81|7.71|7.71|0
1658352000000|2022-07-20 21:20:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1658352300000|2022-07-20 21:25:00|7.85|7.85|7.84|7.84|7.85|7.85|7.82|7.82|0
1658352600000|2022-07-20 21:30:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1658352900000|2022-07-20 21:35:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1658353200000|2022-07-20 21:40:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658353500000|2022-07-20 21:45:00|7.84|7.84|7.84|7.84|7.85|7.85|7.82|7.82|0
1658354100000|2022-07-20 21:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.84|7.84|0
1658354400000|2022-07-20 22:00:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1658354700000|2022-07-20 22:05:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1658355000000|2022-07-20 22:10:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1658355300000|2022-07-20 22:15:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1658355600000|2022-07-20 22:20:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1658355900000|2022-07-20 22:25:00|7.8|7.8|7.76|7.76|7.8|7.8|7.76|7.76|0
1658356200000|2022-07-20 22:30:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1658356500000|2022-07-20 22:35:00|7.74|7.74|7.78|7.78|7.78|7.78|7.74|7.74|0
1658356800000|2022-07-20 22:40:00|7.76|7.76|7.8|7.8|7.8|7.8|7.75|7.75|0
1658357100000|2022-07-20 22:45:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1658357400000|2022-07-20 22:50:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1658357700000|2022-07-20 22:55:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1658358000000|2022-07-20 23:00:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1658358300000|2022-07-20 23:05:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1658358900000|2022-07-20 23:15:00|7.81|7.81|7.77|7.77|7.81|7.81|7.77|7.77|0
1658359200000|2022-07-20 23:20:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658359500000|2022-07-20 23:25:00|7.77|7.77|7.81|7.81|7.81|7.81|7.77|7.77|0
1658359800000|2022-07-20 23:30:00|7.79|7.79|7.77|7.77|7.81|7.81|7.77|7.77|0
1658360100000|2022-07-20 23:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658360400000|2022-07-20 23:40:00|7.76|7.76|7.77|7.77|7.77|7.77|7.76|7.76|0
1658360700000|2022-07-20 23:45:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1658361000000|2022-07-20 23:50:00|7.82|7.82|7.78|7.78|7.82|7.82|7.78|7.78|0
1658361300000|2022-07-20 23:55:00|7.82|7.82|7.79|7.79|7.82|7.82|7.79|7.79|0
1658390400000|2022-07-21 08:00:00|7.9|7.9|7.81|7.81|7.9|7.9|7.79|7.79|0
1658391000000|2022-07-21 08:10:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1658393100000|2022-07-21 08:45:00|7.77|7.77|7.73|7.73|7.77|7.77|7.73|7.73|0
1658394300000|2022-07-21 09:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1658394600000|2022-07-21 09:10:00|7.77|7.77|7.81|7.81|7.81|7.81|7.73|7.73|0
1658395500000|2022-07-21 09:25:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1658395800000|2022-07-21 09:30:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1658396700000|2022-07-21 09:45:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1658397000000|2022-07-21 09:50:00|7.85|7.85|7.87|7.87|7.87|7.87|7.85|7.85|0
1658397300000|2022-07-21 09:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1658398800000|2022-07-21 10:20:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1658399400000|2022-07-21 10:30:00|7.88|7.88|7.86|7.86|7.89|7.89|7.86|7.86|0
1658400300000|2022-07-21 10:45:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1658400600000|2022-07-21 10:50:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1658400900000|2022-07-21 10:55:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1658401200000|2022-07-21 11:00:00|7.85|7.85|7.81|7.81|7.85|7.85|7.78|7.78|0
1658401500000|2022-07-21 11:05:00|7.8|7.8|7.82|7.82|7.82|7.82|7.8|7.8|0
1658401800000|2022-07-21 11:10:00|7.83|7.83|7.84|7.84|7.84|7.84|7.83|7.83|0
1658402400000|2022-07-21 11:20:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1658402700000|2022-07-21 11:25:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1658403000000|2022-07-21 11:30:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658403300000|2022-07-21 11:35:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1658403600000|2022-07-21 11:40:00|7.81|7.81|7.77|7.77|7.81|7.81|7.77|7.77|0
1658403900000|2022-07-21 11:45:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1658404200000|2022-07-21 11:50:00|7.81|7.81|7.81|7.81|7.82|7.82|7.81|7.81|0
1658404800000|2022-07-21 12:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1658405100000|2022-07-21 12:05:00|7.8|7.8|7.83|7.83|7.83|7.83|7.8|7.8|0
1658405400000|2022-07-21 12:10:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1658405700000|2022-07-21 12:15:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1658406000000|2022-07-21 12:20:00|7.81|7.81|7.86|7.86|7.86|7.86|7.81|7.81|0
1658406300000|2022-07-21 12:25:00|7.85|7.85|7.82|7.82|7.88|7.88|7.78|7.78|0
1658406600000|2022-07-21 12:30:00|7.83|7.83|7.83|7.83|7.85|7.85|7.82|7.82|0
1658406900000|2022-07-21 12:35:00|7.87|7.87|7.87|7.87|7.87|7.87|7.85|7.85|0
1658407200000|2022-07-21 12:40:00|7.88|7.88|7.91|7.91|7.91|7.91|7.87|7.87|0
1658407500000|2022-07-21 12:45:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1658407800000|2022-07-21 12:50:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1658408100000|2022-07-21 12:55:00|7.9|7.9|7.86|7.86|7.9|7.9|7.85|7.85|0
1658408400000|2022-07-21 13:00:00|7.88|7.88|7.89|7.89|7.89|7.89|7.87|7.87|0
1658408700000|2022-07-21 13:05:00|7.9|7.9|7.86|7.86|7.9|7.9|7.86|7.86|0
1658409600000|2022-07-21 13:20:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1658409900000|2022-07-21 13:25:00|7.86|7.86|7.85|7.85|7.86|7.86|7.81|7.81|0
1658410200000|2022-07-21 13:30:00|7.81|7.81|7.86|7.86|7.89|7.89|7.8|7.8|0
1658410500000|2022-07-21 13:35:00|7.85|7.85|7.92|7.92|7.92|7.92|7.77|7.77|0
1658410800000|2022-07-21 13:40:00|7.91|7.91|7.87|7.87|7.93|7.93|7.87|7.87|0
1658411100000|2022-07-21 13:45:00|7.86|7.86|7.89|7.89|7.91|7.91|7.84|7.84|0
1658411400000|2022-07-21 13:50:00|7.88|7.88|7.93|7.93|7.93|7.93|7.85|7.85|0
1658411700000|2022-07-21 13:55:00|7.92|7.92|7.89|7.89|7.92|7.92|7.85|7.85|0
1658412000000|2022-07-21 14:00:00|7.88|7.88|7.88|7.88|7.93|7.93|7.88|7.88|0
1658412300000|2022-07-21 14:05:00|7.89|7.89|7.91|7.91|7.92|7.92|7.84|7.84|0
1658412600000|2022-07-21 14:10:00|7.92|7.92|7.86|7.86|7.93|7.93|7.85|7.85|0
1658412900000|2022-07-21 14:15:00|7.85|7.85|7.87|7.87|7.9|7.9|7.85|7.85|0
1658413200000|2022-07-21 14:20:00|7.88|7.88|7.83|7.83|7.89|7.89|7.83|7.83|0
1658413500000|2022-07-21 14:25:00|7.81|7.81|7.77|7.77|7.81|7.81|7.76|7.76|0
1658413800000|2022-07-21 14:30:00|7.78|7.78|7.72|7.72|7.78|7.78|7.72|7.72|0
1658414100000|2022-07-21 14:35:00|7.73|7.73|7.76|7.76|7.77|7.77|7.73|7.73|0
1658414400000|2022-07-21 14:40:00|7.77|7.77|7.81|7.81|7.81|7.81|7.76|7.76|0
1658414700000|2022-07-21 14:45:00|7.8|7.8|7.77|7.77|7.8|7.8|7.76|7.76|0
1658415000000|2022-07-21 14:50:00|7.78|7.78|7.75|7.75|7.78|7.78|7.74|7.74|0
1658415300000|2022-07-21 14:55:00|7.76|7.76|7.79|7.79|7.81|7.81|7.75|7.75|0
1658415600000|2022-07-21 15:00:00|7.8|7.8|7.8|7.8|7.8|7.8|7.78|7.78|0
1658415900000|2022-07-21 15:05:00|7.81|7.81|7.79|7.79|7.81|7.81|7.78|7.78|0
1658416200000|2022-07-21 15:10:00|7.8|7.8|7.78|7.78|7.8|7.8|7.77|7.77|0
1658416500000|2022-07-21 15:15:00|7.77|7.77|7.76|7.76|7.78|7.78|7.74|7.74|0
1658416800000|2022-07-21 15:20:00|7.77|7.77|7.76|7.76|7.78|7.78|7.74|7.74|0
1658417100000|2022-07-21 15:25:00|7.77|7.77|7.77|7.77|7.78|7.78|7.76|7.76|0
1658417400000|2022-07-21 15:30:00|7.76|7.76|7.8|7.8|7.8|7.8|7.75|7.75|0
1658417700000|2022-07-21 15:35:00|7.79|7.79|7.76|7.76|7.79|7.79|7.75|7.75|0
1658418000000|2022-07-21 15:40:00|7.77|7.77|7.77|7.77|7.78|7.78|7.77|7.77|0
1658418300000|2022-07-21 15:45:00|7.76|7.76|7.77|7.77|7.79|7.79|7.76|7.76|0
1658418600000|2022-07-21 15:50:00|7.78|7.78|7.8|7.8|7.8|7.8|7.77|7.77|0
1658418900000|2022-07-21 15:55:00|7.79|7.79|7.8|7.8|7.82|7.82|7.78|7.78|0
1658419200000|2022-07-21 16:00:00|7.81|7.81|7.82|7.82|7.84|7.84|7.81|7.81|0
1658419500000|2022-07-21 16:05:00|7.83|7.83|7.85|7.85|7.86|7.86|7.82|7.82|0
1658419800000|2022-07-21 16:10:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1658420100000|2022-07-21 16:15:00|7.85|7.85|7.86|7.86|7.86|7.86|7.84|7.84|0
1658420400000|2022-07-21 16:20:00|7.85|7.85|7.87|7.87|7.87|7.87|7.85|7.85|0
1658420700000|2022-07-21 16:25:00|7.88|7.88|7.9|7.9|7.9|7.9|7.87|7.87|0
1658421000000|2022-07-21 16:30:00|7.89|7.89|7.87|7.87|7.9|7.9|7.87|7.87|0
1658421300000|2022-07-21 16:35:00|7.86|7.86|7.87|7.87|7.87|7.87|7.85|7.85|0
1658421600000|2022-07-21 16:40:00|7.86|7.86|7.84|7.84|7.87|7.87|7.84|7.84|0
1658421900000|2022-07-21 16:45:00|7.83|7.83|7.82|7.82|7.84|7.84|7.81|7.81|0
1658422200000|2022-07-21 16:50:00|7.81|7.81|7.81|7.81|7.82|7.82|7.81|7.81|0
1658422500000|2022-07-21 16:55:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1658422800000|2022-07-21 17:00:00|7.82|7.82|7.81|7.81|7.82|7.82|7.8|7.8|0
1658423100000|2022-07-21 17:05:00|7.82|7.82|7.8|7.8|7.82|7.82|7.79|7.79|0
1658423400000|2022-07-21 17:10:00|7.79|7.79|7.78|7.78|7.81|7.81|7.78|7.78|0
1658423700000|2022-07-21 17:15:00|7.79|7.79|7.8|7.8|7.81|7.81|7.79|7.79|0
1658424000000|2022-07-21 17:20:00|7.81|7.81|7.78|7.78|7.82|7.82|7.78|7.78|0
1658424300000|2022-07-21 17:25:00|7.77|7.77|7.78|7.78|7.78|7.78|7.73|7.73|0
1658424600000|2022-07-21 17:30:00|7.79|7.79|7.75|7.75|7.79|7.79|7.75|7.75|0
1658424900000|2022-07-21 17:35:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1658425200000|2022-07-21 17:40:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1658425500000|2022-07-21 17:45:00|7.76|7.76|7.76|7.76|7.77|7.77|7.75|7.75|0
1658425800000|2022-07-21 17:50:00|7.75|7.75|7.73|7.73|7.76|7.76|7.72|7.72|0
1658426100000|2022-07-21 17:55:00|7.72|7.72|7.73|7.73|7.73|7.73|7.7|7.7|0
1658426400000|2022-07-21 18:00:00|7.72|7.72|7.72|7.72|7.73|7.73|7.72|7.72|0
1658426700000|2022-07-21 18:05:00|7.71|7.71|7.72|7.72|7.73|7.73|7.71|7.71|0
1658427000000|2022-07-21 18:10:00|7.73|7.73|7.74|7.74|7.74|7.74|7.69|7.69|0
1658427300000|2022-07-21 18:15:00|7.73|7.73|7.75|7.75|7.75|7.75|7.73|7.73|0
1658427600000|2022-07-21 18:20:00|7.76|7.76|7.76|7.76|7.77|7.77|7.75|7.75|0
1658427900000|2022-07-21 18:25:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1658428200000|2022-07-21 18:30:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1658428500000|2022-07-21 18:35:00|7.72|7.72|7.74|7.74|7.74|7.74|7.71|7.71|0
1658428800000|2022-07-21 18:40:00|7.73|7.73|7.72|7.72|7.75|7.75|7.71|7.71|0
1658429100000|2022-07-21 18:45:00|7.71|7.71|7.75|7.75|7.75|7.75|7.71|7.71|0
1658429400000|2022-07-21 18:50:00|7.74|7.74|7.75|7.75|7.76|7.76|7.74|7.74|0
1658429700000|2022-07-21 18:55:00|7.76|7.76|7.75|7.75|7.77|7.77|7.75|7.75|0
1658430000000|2022-07-21 19:00:00|7.76|7.76|7.75|7.75|7.76|7.76|7.74|7.74|0
1658430300000|2022-07-21 19:05:00|7.76|7.76|7.77|7.77|7.77|7.77|7.74|7.74|0
1658430600000|2022-07-21 19:10:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1658430900000|2022-07-21 19:15:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1658431200000|2022-07-21 19:20:00|7.77|7.77|7.8|7.8|7.8|7.8|7.77|7.77|0
1658431500000|2022-07-21 19:25:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1658431800000|2022-07-21 19:30:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1658432100000|2022-07-21 19:35:00|7.8|7.8|7.79|7.79|7.81|7.81|7.79|7.79|0
1658432400000|2022-07-21 19:40:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1658432700000|2022-07-21 19:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.78|7.78|0
1658433000000|2022-07-21 19:50:00|7.8|7.8|7.83|7.83|7.84|7.84|7.8|7.8|0
1658433300000|2022-07-21 19:55:00|7.84|7.84|7.86|7.86|7.86|7.86|7.83|7.83|0
1658433600000|2022-07-21 20:00:00|7.81|7.81|7.88|7.88|7.88|7.88|7.81|7.81|0
1658433900000|2022-07-21 20:05:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1658434200000|2022-07-21 20:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1658434800000|2022-07-21 20:20:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1658435100000|2022-07-21 20:25:00|7.8|7.8|7.82|7.82|7.82|7.82|7.8|7.8|0
1658435700000|2022-07-21 20:35:00|7.83|7.83|7.77|7.77|7.83|7.83|7.77|7.77|0
1658436300000|2022-07-21 20:45:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1658436900000|2022-07-21 20:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658437200000|2022-07-21 21:00:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1658437500000|2022-07-21 21:05:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1658438100000|2022-07-21 21:15:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1658438400000|2022-07-21 21:20:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1658438700000|2022-07-21 21:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658439000000|2022-07-21 21:30:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1658439300000|2022-07-21 21:35:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1658441100000|2022-07-21 22:05:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1658441400000|2022-07-21 22:10:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1658442000000|2022-07-21 22:20:00|7.83|7.83|7.85|7.85|7.85|7.85|7.82|7.82|0
1658442300000|2022-07-21 22:25:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1658442600000|2022-07-21 22:30:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1658442900000|2022-07-21 22:35:00|7.82|7.82|7.85|7.85|7.85|7.85|7.82|7.82|0
1658443200000|2022-07-21 22:40:00|7.82|7.82|7.85|7.85|7.85|7.85|7.82|7.82|0
1658443500000|2022-07-21 22:45:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1658444100000|2022-07-21 22:55:00|7.8|7.8|7.81|7.81|7.81|7.81|7.78|7.78|0
1658444400000|2022-07-21 23:00:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1658444700000|2022-07-21 23:05:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1658445000000|2022-07-21 23:10:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658445300000|2022-07-21 23:15:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1658445600000|2022-07-21 23:20:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1658445900000|2022-07-21 23:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658446200000|2022-07-21 23:30:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1658446500000|2022-07-21 23:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658446800000|2022-07-21 23:40:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1658447100000|2022-07-21 23:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.78|7.78|0
1658447400000|2022-07-21 23:50:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1658447700000|2022-07-21 23:55:00|7.78|7.78|7.78|7.78|7.81|7.81|7.78|7.78|0
1658477100000|2022-07-22 08:05:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1658479800000|2022-07-22 08:50:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1658484000000|2022-07-22 10:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1658484600000|2022-07-22 10:10:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1658485200000|2022-07-22 10:20:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1658485800000|2022-07-22 10:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1658486100000|2022-07-22 10:35:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1658487300000|2022-07-22 10:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658487600000|2022-07-22 11:00:00|7.84|7.84|7.84|7.84|7.84|7.84|7.81|7.81|0
1658487900000|2022-07-22 11:05:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1658488200000|2022-07-22 11:10:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658488500000|2022-07-22 11:15:00|7.8|7.8|7.8|7.8|7.81|7.81|7.8|7.8|0
1658488800000|2022-07-22 11:20:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1658489700000|2022-07-22 11:35:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1658490000000|2022-07-22 11:40:00|7.84|7.84|7.86|7.86|7.86|7.86|7.84|7.84|0
1658490900000|2022-07-22 11:55:00|7.88|7.88|7.91|7.91|7.92|7.92|7.88|7.88|0
1658491500000|2022-07-22 12:05:00|7.9|7.9|7.91|7.91|7.92|7.92|7.9|7.9|0
1658491800000|2022-07-22 12:10:00|7.9|7.9|7.91|7.91|7.94|7.94|7.9|7.9|0
1658492100000|2022-07-22 12:15:00|7.97|7.97|7.96|7.96|7.97|7.97|7.94|7.94|0
1658492400000|2022-07-22 12:20:00|7.97|7.97|7.98|7.98|8|8|7.96|7.96|0
1658492700000|2022-07-22 12:25:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1658493000000|2022-07-22 12:30:00|7.98|7.98|7.96|7.96|7.99|7.99|7.96|7.96|0
1658493600000|2022-07-22 12:40:00|7.95|7.95|7.94|7.94|7.96|7.96|7.94|7.94|0
1658494200000|2022-07-22 12:50:00|7.95|7.95|7.95|7.95|7.97|7.97|7.95|7.95|0
1658494500000|2022-07-22 12:55:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1658495700000|2022-07-22 13:15:00|7.95|7.95|7.98|7.98|7.98|7.98|7.95|7.95|0
1658496000000|2022-07-22 13:20:00|7.97|7.97|7.96|7.96|7.97|7.97|7.94|7.94|0
1658496300000|2022-07-22 13:25:00|7.94|7.94|7.93|7.93|7.98|7.98|7.91|7.91|0
1658496600000|2022-07-22 13:30:00|7.91|7.91|7.7|7.7|7.91|7.91|7.7|7.7|0
1658496900000|2022-07-22 13:35:00|7.71|7.71|7.76|7.76|7.79|7.79|7.68|7.68|0
1658497200000|2022-07-22 13:40:00|7.77|7.77|7.81|7.81|7.85|7.85|7.77|7.77|0
1658497500000|2022-07-22 13:45:00|7.82|7.82|7.85|7.85|7.85|7.85|7.78|7.78|0
1658497800000|2022-07-22 13:50:00|7.86|7.86|7.78|7.78|7.88|7.88|7.76|7.76|0
1658498100000|2022-07-22 13:55:00|7.76|7.76|7.72|7.72|7.8|7.8|7.72|7.72|0
1658498400000|2022-07-22 14:00:00|7.73|7.73|7.72|7.72|7.73|7.73|7.7|7.7|0
1658498700000|2022-07-22 14:05:00|7.7|7.7|7.73|7.73|7.73|7.73|7.67|7.67|0
1658499000000|2022-07-22 14:10:00|7.72|7.72|7.77|7.77|7.78|7.78|7.72|7.72|0
1658499300000|2022-07-22 14:15:00|7.78|7.78|7.8|7.8|7.81|7.81|7.78|7.78|0
1658499600000|2022-07-22 14:20:00|7.78|7.78|7.74|7.74|7.78|7.78|7.74|7.74|0
1658499900000|2022-07-22 14:25:00|7.75|7.75|7.72|7.72|7.75|7.75|7.68|7.68|0
1658500200000|2022-07-22 14:30:00|7.73|7.73|7.74|7.74|7.75|7.75|7.7|7.7|0
1658500500000|2022-07-22 14:35:00|7.73|7.73|7.76|7.76|7.78|7.78|7.73|7.73|0
1658500800000|2022-07-22 14:40:00|7.77|7.77|7.76|7.76|7.79|7.79|7.76|7.76|0
1658501100000|2022-07-22 14:45:00|7.77|7.77|7.77|7.77|7.79|7.79|7.76|7.76|0
1658501400000|2022-07-22 14:50:00|7.78|7.78|7.78|7.78|7.78|7.78|7.76|7.76|0
1658501700000|2022-07-22 14:55:00|7.77|7.77|7.74|7.74|7.78|7.78|7.73|7.73|0
1658502000000|2022-07-22 15:00:00|7.73|7.73|7.68|7.68|7.74|7.74|7.67|7.67|0
1658502300000|2022-07-22 15:05:00|7.69|7.69|7.68|7.68|7.7|7.7|7.68|7.68|0
1658502600000|2022-07-22 15:10:00|7.67|7.67|7.7|7.7|7.7|7.7|7.67|7.67|0
1658502900000|2022-07-22 15:15:00|7.69|7.69|7.68|7.68|7.69|7.69|7.67|7.67|0
1658503200000|2022-07-22 15:20:00|7.69|7.69|7.67|7.67|7.69|7.69|7.66|7.66|0
1658503500000|2022-07-22 15:25:00|7.68|7.68|7.62|7.62|7.68|7.68|7.62|7.62|0
1658503800000|2022-07-22 15:30:00|7.63|7.63|7.58|7.58|7.63|7.63|7.57|7.57|0
1658504100000|2022-07-22 15:35:00|7.59|7.59|7.56|7.56|7.59|7.59|7.55|7.55|0
1658504400000|2022-07-22 15:40:00|7.57|7.57|7.52|7.52|7.58|7.58|7.5|7.5|0
1658504700000|2022-07-22 15:45:00|7.53|7.53|7.53|7.53|7.53|7.53|7.5|7.5|0
1658505000000|2022-07-22 15:50:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1658505300000|2022-07-22 15:55:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1658505600000|2022-07-22 16:00:00|7.55|7.55|7.55|7.55|7.56|7.56|7.54|7.54|0
1658505900000|2022-07-22 16:05:00|7.54|7.54|7.54|7.54|7.55|7.55|7.53|7.53|0
1658506200000|2022-07-22 16:10:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1658506500000|2022-07-22 16:15:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1658506800000|2022-07-22 16:20:00|7.49|7.49|7.49|7.49|7.49|7.49|7.48|7.48|0
1658507100000|2022-07-22 16:25:00|7.48|7.48|7.51|7.51|7.51|7.51|7.48|7.48|0
1658507400000|2022-07-22 16:30:00|7.52|7.52|7.57|7.57|7.57|7.57|7.52|7.52|0
1658507700000|2022-07-22 16:35:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1658508000000|2022-07-22 16:40:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1658508300000|2022-07-22 16:45:00|7.56|7.56|7.56|7.56|7.58|7.58|7.56|7.56|0
1658508600000|2022-07-22 16:50:00|7.57|7.57|7.57|7.57|7.57|7.57|7.56|7.56|0
1658508900000|2022-07-22 16:55:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1658509200000|2022-07-22 17:00:00|7.55|7.55|7.52|7.52|7.55|7.55|7.5|7.5|0
1658509500000|2022-07-22 17:05:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1658509800000|2022-07-22 17:10:00|7.55|7.55|7.5|7.5|7.55|7.55|7.5|7.5|0
1658510100000|2022-07-22 17:15:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1658510400000|2022-07-22 17:20:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1658510700000|2022-07-22 17:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.5|7.5|0
1658511000000|2022-07-22 17:30:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1658511300000|2022-07-22 17:35:00|7.5|7.5|7.53|7.53|7.53|7.53|7.5|7.5|0
1658511600000|2022-07-22 17:40:00|7.54|7.54|7.54|7.54|7.55|7.55|7.53|7.53|0
1658511900000|2022-07-22 17:45:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658512200000|2022-07-22 17:50:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1658512500000|2022-07-22 17:55:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1658512800000|2022-07-22 18:00:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1658513100000|2022-07-22 18:05:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1658513400000|2022-07-22 18:10:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1658513700000|2022-07-22 18:15:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1658514000000|2022-07-22 18:20:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1658514300000|2022-07-22 18:25:00|7.52|7.52|7.52|7.52|7.54|7.54|7.52|7.52|0
1658514600000|2022-07-22 18:30:00|7.51|7.51|7.53|7.53|7.54|7.54|7.51|7.51|0
1658514900000|2022-07-22 18:35:00|7.54|7.54|7.54|7.54|7.54|7.54|7.52|7.52|0
1658515200000|2022-07-22 18:40:00|7.53|7.53|7.52|7.52|7.53|7.53|7.52|7.52|0
1658515500000|2022-07-22 18:45:00|7.53|7.53|7.54|7.54|7.55|7.55|7.53|7.53|0
1658515800000|2022-07-22 18:50:00|7.53|7.53|7.56|7.56|7.56|7.56|7.53|7.53|0
1658516100000|2022-07-22 18:55:00|7.57|7.57|7.56|7.56|7.57|7.57|7.55|7.55|0
1658516400000|2022-07-22 19:00:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1658516700000|2022-07-22 19:05:00|7.53|7.53|7.59|7.59|7.6|7.6|7.52|7.52|0
1658517000000|2022-07-22 19:10:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1658517300000|2022-07-22 19:15:00|7.61|7.61|7.58|7.58|7.61|7.61|7.58|7.58|0
1658517600000|2022-07-22 19:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1658517900000|2022-07-22 19:25:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1658518200000|2022-07-22 19:30:00|7.58|7.58|7.58|7.58|7.6|7.6|7.58|7.58|0
1658518500000|2022-07-22 19:35:00|7.57|7.57|7.57|7.57|7.59|7.59|7.57|7.57|0
1658518800000|2022-07-22 19:40:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1658519100000|2022-07-22 19:45:00|7.56|7.56|7.57|7.57|7.57|7.57|7.55|7.55|0
1658519400000|2022-07-22 19:50:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1658519700000|2022-07-22 19:55:00|7.56|7.56|7.59|7.59|7.6|7.6|7.56|7.56|0
1658520000000|2022-07-22 20:00:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1658736000000|2022-07-25 08:00:00|7.58|7.58|7.32|7.32|7.58|7.58|7.32|7.32|0
1658737800000|2022-07-25 08:30:00|7.57|7.57|7.5|7.5|7.57|7.57|7.5|7.5|0
1658738700000|2022-07-25 08:45:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658739300000|2022-07-25 08:55:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1658739600000|2022-07-25 09:00:00|7.55|7.55|7.61|7.61|7.61|7.61|7.55|7.55|0
1658740800000|2022-07-25 09:20:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1658742000000|2022-07-25 09:40:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1658742600000|2022-07-25 09:50:00|7.58|7.58|7.59|7.59|7.59|7.59|7.58|7.58|0
1658743800000|2022-07-25 10:10:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1658744400000|2022-07-25 10:20:00|7.54|7.54|7.57|7.57|7.57|7.57|7.54|7.54|0
1658744700000|2022-07-25 10:25:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1658745300000|2022-07-25 10:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1658745900000|2022-07-25 10:45:00|7.53|7.53|7.52|7.52|7.53|7.53|7.52|7.52|0
1658746200000|2022-07-25 10:50:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1658746500000|2022-07-25 10:55:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1658746800000|2022-07-25 11:00:00|7.58|7.58|7.58|7.58|7.58|7.58|7.57|7.57|0
1658747100000|2022-07-25 11:05:00|7.56|7.56|7.59|7.59|7.59|7.59|7.56|7.56|0
1658747400000|2022-07-25 11:10:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1658748000000|2022-07-25 11:20:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1658748900000|2022-07-25 11:35:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1658749500000|2022-07-25 11:45:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1658749800000|2022-07-25 11:50:00|7.56|7.56|7.56|7.56|7.56|7.56|7.55|7.55|0
1658750100000|2022-07-25 11:55:00|7.57|7.57|7.59|7.59|7.59|7.59|7.57|7.57|0
1658750400000|2022-07-25 12:00:00|7.57|7.57|7.57|7.57|7.57|7.57|7.56|7.56|0
1658751000000|2022-07-25 12:10:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1658751300000|2022-07-25 12:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658751600000|2022-07-25 12:20:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1658751900000|2022-07-25 12:25:00|7.58|7.58|7.57|7.57|7.59|7.59|7.57|7.57|0
1658752200000|2022-07-25 12:30:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1658752500000|2022-07-25 12:35:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1658752800000|2022-07-25 12:40:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1658753100000|2022-07-25 12:45:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1658753400000|2022-07-25 12:50:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1658753700000|2022-07-25 12:55:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1658754000000|2022-07-25 13:00:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1658754300000|2022-07-25 13:05:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1658754600000|2022-07-25 13:10:00|7.54|7.54|7.54|7.54|7.54|7.54|7.53|7.53|0
1658754900000|2022-07-25 13:15:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1658755200000|2022-07-25 13:20:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1658755500000|2022-07-25 13:25:00|7.54|7.54|7.55|7.55|7.57|7.57|7.53|7.53|0
1658755800000|2022-07-25 13:30:00|7.54|7.54|7.36|7.36|7.55|7.55|7.35|7.35|0
1658756100000|2022-07-25 13:35:00|7.35|7.35|7.35|7.35|7.36|7.36|7.3|7.3|0
1658756400000|2022-07-25 13:40:00|7.34|7.34|7.43|7.43|7.45|7.45|7.34|7.34|0
1658756700000|2022-07-25 13:45:00|7.42|7.42|7.38|7.38|7.42|7.42|7.35|7.35|0
1658757000000|2022-07-25 13:50:00|7.36|7.36|7.37|7.37|7.4|7.4|7.35|7.35|0
1658757300000|2022-07-25 13:55:00|7.38|7.38|7.41|7.41|7.44|7.44|7.38|7.38|0
1658757600000|2022-07-25 14:00:00|7.42|7.42|7.37|7.37|7.42|7.42|7.37|7.37|0
1658757900000|2022-07-25 14:05:00|7.38|7.38|7.4|7.4|7.4|7.4|7.35|7.35|0
1658758200000|2022-07-25 14:10:00|7.41|7.41|7.39|7.39|7.43|7.43|7.39|7.39|0
1658758500000|2022-07-25 14:15:00|7.4|7.4|7.4|7.4|7.4|7.4|7.38|7.38|0
1658758800000|2022-07-25 14:20:00|7.39|7.39|7.42|7.42|7.43|7.43|7.39|7.39|0
1658759100000|2022-07-25 14:25:00|7.41|7.41|7.44|7.44|7.45|7.45|7.4|7.4|0
1658759400000|2022-07-25 14:30:00|7.43|7.43|7.47|7.47|7.48|7.48|7.42|7.42|0
1658759700000|2022-07-25 14:35:00|7.48|7.48|7.47|7.47|7.48|7.48|7.44|7.44|0
1658760000000|2022-07-25 14:40:00|7.46|7.46|7.5|7.5|7.5|7.5|7.45|7.45|0
1658760300000|2022-07-25 14:45:00|7.49|7.49|7.49|7.49|7.5|7.5|7.47|7.47|0
1658760600000|2022-07-25 14:50:00|7.48|7.48|7.48|7.48|7.49|7.49|7.46|7.46|0
1658760900000|2022-07-25 14:55:00|7.47|7.47|7.48|7.48|7.49|7.49|7.46|7.46|0
1658761200000|2022-07-25 15:00:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1658761500000|2022-07-25 15:05:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1658761800000|2022-07-25 15:10:00|7.49|7.49|7.45|7.45|7.5|7.5|7.45|7.45|0
1658762100000|2022-07-25 15:15:00|7.46|7.46|7.43|7.43|7.46|7.46|7.43|7.43|0
1658762400000|2022-07-25 15:20:00|7.44|7.44|7.45|7.45|7.46|7.46|7.43|7.43|0
1658762700000|2022-07-25 15:25:00|7.46|7.46|7.49|7.49|7.49|7.49|7.46|7.46|0
1658763000000|2022-07-25 15:30:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1658763300000|2022-07-25 15:35:00|7.49|7.49|7.5|7.5|7.51|7.51|7.49|7.49|0
1658763600000|2022-07-25 15:40:00|7.51|7.51|7.5|7.5|7.51|7.51|7.49|7.49|0
1658763900000|2022-07-25 15:45:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1658764200000|2022-07-25 15:50:00|7.5|7.5|7.5|7.5|7.51|7.51|7.49|7.49|0
1658764500000|2022-07-25 15:55:00|7.51|7.51|7.51|7.51|7.51|7.51|7.5|7.5|0
1658764800000|2022-07-25 16:00:00|7.5|7.5|7.51|7.51|7.51|7.51|7.49|7.49|0
1658765100000|2022-07-25 16:05:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1658765400000|2022-07-25 16:10:00|7.49|7.49|7.47|7.47|7.5|7.5|7.46|7.46|0
1658765700000|2022-07-25 16:15:00|7.46|7.46|7.48|7.48|7.48|7.48|7.46|7.46|0
1658766000000|2022-07-25 16:20:00|7.47|7.47|7.48|7.48|7.48|7.48|7.47|7.47|0
1658766300000|2022-07-25 16:25:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1658766600000|2022-07-25 16:30:00|7.46|7.46|7.47|7.47|7.47|7.47|7.46|7.46|0
1658766900000|2022-07-25 16:35:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1658767200000|2022-07-25 16:40:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1658767500000|2022-07-25 16:45:00|7.51|7.51|7.51|7.51|7.53|7.53|7.51|7.51|0
1658767800000|2022-07-25 16:50:00|7.52|7.52|7.51|7.51|7.52|7.52|7.5|7.5|0
1658768100000|2022-07-25 16:55:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1658768400000|2022-07-25 17:00:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1658768700000|2022-07-25 17:05:00|7.52|7.52|7.53|7.53|7.53|7.53|7.5|7.5|0
1658769000000|2022-07-25 17:10:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1658769300000|2022-07-25 17:15:00|7.52|7.52|7.51|7.51|7.52|7.52|7.51|7.51|0
1658769600000|2022-07-25 17:20:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1658769900000|2022-07-25 17:25:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1658770200000|2022-07-25 17:30:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1658770500000|2022-07-25 17:35:00|7.51|7.51|7.49|7.49|7.51|7.51|7.49|7.49|0
1658770800000|2022-07-25 17:40:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1658771100000|2022-07-25 17:45:00|7.5|7.5|7.48|7.48|7.5|7.5|7.48|7.48|0
1658771400000|2022-07-25 17:50:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1658771700000|2022-07-25 17:55:00|7.48|7.48|7.47|7.47|7.48|7.48|7.46|7.46|0
1658772000000|2022-07-25 18:00:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1658772300000|2022-07-25 18:05:00|7.44|7.44|7.44|7.44|7.45|7.45|7.44|7.44|0
1658772600000|2022-07-25 18:10:00|7.45|7.45|7.43|7.43|7.45|7.45|7.43|7.43|0
1658772900000|2022-07-25 18:15:00|7.44|7.44|7.43|7.43|7.44|7.44|7.41|7.41|0
1658773200000|2022-07-25 18:20:00|7.42|7.42|7.44|7.44|7.44|7.44|7.42|7.42|0
1658773500000|2022-07-25 18:25:00|7.43|7.43|7.43|7.43|7.44|7.44|7.43|7.43|0
1658773800000|2022-07-25 18:30:00|7.42|7.42|7.43|7.43|7.44|7.44|7.42|7.42|0
1658774100000|2022-07-25 18:35:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1658774400000|2022-07-25 18:40:00|7.42|7.42|7.4|7.4|7.43|7.43|7.4|7.4|0
1658774700000|2022-07-25 18:45:00|7.41|7.41|7.4|7.4|7.41|7.41|7.38|7.38|0
1658775000000|2022-07-25 18:50:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1658775300000|2022-07-25 18:55:00|7.39|7.39|7.37|7.37|7.39|7.39|7.37|7.37|0
1658775600000|2022-07-25 19:00:00|7.36|7.36|7.35|7.35|7.38|7.38|7.35|7.35|0
1658775900000|2022-07-25 19:05:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1658776200000|2022-07-25 19:10:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1658776500000|2022-07-25 19:15:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1658776800000|2022-07-25 19:20:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1658777100000|2022-07-25 19:25:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1658777400000|2022-07-25 19:30:00|7.36|7.36|7.35|7.35|7.37|7.37|7.35|7.35|0
1658777700000|2022-07-25 19:35:00|7.36|7.36|7.37|7.37|7.37|7.37|7.35|7.35|0
1658778000000|2022-07-25 19:40:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1658778300000|2022-07-25 19:45:00|7.36|7.36|7.4|7.4|7.4|7.4|7.36|7.36|0
1658778600000|2022-07-25 19:50:00|7.41|7.41|7.41|7.41|7.42|7.42|7.4|7.4|0
1658778900000|2022-07-25 19:55:00|7.42|7.42|7.43|7.43|7.44|7.44|7.41|7.41|0
1658779200000|2022-07-25 20:00:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1658779800000|2022-07-25 20:10:00|7.42|7.42|7.45|7.45|7.45|7.45|7.42|7.42|0
1658780400000|2022-07-25 20:20:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1658781300000|2022-07-25 20:35:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658781600000|2022-07-25 20:40:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1658781900000|2022-07-25 20:45:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1658782200000|2022-07-25 20:50:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1658784300000|2022-07-25 21:25:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658785500000|2022-07-25 21:45:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1658786700000|2022-07-25 22:05:00|7.4|7.4|7.39|7.39|7.42|7.42|7.39|7.39|0
1658787000000|2022-07-25 22:10:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1658787300000|2022-07-25 22:15:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1658787600000|2022-07-25 22:20:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1658787900000|2022-07-25 22:25:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1658788200000|2022-07-25 22:30:00|7.4|7.4|7.41|7.41|7.41|7.41|7.39|7.39|0
1658788500000|2022-07-25 22:35:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1658788800000|2022-07-25 22:40:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1658789100000|2022-07-25 22:45:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1658789400000|2022-07-25 22:50:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1658789700000|2022-07-25 22:55:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1658790000000|2022-07-25 23:00:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658790300000|2022-07-25 23:05:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1658790600000|2022-07-25 23:10:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658791500000|2022-07-25 23:25:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1658791800000|2022-07-25 23:30:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1658792100000|2022-07-25 23:35:00|7.41|7.41|7.39|7.39|7.41|7.41|7.39|7.39|0
1658792400000|2022-07-25 23:40:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658792700000|2022-07-25 23:45:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1658793000000|2022-07-25 23:50:00|7.41|7.41|7.37|7.37|7.41|7.41|7.37|7.37|0
1658793300000|2022-07-25 23:55:00|7.38|7.38|7.41|7.41|7.41|7.41|7.38|7.38|0
1658822400000|2022-07-26 08:00:00|7.6|7.6|7.38|7.38|7.6|7.6|7.38|7.38|0
1658822700000|2022-07-26 08:05:00|7.5|7.5|7.41|7.41|7.5|7.5|7.4|7.4|0
1658823300000|2022-07-26 08:15:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1658824200000|2022-07-26 08:30:00|7.44|7.44|7.43|7.43|7.44|7.44|7.43|7.43|0
1658825100000|2022-07-26 08:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658826000000|2022-07-26 09:00:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1658826900000|2022-07-26 09:15:00|7.4|7.4|7.41|7.41|7.41|7.41|7.4|7.4|0
1658828400000|2022-07-26 09:40:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1658829000000|2022-07-26 09:50:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1658829600000|2022-07-26 10:00:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658829900000|2022-07-26 10:05:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1658830200000|2022-07-26 10:10:00|7.38|7.38|7.42|7.42|7.42|7.42|7.33|7.33|0
1658830500000|2022-07-26 10:15:00|7.36|7.36|7.34|7.34|7.36|7.36|7.34|7.34|0
1658833200000|2022-07-26 11:00:00|7.38|7.38|7.36|7.36|7.41|7.41|7.36|7.36|0
1658833500000|2022-07-26 11:05:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1658833800000|2022-07-26 11:10:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1658834100000|2022-07-26 11:15:00|7.35|7.35|7.37|7.37|7.37|7.37|7.35|7.35|0
1658835000000|2022-07-26 11:30:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658835600000|2022-07-26 11:40:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1658835900000|2022-07-26 11:45:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1658838000000|2022-07-26 12:20:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658838300000|2022-07-26 12:25:00|7.37|7.37|7.36|7.36|7.37|7.37|7.36|7.36|0
1658838600000|2022-07-26 12:30:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1658838900000|2022-07-26 12:35:00|7.38|7.38|7.36|7.36|7.38|7.38|7.36|7.36|0
1658839200000|2022-07-26 12:40:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1658839500000|2022-07-26 12:45:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1658840100000|2022-07-26 12:55:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1658840400000|2022-07-26 13:00:00|7.34|7.34|7.32|7.32|7.34|7.34|7.3|7.3|0
1658840700000|2022-07-26 13:05:00|7.33|7.33|7.33|7.33|7.33|7.33|7.3|7.3|0
1658841000000|2022-07-26 13:10:00|7.32|7.32|7.31|7.31|7.33|7.33|7.31|7.31|0
1658841300000|2022-07-26 13:15:00|7.32|7.32|7.29|7.29|7.32|7.32|7.28|7.28|0
1658841600000|2022-07-26 13:20:00|7.3|7.3|7.29|7.29|7.3|7.3|7.28|7.28|0
1658841900000|2022-07-26 13:25:00|7.35|7.35|7.35|7.35|7.35|7.35|7.29|7.29|0
1658842200000|2022-07-26 13:30:00|7.29|7.29|7.2|7.2|7.29|7.29|7.2|7.2|0
1658842500000|2022-07-26 13:35:00|7.18|7.18|7.23|7.23|7.29|7.29|7.18|7.18|0
1658842800000|2022-07-26 13:40:00|7.24|7.24|7.2|7.2|7.27|7.27|7.2|7.2|0
1658843100000|2022-07-26 13:45:00|7.21|7.21|7.16|7.16|7.21|7.21|7.15|7.15|0
1658843400000|2022-07-26 13:50:00|7.17|7.17|7.16|7.16|7.19|7.19|7.16|7.16|0
1658843700000|2022-07-26 13:55:00|7.17|7.17|7.16|7.16|7.2|7.2|7.15|7.15|0
1658844000000|2022-07-26 14:00:00|7.15|7.15|7.16|7.16|7.16|7.16|7.12|7.12|0
1658844300000|2022-07-26 14:05:00|7.15|7.15|7.16|7.16|7.17|7.17|7.1|7.1|0
1658844600000|2022-07-26 14:10:00|7.17|7.17|7.14|7.14|7.18|7.18|7.11|7.11|0
1658844900000|2022-07-26 14:15:00|7.13|7.13|7.12|7.12|7.15|7.15|7.12|7.12|0
1658845200000|2022-07-26 14:20:00|7.13|7.13|7.1|7.1|7.13|7.13|7.09|7.09|0
1658845500000|2022-07-26 14:25:00|7.11|7.11|7.1|7.1|7.11|7.11|7.09|7.09|0
1658845800000|2022-07-26 14:30:00|7.09|7.09|7.08|7.08|7.09|7.09|7.05|7.05|0
1658846100000|2022-07-26 14:35:00|7.09|7.09|7.07|7.07|7.09|7.09|7.05|7.05|0
1658846400000|2022-07-26 14:40:00|7.06|7.06|7.08|7.08|7.09|7.09|7.05|7.05|0
1658846700000|2022-07-26 14:45:00|7.09|7.09|7.11|7.11|7.12|7.12|7.09|7.09|0
1658847000000|2022-07-26 14:50:00|7.12|7.12|7.14|7.14|7.14|7.14|7.11|7.11|0
1658847300000|2022-07-26 14:55:00|7.13|7.13|7.15|7.15|7.16|7.16|7.13|7.13|0
1658847600000|2022-07-26 15:00:00|7.16|7.16|7.15|7.15|7.16|7.16|7.14|7.14|0
1658847900000|2022-07-26 15:05:00|7.14|7.14|7.12|7.12|7.14|7.14|7.12|7.12|0
1658848200000|2022-07-26 15:10:00|7.13|7.13|7.14|7.14|7.14|7.14|7.12|7.12|0
1658848500000|2022-07-26 15:15:00|7.12|7.12|7.15|7.15|7.16|7.16|7.12|7.12|0
1658848800000|2022-07-26 15:20:00|7.14|7.14|7.16|7.16|7.17|7.17|7.14|7.14|0
1658849100000|2022-07-26 15:25:00|7.15|7.15|7.13|7.13|7.16|7.16|7.13|7.13|0
1658849400000|2022-07-26 15:30:00|7.14|7.14|7.15|7.15|7.15|7.15|7.13|7.13|0
1658849700000|2022-07-26 15:35:00|7.14|7.14|7.12|7.12|7.15|7.15|7.12|7.12|0
1658850000000|2022-07-26 15:40:00|7.13|7.13|7.15|7.15|7.15|7.15|7.12|7.12|0
1658850300000|2022-07-26 15:45:00|7.14|7.14|7.11|7.11|7.14|7.14|7.1|7.1|0
1658850600000|2022-07-26 15:50:00|7.1|7.1|7.08|7.08|7.11|7.11|7.08|7.08|0
1658850900000|2022-07-26 15:55:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1658851200000|2022-07-26 16:00:00|7.09|7.09|7.13|7.13|7.13|7.13|7.09|7.09|0
1658851500000|2022-07-26 16:05:00|7.12|7.12|7.11|7.11|7.13|7.13|7.1|7.1|0
1658851800000|2022-07-26 16:10:00|7.1|7.1|7.12|7.12|7.12|7.12|7.1|7.1|0
1658852100000|2022-07-26 16:15:00|7.13|7.13|7.13|7.13|7.13|7.13|7.12|7.12|0
1658852400000|2022-07-26 16:20:00|7.12|7.12|7.12|7.12|7.13|7.13|7.1|7.1|0
1658852700000|2022-07-26 16:25:00|7.13|7.13|7.14|7.14|7.14|7.14|7.12|7.12|0
1658853000000|2022-07-26 16:30:00|7.15|7.15|7.15|7.15|7.15|7.15|7.14|7.14|0
1658853300000|2022-07-26 16:35:00|7.16|7.16|7.14|7.14|7.16|7.16|7.14|7.14|0
1658853600000|2022-07-26 16:40:00|7.13|7.13|7.12|7.12|7.13|7.13|7.11|7.11|0
1658853900000|2022-07-26 16:45:00|7.13|7.13|7.13|7.13|7.13|7.13|7.12|7.12|0
1658854200000|2022-07-26 16:50:00|7.12|7.12|7.14|7.14|7.15|7.15|7.12|7.12|0
1658854500000|2022-07-26 16:55:00|7.15|7.15|7.16|7.16|7.16|7.16|7.14|7.14|0
1658854800000|2022-07-26 17:00:00|7.15|7.15|7.14|7.14|7.15|7.15|7.14|7.14|0
1658855100000|2022-07-26 17:05:00|7.15|7.15|7.15|7.15|7.15|7.15|7.14|7.14|0
1658855400000|2022-07-26 17:10:00|7.16|7.16|7.15|7.15|7.17|7.17|7.15|7.15|0
1658855700000|2022-07-26 17:15:00|7.14|7.14|7.1|7.1|7.14|7.14|7.1|7.1|0
1658856000000|2022-07-26 17:20:00|7.11|7.11|7.1|7.1|7.12|7.12|7.1|7.1|0
1658856300000|2022-07-26 17:25:00|7.11|7.11|7.12|7.12|7.12|7.12|7.1|7.1|0
1658856600000|2022-07-26 17:30:00|7.11|7.11|7.1|7.1|7.13|7.13|7.1|7.1|0
1658856900000|2022-07-26 17:35:00|7.11|7.11|7.09|7.09|7.11|7.11|7.09|7.09|0
1658857200000|2022-07-26 17:40:00|7.1|7.1|7.1|7.1|7.11|7.11|7.1|7.1|0
1658857500000|2022-07-26 17:45:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1658857800000|2022-07-26 17:50:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1658858100000|2022-07-26 17:55:00|7.09|7.09|7.1|7.1|7.1|7.1|7.08|7.08|0
1658858400000|2022-07-26 18:00:00|7.11|7.11|7.12|7.12|7.12|7.12|7.1|7.1|0
1658858700000|2022-07-26 18:05:00|7.13|7.13|7.09|7.09|7.13|7.13|7.09|7.09|0
1658859000000|2022-07-26 18:10:00|7.1|7.1|7.09|7.09|7.1|7.1|7.09|7.09|0
1658859300000|2022-07-26 18:15:00|7.08|7.08|7.04|7.04|7.08|7.08|7.04|7.04|0
1658859600000|2022-07-26 18:20:00|7.05|7.05|7.05|7.05|7.06|7.06|7.04|7.04|0
1658859900000|2022-07-26 18:25:00|7.06|7.06|7.05|7.05|7.06|7.06|7.04|7.04|0
1658860200000|2022-07-26 18:30:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1658860500000|2022-07-26 18:35:00|7.05|7.05|7.04|7.04|7.06|7.06|7.04|7.04|0
1658860800000|2022-07-26 18:40:00|7.05|7.05|7.02|7.02|7.05|7.05|7.01|7.01|0
1658861100000|2022-07-26 18:45:00|7.01|7.01|7.02|7.02|7.03|7.03|7.01|7.01|0
1658861400000|2022-07-26 18:50:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1658861700000|2022-07-26 18:55:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1658862000000|2022-07-26 19:00:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1658862300000|2022-07-26 19:05:00|7.03|7.03|7.02|7.02|7.03|7.03|7.01|7.01|0
1658862600000|2022-07-26 19:10:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1658862900000|2022-07-26 19:15:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1658863200000|2022-07-26 19:20:00|7.03|7.03|7.03|7.03|7.03|7.03|7.02|7.02|0
1658863500000|2022-07-26 19:25:00|7.02|7.02|7.01|7.01|7.02|7.02|7.01|7.01|0
1658863800000|2022-07-26 19:30:00|7.02|7.02|7.02|7.02|7.02|7.02|7|7|0
1658864100000|2022-07-26 19:35:00|7.03|7.03|7.06|7.06|7.06|7.06|7.03|7.03|0
1658864400000|2022-07-26 19:40:00|7.07|7.07|7.04|7.04|7.07|7.07|7.03|7.03|0
1658864700000|2022-07-26 19:45:00|7.05|7.05|7.02|7.02|7.05|7.05|7.02|7.02|0
1658865000000|2022-07-26 19:50:00|7.03|7.03|7.04|7.04|7.05|7.05|7.02|7.02|0
1658865300000|2022-07-26 19:55:00|7.03|7.03|7.05|7.05|7.05|7.05|7.02|7.02|0
1658865600000|2022-07-26 20:00:00|7.04|7.04|7.05|7.05|7.06|7.06|7.04|7.04|0
1658865900000|2022-07-26 20:05:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1658866500000|2022-07-26 20:15:00|7.05|7.05|7.04|7.04|7.08|7.08|7.04|7.04|0
1658866800000|2022-07-26 20:20:00|7.08|7.08|7.08|7.08|7.08|7.08|7.06|7.06|0
1658867100000|2022-07-26 20:25:00|7.07|7.07|7.07|7.07|7.09|7.09|7.07|7.07|0
1658867400000|2022-07-26 20:30:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1658867700000|2022-07-26 20:35:00|7.08|7.08|7.06|7.06|7.08|7.08|7.06|7.06|0
1658868300000|2022-07-26 20:45:00|7.09|7.09|7.05|7.05|7.09|7.09|7.05|7.05|0
1658868900000|2022-07-26 20:55:00|7.06|7.06|7.06|7.06|7.06|7.06|7.05|7.05|0
1658869500000|2022-07-26 21:05:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1658869800000|2022-07-26 21:10:00|7.09|7.09|7.06|7.06|7.09|7.09|7.06|7.06|0
1658870100000|2022-07-26 21:15:00|7.08|7.08|7.06|7.06|7.08|7.08|7.06|7.06|0
1658870700000|2022-07-26 21:25:00|7.07|7.07|7.07|7.07|7.08|7.08|7.07|7.07|0
1658871000000|2022-07-26 21:30:00|7.09|7.09|7.09|7.09|7.09|7.09|7.07|7.07|0
1658871300000|2022-07-26 21:35:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1658871600000|2022-07-26 21:40:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1658872500000|2022-07-26 21:55:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1658872800000|2022-07-26 22:00:00|7.08|7.08|7.04|7.04|7.08|7.08|7.04|7.04|0
1658873100000|2022-07-26 22:05:00|7.08|7.08|7.09|7.09|7.09|7.09|7.04|7.04|0
1658873400000|2022-07-26 22:10:00|7.05|7.05|7.09|7.09|7.09|7.09|7.05|7.05|0
1658873700000|2022-07-26 22:15:00|7.1|7.1|7.09|7.09|7.1|7.1|7.06|7.06|0
1658874000000|2022-07-26 22:20:00|7.05|7.05|7.09|7.09|7.1|7.1|7.05|7.05|0
1658874300000|2022-07-26 22:25:00|7.1|7.1|7.1|7.1|7.1|7.1|7.09|7.09|0
1658874900000|2022-07-26 22:35:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1658875200000|2022-07-26 22:40:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1658875500000|2022-07-26 22:45:00|7.09|7.09|7.1|7.1|7.1|7.1|7.08|7.08|0
1658875800000|2022-07-26 22:50:00|7.08|7.08|7.1|7.1|7.1|7.1|7.08|7.08|0
1658876100000|2022-07-26 22:55:00|7.09|7.09|7.09|7.09|7.1|7.1|7.09|7.09|0
1658876400000|2022-07-26 23:00:00|7.1|7.1|7.1|7.1|7.1|7.1|7.09|7.09|0
1658876700000|2022-07-26 23:05:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1658877900000|2022-07-26 23:25:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1658878200000|2022-07-26 23:30:00|7.1|7.1|7.1|7.1|7.1|7.1|7.09|7.09|0
1658878500000|2022-07-26 23:35:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1658878800000|2022-07-26 23:40:00|7.11|7.11|7.09|7.09|7.11|7.11|7.09|7.09|0
1658879100000|2022-07-26 23:45:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1658879400000|2022-07-26 23:50:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1658879700000|2022-07-26 23:55:00|7.1|7.1|7.12|7.12|7.12|7.12|7.08|7.08|0
1658908800000|2022-07-27 08:00:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1658909100000|2022-07-27 08:05:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1658910600000|2022-07-27 08:30:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1658912400000|2022-07-27 09:00:00|7.13|7.13|7.2|7.2|7.2|7.2|7.13|7.13|0
1658914500000|2022-07-27 09:35:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1658915700000|2022-07-27 09:55:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1658917800000|2022-07-27 10:30:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1658919300000|2022-07-27 10:55:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1658919600000|2022-07-27 11:00:00|7.14|7.14|7.15|7.15|7.15|7.15|7.14|7.14|0
1658919900000|2022-07-27 11:05:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1658920200000|2022-07-27 11:10:00|7.18|7.18|7.18|7.18|7.21|7.21|7.13|7.13|0
1658921100000|2022-07-27 11:25:00|7.14|7.14|7.13|7.13|7.14|7.14|7.13|7.13|0
1658921700000|2022-07-27 11:35:00|7.15|7.15|7.16|7.16|7.16|7.16|7.15|7.15|0
1658922000000|2022-07-27 11:40:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1658922300000|2022-07-27 11:45:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1658922600000|2022-07-27 11:50:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1658922900000|2022-07-27 11:55:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1658923200000|2022-07-27 12:00:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1658923500000|2022-07-27 12:05:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1658924700000|2022-07-27 12:25:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1658925000000|2022-07-27 12:30:00|7.15|7.15|7.21|7.21|7.21|7.21|7.15|7.15|0
1658925300000|2022-07-27 12:35:00|7.18|7.18|7.21|7.21|7.21|7.21|7.18|7.18|0
1658925600000|2022-07-27 12:40:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1658925900000|2022-07-27 12:45:00|7.18|7.18|7.16|7.16|7.18|7.18|7.16|7.16|0
1658926200000|2022-07-27 12:50:00|7.15|7.15|7.16|7.16|7.17|7.17|7.15|7.15|0
1658926500000|2022-07-27 12:55:00|7.18|7.18|7.21|7.21|7.21|7.21|7.18|7.18|0
1658926800000|2022-07-27 13:00:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1658927100000|2022-07-27 13:05:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1658927400000|2022-07-27 13:10:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1658927700000|2022-07-27 13:15:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1658928300000|2022-07-27 13:25:00|7.21|7.21|7.21|7.21|7.21|7.21|7.2|7.2|0
1658928600000|2022-07-27 13:30:00|7.22|7.22|7.1|7.1|7.29|7.29|7.09|7.09|0
1658928900000|2022-07-27 13:35:00|7.11|7.11|7.17|7.17|7.2|7.2|7.11|7.11|0
1658929200000|2022-07-27 13:40:00|7.16|7.16|7.15|7.15|7.16|7.16|7.13|7.13|0
1658929500000|2022-07-27 13:45:00|7.16|7.16|7.16|7.16|7.19|7.19|7.15|7.15|0
1658929800000|2022-07-27 13:50:00|7.15|7.15|7.16|7.16|7.18|7.18|7.15|7.15|0
1658930100000|2022-07-27 13:55:00|7.15|7.15|7.2|7.2|7.22|7.22|7.15|7.15|0
1658930400000|2022-07-27 14:00:00|7.21|7.21|7.18|7.18|7.21|7.21|7.17|7.17|0
1658930700000|2022-07-27 14:05:00|7.19|7.19|7.18|7.18|7.2|7.2|7.17|7.17|0
1658931000000|2022-07-27 14:10:00|7.17|7.17|7.2|7.2|7.2|7.2|7.16|7.16|0
1658931300000|2022-07-27 14:15:00|7.21|7.21|7.24|7.24|7.24|7.24|7.2|7.2|0
1658931600000|2022-07-27 14:20:00|7.23|7.23|7.24|7.24|7.26|7.26|7.22|7.22|0
1658931900000|2022-07-27 14:25:00|7.23|7.23|7.23|7.23|7.24|7.24|7.22|7.22|0
1658932200000|2022-07-27 14:30:00|7.22|7.22|7.18|7.18|7.23|7.23|7.18|7.18|0
1658932500000|2022-07-27 14:35:00|7.19|7.19|7.16|7.16|7.19|7.19|7.16|7.16|0
1658932800000|2022-07-27 14:40:00|7.17|7.17|7.18|7.18|7.18|7.18|7.17|7.17|0
1658933100000|2022-07-27 14:45:00|7.19|7.19|7.2|7.2|7.2|7.2|7.18|7.18|0
1658933400000|2022-07-27 14:50:00|7.19|7.19|7.21|7.21|7.22|7.22|7.19|7.19|0
1658933700000|2022-07-27 14:55:00|7.22|7.22|7.23|7.23|7.24|7.24|7.22|7.22|0
1658934000000|2022-07-27 15:00:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1658934300000|2022-07-27 15:05:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1658934600000|2022-07-27 15:10:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1658934900000|2022-07-27 15:15:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1658935200000|2022-07-27 15:20:00|7.24|7.24|7.23|7.23|7.25|7.25|7.23|7.23|0
1658935500000|2022-07-27 15:25:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1658935800000|2022-07-27 15:30:00|7.23|7.23|7.24|7.24|7.25|7.25|7.23|7.23|0
1658936100000|2022-07-27 15:35:00|7.23|7.23|7.24|7.24|7.24|7.24|7.22|7.22|0
1658936400000|2022-07-27 15:40:00|7.25|7.25|7.25|7.25|7.26|7.26|7.24|7.24|0
1658936700000|2022-07-27 15:45:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1658937000000|2022-07-27 15:50:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1658937300000|2022-07-27 15:55:00|7.26|7.26|7.27|7.27|7.28|7.28|7.26|7.26|0
1658937600000|2022-07-27 16:00:00|7.26|7.26|7.28|7.28|7.28|7.28|7.26|7.26|0
1658937900000|2022-07-27 16:05:00|7.29|7.29|7.28|7.28|7.29|7.29|7.27|7.27|0
1658938200000|2022-07-27 16:10:00|7.27|7.27|7.27|7.27|7.27|7.27|7.26|7.26|0
1658938500000|2022-07-27 16:15:00|7.28|7.28|7.3|7.3|7.3|7.3|7.28|7.28|0
1658938800000|2022-07-27 16:20:00|7.29|7.29|7.28|7.28|7.3|7.3|7.28|7.28|0
1658939100000|2022-07-27 16:25:00|7.27|7.27|7.28|7.28|7.3|7.3|7.27|7.27|0
1658939400000|2022-07-27 16:30:00|7.29|7.29|7.29|7.29|7.29|7.29|7.29|7.29|0
1658939700000|2022-07-27 16:35:00|7.28|7.28|7.27|7.27|7.29|7.29|7.27|7.27|0
1658940000000|2022-07-27 16:40:00|7.26|7.26|7.26|7.26|7.27|7.27|7.26|7.26|0
1658940300000|2022-07-27 16:45:00|7.25|7.25|7.24|7.24|7.26|7.26|7.24|7.24|0
1658940600000|2022-07-27 16:50:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1658940900000|2022-07-27 16:55:00|7.24|7.24|7.23|7.23|7.25|7.25|7.23|7.23|0
1658941200000|2022-07-27 17:00:00|7.22|7.22|7.23|7.23|7.23|7.23|7.22|7.22|0
1658941500000|2022-07-27 17:05:00|7.22|7.22|7.22|7.22|7.22|7.22|7.21|7.21|0
1658941800000|2022-07-27 17:10:00|7.21|7.21|7.25|7.25|7.25|7.25|7.21|7.21|0
1658942100000|2022-07-27 17:15:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1658942400000|2022-07-27 17:20:00|7.24|7.24|7.23|7.23|7.25|7.25|7.23|7.23|0
1658942700000|2022-07-27 17:25:00|7.24|7.24|7.24|7.24|7.25|7.25|7.23|7.23|0
1658943000000|2022-07-27 17:30:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1658943300000|2022-07-27 17:35:00|7.23|7.23|7.24|7.24|7.24|7.24|7.22|7.22|0
1658943600000|2022-07-27 17:40:00|7.25|7.25|7.24|7.24|7.25|7.25|7.23|7.23|0
1658943900000|2022-07-27 17:45:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1658944200000|2022-07-27 17:50:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1658944500000|2022-07-27 17:55:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1658944800000|2022-07-27 18:00:00|7.26|7.26|7.27|7.27|7.3|7.3|7.24|7.24|0
1658945100000|2022-07-27 18:05:00|7.26|7.26|7.23|7.23|7.26|7.26|7.2|7.2|0
1658945400000|2022-07-27 18:10:00|7.22|7.22|7.24|7.24|7.25|7.25|7.22|7.22|0
1658945700000|2022-07-27 18:15:00|7.23|7.23|7.26|7.26|7.26|7.26|7.23|7.23|0
1658946000000|2022-07-27 18:20:00|7.25|7.25|7.24|7.24|7.25|7.25|7.23|7.23|0
1658946300000|2022-07-27 18:25:00|7.25|7.25|7.26|7.26|7.27|7.27|7.25|7.25|0
1658946600000|2022-07-27 18:30:00|7.27|7.27|7.25|7.25|7.27|7.27|7.24|7.24|0
1658946900000|2022-07-27 18:35:00|7.26|7.26|7.34|7.34|7.35|7.35|7.26|7.26|0
1658947200000|2022-07-27 18:40:00|7.35|7.35|7.39|7.39|7.4|7.4|7.35|7.35|0
1658947500000|2022-07-27 18:45:00|7.4|7.4|7.39|7.39|7.4|7.4|7.37|7.37|0
1658947800000|2022-07-27 18:50:00|7.38|7.38|7.39|7.39|7.4|7.4|7.37|7.37|0
1658948100000|2022-07-27 18:55:00|7.38|7.38|7.37|7.37|7.4|7.4|7.36|7.36|0
1658948400000|2022-07-27 19:00:00|7.38|7.38|7.39|7.39|7.4|7.4|7.36|7.36|0
1658948700000|2022-07-27 19:05:00|7.38|7.38|7.39|7.39|7.4|7.4|7.37|7.37|0
1658949000000|2022-07-27 19:10:00|7.4|7.4|7.39|7.39|7.4|7.4|7.38|7.38|0
1658949300000|2022-07-27 19:15:00|7.38|7.38|7.37|7.37|7.4|7.4|7.37|7.37|0
1658949600000|2022-07-27 19:20:00|7.38|7.38|7.4|7.4|7.4|7.4|7.37|7.37|0
1658949900000|2022-07-27 19:25:00|7.39|7.39|7.45|7.45|7.45|7.45|7.39|7.39|0
1658950200000|2022-07-27 19:30:00|7.46|7.46|7.46|7.46|7.46|7.46|7.45|7.45|0
1658950500000|2022-07-27 19:35:00|7.45|7.45|7.44|7.44|7.46|7.46|7.42|7.42|0
1658950800000|2022-07-27 19:40:00|7.45|7.45|7.44|7.44|7.45|7.45|7.43|7.43|0
1658951100000|2022-07-27 19:45:00|7.43|7.43|7.44|7.44|7.45|7.45|7.43|7.43|0
1658951400000|2022-07-27 19:50:00|7.45|7.45|7.42|7.42|7.45|7.45|7.42|7.42|0
1658951700000|2022-07-27 19:55:00|7.43|7.43|7.45|7.45|7.45|7.45|7.41|7.41|0
1658952000000|2022-07-27 20:00:00|7.44|7.44|7.44|7.44|7.44|7.44|7.43|7.43|0
1658952300000|2022-07-27 20:05:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1658952900000|2022-07-27 20:15:00|7.4|7.4|7.42|7.42|7.42|7.42|7.4|7.4|0
1658953200000|2022-07-27 20:20:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1658953800000|2022-07-27 20:30:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1658954100000|2022-07-27 20:35:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1658954400000|2022-07-27 20:40:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1658955000000|2022-07-27 20:50:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1658956800000|2022-07-27 21:20:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1658957100000|2022-07-27 21:25:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1658959200000|2022-07-27 22:00:00|7.41|7.41|7.43|7.43|7.43|7.43|7.41|7.41|0
1658959500000|2022-07-27 22:05:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1658959800000|2022-07-27 22:10:00|7.43|7.43|7.41|7.41|7.43|7.43|7.41|7.41|0
1658960100000|2022-07-27 22:15:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1658960400000|2022-07-27 22:20:00|7.41|7.41|7.41|7.41|7.44|7.44|7.41|7.41|0
1658960700000|2022-07-27 22:25:00|7.42|7.42|7.39|7.39|7.43|7.43|7.39|7.39|0
1658961000000|2022-07-27 22:30:00|7.43|7.43|7.43|7.43|7.43|7.43|7.4|7.4|0
1658961300000|2022-07-27 22:35:00|7.4|7.4|7.42|7.42|7.42|7.42|7.4|7.4|0
1658961600000|2022-07-27 22:40:00|7.41|7.41|7.43|7.43|7.43|7.43|7.41|7.41|0
1658961900000|2022-07-27 22:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658962200000|2022-07-27 22:50:00|7.41|7.41|7.43|7.43|7.43|7.43|7.41|7.41|0
1658962500000|2022-07-27 22:55:00|7.41|7.41|7.41|7.41|7.43|7.43|7.41|7.41|0
1658962800000|2022-07-27 23:00:00|7.43|7.43|7.43|7.43|7.43|7.43|7.41|7.41|0
1658963100000|2022-07-27 23:05:00|7.41|7.41|7.4|7.4|7.42|7.42|7.4|7.4|0
1658963400000|2022-07-27 23:10:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1658963700000|2022-07-27 23:15:00|7.4|7.4|7.42|7.42|7.42|7.42|7.39|7.39|0
1658964300000|2022-07-27 23:25:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1658964600000|2022-07-27 23:30:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1658964900000|2022-07-27 23:35:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1658965200000|2022-07-27 23:40:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1658965500000|2022-07-27 23:45:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1658965800000|2022-07-27 23:50:00|7.38|7.38|7.39|7.39|7.39|7.39|7.35|7.35|0
1658995200000|2022-07-28 08:00:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658995800000|2022-07-28 08:10:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1658996400000|2022-07-28 08:20:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658997000000|2022-07-28 08:30:00|7.39|7.39|7.36|7.36|7.4|7.4|7.36|7.36|0
1658997300000|2022-07-28 08:35:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659001800000|2022-07-28 09:50:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1659003600000|2022-07-28 10:20:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1659003900000|2022-07-28 10:25:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1659004500000|2022-07-28 10:35:00|7.38|7.38|7.41|7.41|7.41|7.41|7.38|7.38|0
1659005100000|2022-07-28 10:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659006000000|2022-07-28 11:00:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1659007500000|2022-07-28 11:25:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659008700000|2022-07-28 11:45:00|7.41|7.41|7.4|7.4|7.42|7.42|7.4|7.4|0
1659009000000|2022-07-28 11:50:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1659009300000|2022-07-28 11:55:00|7.42|7.42|7.42|7.42|7.42|7.42|7.4|7.4|0
1659009600000|2022-07-28 12:00:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1659010500000|2022-07-28 12:15:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1659011100000|2022-07-28 12:25:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1659011400000|2022-07-28 12:30:00|7.38|7.38|7.4|7.4|7.4|7.4|7.37|7.37|0
1659012000000|2022-07-28 12:40:00|7.39|7.39|7.41|7.41|7.41|7.41|7.39|7.39|0
1659012300000|2022-07-28 12:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659012600000|2022-07-28 12:50:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1659012900000|2022-07-28 12:55:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1659013800000|2022-07-28 13:10:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659014100000|2022-07-28 13:15:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1659014400000|2022-07-28 13:20:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1659014700000|2022-07-28 13:25:00|7.42|7.42|7.45|7.45|7.45|7.45|7.4|7.4|0
1659015000000|2022-07-28 13:30:00|7.43|7.43|7.59|7.59|7.61|7.61|7.43|7.43|0
1659015300000|2022-07-28 13:35:00|7.6|7.6|7.6|7.6|7.66|7.66|7.59|7.59|0
1659015600000|2022-07-28 13:40:00|7.59|7.59|7.49|7.49|7.6|7.6|7.49|7.49|0
1659015900000|2022-07-28 13:45:00|7.48|7.48|7.44|7.44|7.49|7.49|7.42|7.42|0
1659016200000|2022-07-28 13:50:00|7.45|7.45|7.38|7.38|7.45|7.45|7.37|7.37|0
1659016500000|2022-07-28 13:55:00|7.39|7.39|7.4|7.4|7.43|7.43|7.38|7.38|0
1659016800000|2022-07-28 14:00:00|7.41|7.41|7.36|7.36|7.41|7.41|7.35|7.35|0
1659017100000|2022-07-28 14:05:00|7.37|7.37|7.26|7.26|7.37|7.37|7.26|7.26|0
1659017400000|2022-07-28 14:10:00|7.27|7.27|7.27|7.27|7.3|7.3|7.24|7.24|0
1659017700000|2022-07-28 14:15:00|7.26|7.26|7.25|7.25|7.28|7.28|7.24|7.24|0
1659018000000|2022-07-28 14:20:00|7.24|7.24|7.2|7.2|7.25|7.25|7.2|7.2|0
1659018300000|2022-07-28 14:25:00|7.21|7.21|7.21|7.21|7.21|7.21|7.17|7.17|0
1659018600000|2022-07-28 14:30:00|7.22|7.22|7.21|7.21|7.22|7.22|7.17|7.17|0
1659018900000|2022-07-28 14:35:00|7.22|7.22|7.26|7.26|7.27|7.27|7.21|7.21|0
1659019200000|2022-07-28 14:40:00|7.27|7.27|7.24|7.24|7.27|7.27|7.22|7.22|0
1659019500000|2022-07-28 14:45:00|7.25|7.25|7.3|7.3|7.3|7.3|7.24|7.24|0
1659019800000|2022-07-28 14:50:00|7.31|7.31|7.32|7.32|7.33|7.33|7.3|7.3|0
1659020100000|2022-07-28 14:55:00|7.33|7.33|7.34|7.34|7.34|7.34|7.32|7.32|0
1659020400000|2022-07-28 15:00:00|7.35|7.35|7.36|7.36|7.36|7.36|7.33|7.33|0
1659020700000|2022-07-28 15:05:00|7.37|7.37|7.36|7.36|7.38|7.38|7.36|7.36|0
1659021000000|2022-07-28 15:10:00|7.35|7.35|7.36|7.36|7.37|7.37|7.34|7.34|0
1659021300000|2022-07-28 15:15:00|7.35|7.35|7.36|7.36|7.37|7.37|7.35|7.35|0
1659021600000|2022-07-28 15:20:00|7.35|7.35|7.44|7.44|7.44|7.44|7.35|7.35|0
1659021900000|2022-07-28 15:25:00|7.45|7.45|7.45|7.45|7.46|7.46|7.43|7.43|0
1659022200000|2022-07-28 15:30:00|7.46|7.46|7.46|7.46|7.46|7.46|7.44|7.44|0
1659022500000|2022-07-28 15:35:00|7.45|7.45|7.46|7.46|7.46|7.46|7.44|7.44|0
1659022800000|2022-07-28 15:40:00|7.47|7.47|7.48|7.48|7.48|7.48|7.46|7.46|0
1659023100000|2022-07-28 15:45:00|7.49|7.49|7.47|7.47|7.49|7.49|7.45|7.45|0
1659023400000|2022-07-28 15:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.46|7.46|0
1659023700000|2022-07-28 15:55:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1659024000000|2022-07-28 16:00:00|7.48|7.48|7.49|7.49|7.5|7.5|7.48|7.48|0
1659024300000|2022-07-28 16:05:00|7.48|7.48|7.45|7.45|7.48|7.48|7.44|7.44|0
1659024600000|2022-07-28 16:10:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1659024900000|2022-07-28 16:15:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1659025200000|2022-07-28 16:20:00|7.43|7.43|7.47|7.47|7.47|7.47|7.43|7.43|0
1659025500000|2022-07-28 16:25:00|7.46|7.46|7.46|7.46|7.47|7.47|7.45|7.45|0
1659025800000|2022-07-28 16:30:00|7.47|7.47|7.45|7.45|7.47|7.47|7.45|7.45|0
1659026100000|2022-07-28 16:35:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1659026400000|2022-07-28 16:40:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659026700000|2022-07-28 16:45:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1659027000000|2022-07-28 16:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.46|7.46|0
1659027300000|2022-07-28 16:55:00|7.47|7.47|7.46|7.46|7.48|7.48|7.46|7.46|0
1659027600000|2022-07-28 17:00:00|7.45|7.45|7.44|7.44|7.45|7.45|7.44|7.44|0
1659027900000|2022-07-28 17:05:00|7.45|7.45|7.45|7.45|7.46|7.46|7.44|7.44|0
1659028200000|2022-07-28 17:10:00|7.46|7.46|7.48|7.48|7.48|7.48|7.45|7.45|0
1659028500000|2022-07-28 17:15:00|7.47|7.47|7.47|7.47|7.48|7.48|7.46|7.46|0
1659028800000|2022-07-28 17:20:00|7.48|7.48|7.49|7.49|7.5|7.5|7.48|7.48|0
1659029100000|2022-07-28 17:25:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1659029400000|2022-07-28 17:30:00|7.5|7.5|7.5|7.5|7.5|7.5|7.48|7.48|0
1659029700000|2022-07-28 17:35:00|7.49|7.49|7.53|7.53|7.53|7.53|7.49|7.49|0
1659030000000|2022-07-28 17:40:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1659030300000|2022-07-28 17:45:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1659030600000|2022-07-28 17:50:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1659030900000|2022-07-28 17:55:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1659031200000|2022-07-28 18:00:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1659031500000|2022-07-28 18:05:00|7.52|7.52|7.5|7.5|7.52|7.52|7.48|7.48|0
1659031800000|2022-07-28 18:10:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1659032100000|2022-07-28 18:15:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1659032400000|2022-07-28 18:20:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1659032700000|2022-07-28 18:25:00|7.52|7.52|7.52|7.52|7.53|7.53|7.5|7.5|0
1659033000000|2022-07-28 18:30:00|7.53|7.53|7.53|7.53|7.53|7.53|7.52|7.52|0
1659033300000|2022-07-28 18:35:00|7.52|7.52|7.53|7.53|7.53|7.53|7.51|7.51|0
1659033600000|2022-07-28 18:40:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659033900000|2022-07-28 18:45:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1659034200000|2022-07-28 18:50:00|7.57|7.57|7.59|7.59|7.59|7.59|7.57|7.57|0
1659034500000|2022-07-28 18:55:00|7.58|7.58|7.58|7.58|7.58|7.58|7.57|7.57|0
1659034800000|2022-07-28 19:00:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1659035100000|2022-07-28 19:05:00|7.61|7.61|7.61|7.61|7.61|7.61|7.59|7.59|0
1659035400000|2022-07-28 19:10:00|7.6|7.6|7.61|7.61|7.62|7.62|7.6|7.6|0
1659035700000|2022-07-28 19:15:00|7.6|7.6|7.6|7.6|7.62|7.62|7.59|7.59|0
1659036000000|2022-07-28 19:20:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1659036300000|2022-07-28 19:25:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1659036600000|2022-07-28 19:30:00|7.58|7.58|7.59|7.59|7.6|7.6|7.57|7.57|0
1659036900000|2022-07-28 19:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1659037200000|2022-07-28 19:40:00|7.57|7.57|7.59|7.59|7.59|7.59|7.56|7.56|0
1659037500000|2022-07-28 19:45:00|7.6|7.6|7.6|7.6|7.61|7.61|7.58|7.58|0
1659037800000|2022-07-28 19:50:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1659038100000|2022-07-28 19:55:00|7.61|7.61|7.6|7.6|7.63|7.63|7.6|7.6|0
1659038400000|2022-07-28 20:00:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1659038700000|2022-07-28 20:05:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1659039600000|2022-07-28 20:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1659039900000|2022-07-28 20:25:00|7.58|7.58|7.61|7.61|7.61|7.61|7.58|7.58|0
1659040200000|2022-07-28 20:30:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1659040500000|2022-07-28 20:35:00|7.62|7.62|7.67|7.67|7.67|7.67|7.61|7.61|0
1659040800000|2022-07-28 20:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1659041100000|2022-07-28 20:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659041700000|2022-07-28 20:55:00|7.62|7.62|7.61|7.61|7.65|7.65|7.61|7.61|0
1659042600000|2022-07-28 21:10:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659042900000|2022-07-28 21:15:00|7.62|7.62|7.67|7.67|7.67|7.67|7.62|7.62|0
1659043200000|2022-07-28 21:20:00|7.63|7.63|7.68|7.68|7.68|7.68|7.63|7.63|0
1659043500000|2022-07-28 21:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659044100000|2022-07-28 21:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659044700000|2022-07-28 21:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659045300000|2022-07-28 21:55:00|7.61|7.61|7.65|7.65|7.65|7.65|7.61|7.61|0
1659045600000|2022-07-28 22:00:00|7.61|7.61|7.64|7.64|7.65|7.65|7.6|7.6|0
1659045900000|2022-07-28 22:05:00|7.6|7.6|7.64|7.64|7.64|7.64|7.6|7.6|0
1659046200000|2022-07-28 22:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659046500000|2022-07-28 22:15:00|7.63|7.63|7.65|7.65|7.65|7.65|7.61|7.61|0
1659046800000|2022-07-28 22:20:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1659047100000|2022-07-28 22:25:00|7.61|7.61|7.63|7.63|7.64|7.64|7.61|7.61|0
1659047400000|2022-07-28 22:30:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1659047700000|2022-07-28 22:35:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1659048000000|2022-07-28 22:40:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1659048300000|2022-07-28 22:45:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1659048600000|2022-07-28 22:50:00|7.62|7.62|7.62|7.62|7.62|7.62|7.61|7.61|0
1659048900000|2022-07-28 22:55:00|7.6|7.6|7.62|7.62|7.62|7.62|7.6|7.6|0
1659049200000|2022-07-28 23:00:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659049800000|2022-07-28 23:10:00|7.62|7.62|7.62|7.62|7.62|7.62|7.6|7.6|0
1659050400000|2022-07-28 23:20:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659050700000|2022-07-28 23:25:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659051000000|2022-07-28 23:30:00|7.6|7.6|7.6|7.6|7.63|7.63|7.6|7.6|0
1659051300000|2022-07-28 23:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659051600000|2022-07-28 23:40:00|7.6|7.6|7.63|7.63|7.63|7.63|7.6|7.6|0
1659051900000|2022-07-28 23:45:00|7.6|7.6|7.64|7.64|7.64|7.64|7.6|7.6|0
1659052200000|2022-07-28 23:50:00|7.61|7.61|7.64|7.64|7.64|7.64|7.6|7.6|0
1659052500000|2022-07-28 23:55:00|7.61|7.61|7.65|7.65|7.65|7.65|7.61|7.61|0
1658995200000|2022-07-28 08:00:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658995800000|2022-07-28 08:10:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1658996400000|2022-07-28 08:20:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658997000000|2022-07-28 08:30:00|7.39|7.39|7.36|7.36|7.4|7.4|7.36|7.36|0
1658997300000|2022-07-28 08:35:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659001800000|2022-07-28 09:50:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1659003600000|2022-07-28 10:20:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1659003900000|2022-07-28 10:25:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1659004500000|2022-07-28 10:35:00|7.38|7.38|7.41|7.41|7.41|7.41|7.38|7.38|0
1659005100000|2022-07-28 10:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659006000000|2022-07-28 11:00:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1659007500000|2022-07-28 11:25:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659008700000|2022-07-28 11:45:00|7.41|7.41|7.4|7.4|7.42|7.42|7.4|7.4|0
1659009000000|2022-07-28 11:50:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1659009300000|2022-07-28 11:55:00|7.42|7.42|7.42|7.42|7.42|7.42|7.4|7.4|0
1659009600000|2022-07-28 12:00:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1659010500000|2022-07-28 12:15:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1659011100000|2022-07-28 12:25:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1659011400000|2022-07-28 12:30:00|7.38|7.38|7.4|7.4|7.4|7.4|7.37|7.37|0
1659012000000|2022-07-28 12:40:00|7.39|7.39|7.41|7.41|7.41|7.41|7.39|7.39|0
1659012300000|2022-07-28 12:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659012600000|2022-07-28 12:50:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1659012900000|2022-07-28 12:55:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1659013800000|2022-07-28 13:10:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659014100000|2022-07-28 13:15:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1659014400000|2022-07-28 13:20:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1659014700000|2022-07-28 13:25:00|7.42|7.42|7.45|7.45|7.45|7.45|7.4|7.4|0
1659015000000|2022-07-28 13:30:00|7.43|7.43|7.59|7.59|7.61|7.61|7.43|7.43|0
1659015300000|2022-07-28 13:35:00|7.6|7.6|7.6|7.6|7.66|7.66|7.59|7.59|0
1659015600000|2022-07-28 13:40:00|7.59|7.59|7.49|7.49|7.6|7.6|7.49|7.49|0
1659015900000|2022-07-28 13:45:00|7.48|7.48|7.44|7.44|7.49|7.49|7.42|7.42|0
1659016200000|2022-07-28 13:50:00|7.45|7.45|7.38|7.38|7.45|7.45|7.37|7.37|0
1659016500000|2022-07-28 13:55:00|7.39|7.39|7.4|7.4|7.43|7.43|7.38|7.38|0
1659016800000|2022-07-28 14:00:00|7.41|7.41|7.36|7.36|7.41|7.41|7.35|7.35|0
1659017100000|2022-07-28 14:05:00|7.37|7.37|7.26|7.26|7.37|7.37|7.26|7.26|0
1659017400000|2022-07-28 14:10:00|7.27|7.27|7.27|7.27|7.3|7.3|7.24|7.24|0
1659017700000|2022-07-28 14:15:00|7.26|7.26|7.25|7.25|7.28|7.28|7.24|7.24|0
1659018000000|2022-07-28 14:20:00|7.24|7.24|7.2|7.2|7.25|7.25|7.2|7.2|0
1659018300000|2022-07-28 14:25:00|7.21|7.21|7.21|7.21|7.21|7.21|7.17|7.17|0
1659018600000|2022-07-28 14:30:00|7.22|7.22|7.21|7.21|7.22|7.22|7.17|7.17|0
1659018900000|2022-07-28 14:35:00|7.22|7.22|7.26|7.26|7.27|7.27|7.21|7.21|0
1659019200000|2022-07-28 14:40:00|7.27|7.27|7.24|7.24|7.27|7.27|7.22|7.22|0
1659019500000|2022-07-28 14:45:00|7.25|7.25|7.3|7.3|7.3|7.3|7.24|7.24|0
1659019800000|2022-07-28 14:50:00|7.31|7.31|7.32|7.32|7.33|7.33|7.3|7.3|0
1659020100000|2022-07-28 14:55:00|7.33|7.33|7.34|7.34|7.34|7.34|7.32|7.32|0
1659020400000|2022-07-28 15:00:00|7.35|7.35|7.36|7.36|7.36|7.36|7.33|7.33|0
1659020700000|2022-07-28 15:05:00|7.37|7.37|7.36|7.36|7.38|7.38|7.36|7.36|0
1659021000000|2022-07-28 15:10:00|7.35|7.35|7.36|7.36|7.37|7.37|7.34|7.34|0
1659021300000|2022-07-28 15:15:00|7.35|7.35|7.36|7.36|7.37|7.37|7.35|7.35|0
1659021600000|2022-07-28 15:20:00|7.35|7.35|7.44|7.44|7.44|7.44|7.35|7.35|0
1659021900000|2022-07-28 15:25:00|7.45|7.45|7.45|7.45|7.46|7.46|7.43|7.43|0
1659022200000|2022-07-28 15:30:00|7.46|7.46|7.46|7.46|7.46|7.46|7.44|7.44|0
1659022500000|2022-07-28 15:35:00|7.45|7.45|7.46|7.46|7.46|7.46|7.44|7.44|0
1659022800000|2022-07-28 15:40:00|7.47|7.47|7.48|7.48|7.48|7.48|7.46|7.46|0
1659023100000|2022-07-28 15:45:00|7.49|7.49|7.47|7.47|7.49|7.49|7.45|7.45|0
1659023400000|2022-07-28 15:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.46|7.46|0
1659023700000|2022-07-28 15:55:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1659024000000|2022-07-28 16:00:00|7.48|7.48|7.49|7.49|7.5|7.5|7.48|7.48|0
1659024300000|2022-07-28 16:05:00|7.48|7.48|7.45|7.45|7.48|7.48|7.44|7.44|0
1659024600000|2022-07-28 16:10:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1659024900000|2022-07-28 16:15:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1659025200000|2022-07-28 16:20:00|7.43|7.43|7.47|7.47|7.47|7.47|7.43|7.43|0
1659025500000|2022-07-28 16:25:00|7.46|7.46|7.46|7.46|7.47|7.47|7.45|7.45|0
1659025800000|2022-07-28 16:30:00|7.47|7.47|7.45|7.45|7.47|7.47|7.45|7.45|0
1659026100000|2022-07-28 16:35:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1659026400000|2022-07-28 16:40:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659026700000|2022-07-28 16:45:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1659027000000|2022-07-28 16:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.46|7.46|0
1659027300000|2022-07-28 16:55:00|7.47|7.47|7.46|7.46|7.48|7.48|7.46|7.46|0
1659027600000|2022-07-28 17:00:00|7.45|7.45|7.44|7.44|7.45|7.45|7.44|7.44|0
1659027900000|2022-07-28 17:05:00|7.45|7.45|7.45|7.45|7.46|7.46|7.44|7.44|0
1659028200000|2022-07-28 17:10:00|7.46|7.46|7.48|7.48|7.48|7.48|7.45|7.45|0
1659028500000|2022-07-28 17:15:00|7.47|7.47|7.47|7.47|7.48|7.48|7.46|7.46|0
1659028800000|2022-07-28 17:20:00|7.48|7.48|7.49|7.49|7.5|7.5|7.48|7.48|0
1659029100000|2022-07-28 17:25:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1659029400000|2022-07-28 17:30:00|7.5|7.5|7.5|7.5|7.5|7.5|7.48|7.48|0
1659029700000|2022-07-28 17:35:00|7.49|7.49|7.53|7.53|7.53|7.53|7.49|7.49|0
1659030000000|2022-07-28 17:40:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1659030300000|2022-07-28 17:45:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1659030600000|2022-07-28 17:50:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1659030900000|2022-07-28 17:55:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1659031200000|2022-07-28 18:00:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1659031500000|2022-07-28 18:05:00|7.52|7.52|7.5|7.5|7.52|7.52|7.48|7.48|0
1659031800000|2022-07-28 18:10:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1659032100000|2022-07-28 18:15:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1659032400000|2022-07-28 18:20:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1659032700000|2022-07-28 18:25:00|7.52|7.52|7.52|7.52|7.53|7.53|7.5|7.5|0
1659033000000|2022-07-28 18:30:00|7.53|7.53|7.53|7.53|7.53|7.53|7.52|7.52|0
1659033300000|2022-07-28 18:35:00|7.52|7.52|7.53|7.53|7.53|7.53|7.51|7.51|0
1659033600000|2022-07-28 18:40:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659033900000|2022-07-28 18:45:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1659034200000|2022-07-28 18:50:00|7.57|7.57|7.59|7.59|7.59|7.59|7.57|7.57|0
1659034500000|2022-07-28 18:55:00|7.58|7.58|7.58|7.58|7.58|7.58|7.57|7.57|0
1659034800000|2022-07-28 19:00:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1659035100000|2022-07-28 19:05:00|7.61|7.61|7.61|7.61|7.61|7.61|7.59|7.59|0
1659035400000|2022-07-28 19:10:00|7.6|7.6|7.61|7.61|7.62|7.62|7.6|7.6|0
1659035700000|2022-07-28 19:15:00|7.6|7.6|7.6|7.6|7.62|7.62|7.59|7.59|0
1659036000000|2022-07-28 19:20:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1659036300000|2022-07-28 19:25:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1659036600000|2022-07-28 19:30:00|7.58|7.58|7.59|7.59|7.6|7.6|7.57|7.57|0
1659036900000|2022-07-28 19:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1659037200000|2022-07-28 19:40:00|7.57|7.57|7.59|7.59|7.59|7.59|7.56|7.56|0
1659037500000|2022-07-28 19:45:00|7.6|7.6|7.6|7.6|7.61|7.61|7.58|7.58|0
1659037800000|2022-07-28 19:50:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1659038100000|2022-07-28 19:55:00|7.61|7.61|7.6|7.6|7.63|7.63|7.6|7.6|0
1659038400000|2022-07-28 20:00:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1659038700000|2022-07-28 20:05:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1659039600000|2022-07-28 20:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1659039900000|2022-07-28 20:25:00|7.58|7.58|7.61|7.61|7.61|7.61|7.58|7.58|0
1659040200000|2022-07-28 20:30:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1659040500000|2022-07-28 20:35:00|7.62|7.62|7.67|7.67|7.67|7.67|7.61|7.61|0
1659040800000|2022-07-28 20:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1659041100000|2022-07-28 20:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659041700000|2022-07-28 20:55:00|7.62|7.62|7.61|7.61|7.65|7.65|7.61|7.61|0
1659042600000|2022-07-28 21:10:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659042900000|2022-07-28 21:15:00|7.62|7.62|7.67|7.67|7.67|7.67|7.62|7.62|0
1659043200000|2022-07-28 21:20:00|7.63|7.63|7.68|7.68|7.68|7.68|7.63|7.63|0
1659043500000|2022-07-28 21:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659044100000|2022-07-28 21:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659044700000|2022-07-28 21:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659045300000|2022-07-28 21:55:00|7.61|7.61|7.65|7.65|7.65|7.65|7.61|7.61|0
1659045600000|2022-07-28 22:00:00|7.61|7.61|7.64|7.64|7.65|7.65|7.6|7.6|0
1659045900000|2022-07-28 22:05:00|7.6|7.6|7.64|7.64|7.64|7.64|7.6|7.6|0
1659046200000|2022-07-28 22:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659046500000|2022-07-28 22:15:00|7.63|7.63|7.65|7.65|7.65|7.65|7.61|7.61|0
1659046800000|2022-07-28 22:20:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1659047100000|2022-07-28 22:25:00|7.61|7.61|7.63|7.63|7.64|7.64|7.61|7.61|0
1659047400000|2022-07-28 22:30:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1659047700000|2022-07-28 22:35:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1659048000000|2022-07-28 22:40:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1659048300000|2022-07-28 22:45:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1659048600000|2022-07-28 22:50:00|7.62|7.62|7.62|7.62|7.62|7.62|7.61|7.61|0
1659048900000|2022-07-28 22:55:00|7.6|7.6|7.62|7.62|7.62|7.62|7.6|7.6|0
1659049200000|2022-07-28 23:00:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659049800000|2022-07-28 23:10:00|7.62|7.62|7.62|7.62|7.62|7.62|7.6|7.6|0
1659050400000|2022-07-28 23:20:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659050700000|2022-07-28 23:25:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659051000000|2022-07-28 23:30:00|7.6|7.6|7.6|7.6|7.63|7.63|7.6|7.6|0
1659051300000|2022-07-28 23:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659051600000|2022-07-28 23:40:00|7.6|7.6|7.63|7.63|7.63|7.63|7.6|7.6|0
1659051900000|2022-07-28 23:45:00|7.6|7.6|7.64|7.64|7.64|7.64|7.6|7.6|0
1659052200000|2022-07-28 23:50:00|7.61|7.61|7.64|7.64|7.64|7.64|7.6|7.6|0
1659052500000|2022-07-28 23:55:00|7.61|7.61|7.65|7.65|7.65|7.65|7.61|7.61|0
1659081600000|2022-07-29 08:00:00|7.76|7.76|7.6|7.6|7.76|7.76|7.6|7.6|0
1659082200000|2022-07-29 08:10:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1659084600000|2022-07-29 08:50:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1659084900000|2022-07-29 08:55:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1659085200000|2022-07-29 09:00:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1659086100000|2022-07-29 09:15:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1659090300000|2022-07-29 10:25:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1659090600000|2022-07-29 10:30:00|7.62|7.62|7.65|7.65|7.65|7.65|7.62|7.62|0
1659090900000|2022-07-29 10:35:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1659092400000|2022-07-29 11:00:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1659093000000|2022-07-29 11:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659093300000|2022-07-29 11:15:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1659093900000|2022-07-29 11:25:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1659094200000|2022-07-29 11:30:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1659094500000|2022-07-29 11:35:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659094800000|2022-07-29 11:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1659095100000|2022-07-29 11:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659095700000|2022-07-29 11:55:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1659096000000|2022-07-29 12:00:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1659096300000|2022-07-29 12:05:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659096900000|2022-07-29 12:15:00|7.64|7.64|7.61|7.61|7.64|7.64|7.6|7.6|0
1659097200000|2022-07-29 12:20:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1659097500000|2022-07-29 12:25:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1659097800000|2022-07-29 12:30:00|7.65|7.65|7.62|7.62|7.65|7.65|7.62|7.62|0
1659098100000|2022-07-29 12:35:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1659098400000|2022-07-29 12:40:00|7.62|7.62|7.61|7.61|7.62|7.62|7.61|7.61|0
1659098700000|2022-07-29 12:45:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1659099000000|2022-07-29 12:50:00|7.61|7.61|7.63|7.63|7.63|7.63|7.6|7.6|0
1659099300000|2022-07-29 12:55:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1659100200000|2022-07-29 13:10:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1659100500000|2022-07-29 13:15:00|7.6|7.6|7.59|7.59|7.6|7.6|7.58|7.58|0
1659100800000|2022-07-29 13:20:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1659101100000|2022-07-29 13:25:00|7.55|7.55|7.55|7.55|7.55|7.55|7.5|7.5|0
1659101400000|2022-07-29 13:30:00|7.53|7.53|7.5|7.5|7.59|7.59|7.5|7.5|0
1659101700000|2022-07-29 13:35:00|7.49|7.49|7.48|7.48|7.5|7.5|7.45|7.45|0
1659102000000|2022-07-29 13:40:00|7.5|7.5|7.55|7.55|7.6|7.6|7.5|7.5|0
1659102300000|2022-07-29 13:45:00|7.56|7.56|7.57|7.57|7.59|7.59|7.55|7.55|0
1659102600000|2022-07-29 13:50:00|7.56|7.56|7.58|7.58|7.6|7.6|7.55|7.55|0
1659102900000|2022-07-29 13:55:00|7.57|7.57|7.6|7.6|7.61|7.61|7.57|7.57|0
1659103200000|2022-07-29 14:00:00|7.58|7.58|7.63|7.63|7.64|7.64|7.58|7.58|0
1659103500000|2022-07-29 14:05:00|7.62|7.62|7.63|7.63|7.64|7.64|7.61|7.61|0
1659103800000|2022-07-29 14:10:00|7.62|7.62|7.63|7.63|7.65|7.65|7.62|7.62|0
1659104100000|2022-07-29 14:15:00|7.62|7.62|7.6|7.6|7.63|7.63|7.6|7.6|0
1659104400000|2022-07-29 14:20:00|7.59|7.59|7.6|7.6|7.62|7.62|7.57|7.57|0
1659104700000|2022-07-29 14:25:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1659105000000|2022-07-29 14:30:00|7.59|7.59|7.54|7.54|7.59|7.59|7.5|7.5|0
1659105300000|2022-07-29 14:35:00|7.55|7.55|7.57|7.57|7.58|7.58|7.54|7.54|0
1659105600000|2022-07-29 14:40:00|7.56|7.56|7.59|7.59|7.6|7.6|7.55|7.55|0
1659105900000|2022-07-29 14:45:00|7.6|7.6|7.57|7.57|7.61|7.61|7.57|7.57|0
1659106200000|2022-07-29 14:50:00|7.58|7.58|7.58|7.58|7.59|7.59|7.57|7.57|0
1659106500000|2022-07-29 14:55:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1659106800000|2022-07-29 15:00:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1659107100000|2022-07-29 15:05:00|7.54|7.54|7.55|7.55|7.57|7.57|7.54|7.54|0
1659107400000|2022-07-29 15:10:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659107700000|2022-07-29 15:15:00|7.56|7.56|7.57|7.57|7.57|7.57|7.53|7.53|0
1659108000000|2022-07-29 15:20:00|7.56|7.56|7.53|7.53|7.57|7.57|7.52|7.52|0
1659108300000|2022-07-29 15:25:00|7.54|7.54|7.53|7.53|7.54|7.54|7.51|7.51|0
1659108600000|2022-07-29 15:30:00|7.54|7.54|7.52|7.52|7.55|7.55|7.52|7.52|0
1659108900000|2022-07-29 15:35:00|7.53|7.53|7.54|7.54|7.55|7.55|7.52|7.52|0
1659109200000|2022-07-29 15:40:00|7.55|7.55|7.51|7.51|7.55|7.55|7.5|7.5|0
1659109500000|2022-07-29 15:45:00|7.52|7.52|7.52|7.52|7.54|7.54|7.51|7.51|0
1659109800000|2022-07-29 15:50:00|7.51|7.51|7.51|7.51|7.51|7.51|7.5|7.5|0
1659110100000|2022-07-29 15:55:00|7.5|7.5|7.51|7.51|7.51|7.51|7.5|7.5|0
1659110400000|2022-07-29 16:00:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1659110700000|2022-07-29 16:05:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1659111000000|2022-07-29 16:10:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1659111300000|2022-07-29 16:15:00|7.52|7.52|7.54|7.54|7.54|7.54|7.52|7.52|0
1659111600000|2022-07-29 16:20:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1659111900000|2022-07-29 16:25:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1659112200000|2022-07-29 16:30:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1659112500000|2022-07-29 16:35:00|7.52|7.52|7.54|7.54|7.55|7.55|7.52|7.52|0
1659112800000|2022-07-29 16:40:00|7.53|7.53|7.52|7.52|7.54|7.54|7.52|7.52|0
1659113100000|2022-07-29 16:45:00|7.53|7.53|7.53|7.53|7.53|7.53|7.52|7.52|0
1659113400000|2022-07-29 16:50:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1659113700000|2022-07-29 16:55:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1659114000000|2022-07-29 17:00:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1659114300000|2022-07-29 17:05:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1659114600000|2022-07-29 17:10:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1659115200000|2022-07-29 17:20:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659115500000|2022-07-29 17:25:00|7.54|7.54|7.53|7.53|7.55|7.55|7.52|7.52|0
1659115800000|2022-07-29 17:30:00|7.52|7.52|7.54|7.54|7.54|7.54|7.52|7.52|0
1659116100000|2022-07-29 17:35:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1659116400000|2022-07-29 17:40:00|7.54|7.54|7.54|7.54|7.54|7.54|7.53|7.53|0
1659116700000|2022-07-29 17:45:00|7.55|7.55|7.53|7.53|7.55|7.55|7.53|7.53|0
1659117000000|2022-07-29 17:50:00|7.52|7.52|7.54|7.54|7.55|7.55|7.52|7.52|0
1659117300000|2022-07-29 17:55:00|7.55|7.55|7.53|7.53|7.55|7.55|7.53|7.53|0
1659117600000|2022-07-29 18:00:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1659117900000|2022-07-29 18:05:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1659118200000|2022-07-29 18:10:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1659118500000|2022-07-29 18:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1659118800000|2022-07-29 18:20:00|7.56|7.56|7.58|7.58|7.58|7.58|7.55|7.55|0
1659119100000|2022-07-29 18:25:00|7.59|7.59|7.58|7.58|7.59|7.59|7.57|7.57|0
1659119400000|2022-07-29 18:30:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1659119700000|2022-07-29 18:35:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1659120000000|2022-07-29 18:40:00|7.58|7.58|7.57|7.57|7.59|7.59|7.57|7.57|0
1659120300000|2022-07-29 18:45:00|7.56|7.56|7.55|7.55|7.58|7.58|7.55|7.55|0
1659120600000|2022-07-29 18:50:00|7.56|7.56|7.56|7.56|7.57|7.57|7.55|7.55|0
1659120900000|2022-07-29 18:55:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1659121200000|2022-07-29 19:00:00|7.56|7.56|7.58|7.58|7.58|7.58|7.55|7.55|0
1659121500000|2022-07-29 19:05:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1659121800000|2022-07-29 19:10:00|7.57|7.57|7.57|7.57|7.59|7.59|7.56|7.56|0
1659122100000|2022-07-29 19:15:00|7.58|7.58|7.58|7.58|7.58|7.58|7.56|7.56|0
1659122400000|2022-07-29 19:20:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1659122700000|2022-07-29 19:25:00|7.57|7.57|7.58|7.58|7.59|7.59|7.57|7.57|0
1659123000000|2022-07-29 19:30:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1659123300000|2022-07-29 19:35:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1659123600000|2022-07-29 19:40:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1659123900000|2022-07-29 19:45:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1659124200000|2022-07-29 19:50:00|7.6|7.6|7.6|7.6|7.62|7.62|7.6|7.6|0
1659124500000|2022-07-29 19:55:00|7.59|7.59|7.56|7.56|7.6|7.6|7.55|7.55|0
1659124800000|2022-07-29 20:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659340800000|2022-08-01 08:00:00|7.56|7.56|7.69|7.69|7.72|7.72|7.54|7.54|0
1659341100000|2022-08-01 08:05:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1659341700000|2022-08-01 08:15:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1659343500000|2022-08-01 08:45:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1659344100000|2022-08-01 08:55:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659344700000|2022-08-01 09:05:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659345600000|2022-08-01 09:20:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1659350400000|2022-08-01 10:40:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1659350700000|2022-08-01 10:45:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1659351600000|2022-08-01 11:00:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1659353100000|2022-08-01 11:25:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1659353400000|2022-08-01 11:30:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1659353700000|2022-08-01 11:35:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1659354000000|2022-08-01 11:40:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1659354300000|2022-08-01 11:45:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1659354600000|2022-08-01 11:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659357000000|2022-08-01 12:30:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1659357300000|2022-08-01 12:35:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659357900000|2022-08-01 12:45:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1659358200000|2022-08-01 12:50:00|7.53|7.53|7.52|7.52|7.53|7.53|7.52|7.52|0
1659358500000|2022-08-01 12:55:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1659358800000|2022-08-01 13:00:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1659359100000|2022-08-01 13:05:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659359400000|2022-08-01 13:10:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1659359700000|2022-08-01 13:15:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1659360000000|2022-08-01 13:20:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1659360300000|2022-08-01 13:25:00|7.49|7.49|7.49|7.49|7.49|7.49|7.48|7.48|0
1659360600000|2022-08-01 13:30:00|7.46|7.46|7.36|7.36|7.47|7.47|7.3|7.3|0
1659360900000|2022-08-01 13:35:00|7.37|7.37|7.32|7.32|7.4|7.4|7.29|7.29|0
1659361200000|2022-08-01 13:40:00|7.31|7.31|7.33|7.33|7.35|7.35|7.3|7.3|0
1659361500000|2022-08-01 13:45:00|7.32|7.32|7.33|7.33|7.33|7.33|7.29|7.29|0
1659361800000|2022-08-01 13:50:00|7.32|7.32|7.42|7.42|7.45|7.45|7.31|7.31|0
1659362100000|2022-08-01 13:55:00|7.41|7.41|7.39|7.39|7.43|7.43|7.38|7.38|0
1659362400000|2022-08-01 14:00:00|7.37|7.37|7.4|7.4|7.43|7.43|7.37|7.37|0
1659362700000|2022-08-01 14:05:00|7.41|7.41|7.41|7.41|7.43|7.43|7.38|7.38|0
1659363000000|2022-08-01 14:10:00|7.42|7.42|7.45|7.45|7.48|7.48|7.41|7.41|0
1659363300000|2022-08-01 14:15:00|7.46|7.46|7.42|7.42|7.48|7.48|7.41|7.41|0
1659363600000|2022-08-01 14:20:00|7.41|7.41|7.41|7.41|7.43|7.43|7.4|7.4|0
1659363900000|2022-08-01 14:25:00|7.4|7.4|7.36|7.36|7.41|7.41|7.35|7.35|0
1659364200000|2022-08-01 14:30:00|7.37|7.37|7.37|7.37|7.4|7.4|7.37|7.37|0
1659364500000|2022-08-01 14:35:00|7.38|7.38|7.39|7.39|7.41|7.41|7.37|7.37|0
1659364800000|2022-08-01 14:40:00|7.41|7.41|7.41|7.41|7.43|7.43|7.4|7.4|0
1659365100000|2022-08-01 14:45:00|7.42|7.42|7.44|7.44|7.45|7.45|7.42|7.42|0
1659365400000|2022-08-01 14:50:00|7.45|7.45|7.49|7.49|7.5|7.5|7.44|7.44|0
1659365700000|2022-08-01 14:55:00|7.48|7.48|7.5|7.5|7.5|7.5|7.47|7.47|0
1659366000000|2022-08-01 15:00:00|7.49|7.49|7.46|7.46|7.5|7.5|7.46|7.46|0
1659366300000|2022-08-01 15:05:00|7.47|7.47|7.46|7.46|7.47|7.47|7.44|7.44|0
1659366600000|2022-08-01 15:10:00|7.45|7.45|7.47|7.47|7.47|7.47|7.45|7.45|0
1659366900000|2022-08-01 15:15:00|7.46|7.46|7.41|7.41|7.46|7.46|7.41|7.41|0
1659367200000|2022-08-01 15:20:00|7.4|7.4|7.44|7.44|7.44|7.44|7.4|7.4|0
1659367500000|2022-08-01 15:25:00|7.43|7.43|7.44|7.44|7.45|7.45|7.43|7.43|0
1659367800000|2022-08-01 15:30:00|7.43|7.43|7.42|7.42|7.44|7.44|7.41|7.41|0
1659368100000|2022-08-01 15:35:00|7.41|7.41|7.41|7.41|7.42|7.42|7.41|7.41|0
1659368400000|2022-08-01 15:40:00|7.4|7.4|7.46|7.46|7.46|7.46|7.4|7.4|0
1659368700000|2022-08-01 15:45:00|7.45|7.45|7.47|7.47|7.47|7.47|7.45|7.45|0
1659369000000|2022-08-01 15:50:00|7.46|7.46|7.48|7.48|7.48|7.48|7.46|7.46|0
1659369300000|2022-08-01 15:55:00|7.47|7.47|7.48|7.48|7.48|7.48|7.46|7.46|0
1659369600000|2022-08-01 16:00:00|7.47|7.47|7.44|7.44|7.47|7.47|7.44|7.44|0
1659369900000|2022-08-01 16:05:00|7.45|7.45|7.45|7.45|7.48|7.48|7.45|7.45|0
1659370200000|2022-08-01 16:10:00|7.46|7.46|7.42|7.42|7.46|7.46|7.41|7.41|0
1659370500000|2022-08-01 16:15:00|7.43|7.43|7.43|7.43|7.43|7.43|7.42|7.42|0
1659370800000|2022-08-01 16:20:00|7.44|7.44|7.44|7.44|7.45|7.45|7.43|7.43|0
1659371100000|2022-08-01 16:25:00|7.43|7.43|7.43|7.43|7.44|7.44|7.43|7.43|0
1659371400000|2022-08-01 16:30:00|7.44|7.44|7.45|7.45|7.46|7.46|7.42|7.42|0
1659371700000|2022-08-01 16:35:00|7.46|7.46|7.45|7.45|7.46|7.46|7.44|7.44|0
1659372000000|2022-08-01 16:40:00|7.44|7.44|7.45|7.45|7.45|7.45|7.44|7.44|0
1659372300000|2022-08-01 16:45:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1659372600000|2022-08-01 16:50:00|7.46|7.46|7.47|7.47|7.47|7.47|7.45|7.45|0
1659372900000|2022-08-01 16:55:00|7.46|7.46|7.47|7.47|7.47|7.47|7.44|7.44|0
1659373200000|2022-08-01 17:00:00|7.46|7.46|7.42|7.42|7.46|7.46|7.42|7.42|0
1659373500000|2022-08-01 17:05:00|7.43|7.43|7.43|7.43|7.44|7.44|7.42|7.42|0
1659373800000|2022-08-01 17:10:00|7.42|7.42|7.44|7.44|7.45|7.45|7.42|7.42|0
1659374100000|2022-08-01 17:15:00|7.45|7.45|7.41|7.41|7.45|7.45|7.41|7.41|0
1659374400000|2022-08-01 17:20:00|7.4|7.4|7.42|7.42|7.44|7.44|7.4|7.4|0
1659374700000|2022-08-01 17:25:00|7.43|7.43|7.41|7.41|7.43|7.43|7.4|7.4|0
1659375000000|2022-08-01 17:30:00|7.4|7.4|7.39|7.39|7.41|7.41|7.39|7.39|0
1659375300000|2022-08-01 17:35:00|7.38|7.38|7.39|7.39|7.4|7.4|7.38|7.38|0
1659375600000|2022-08-01 17:40:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1659375900000|2022-08-01 17:45:00|7.36|7.36|7.34|7.34|7.37|7.37|7.34|7.34|0
1659376200000|2022-08-01 17:50:00|7.35|7.35|7.35|7.35|7.36|7.36|7.34|7.34|0
1659376500000|2022-08-01 17:55:00|7.36|7.36|7.36|7.36|7.37|7.37|7.35|7.35|0
1659376800000|2022-08-01 18:00:00|7.35|7.35|7.36|7.36|7.37|7.37|7.35|7.35|0
1659377100000|2022-08-01 18:05:00|7.35|7.35|7.38|7.38|7.38|7.38|7.35|7.35|0
1659377400000|2022-08-01 18:10:00|7.37|7.37|7.39|7.39|7.39|7.39|7.37|7.37|0
1659377700000|2022-08-01 18:15:00|7.4|7.4|7.38|7.38|7.4|7.4|7.37|7.37|0
1659378000000|2022-08-01 18:20:00|7.39|7.39|7.4|7.4|7.41|7.41|7.39|7.39|0
1659378300000|2022-08-01 18:25:00|7.41|7.41|7.4|7.4|7.41|7.41|7.39|7.39|0
1659378600000|2022-08-01 18:30:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1659378900000|2022-08-01 18:35:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1659379200000|2022-08-01 18:40:00|7.39|7.39|7.39|7.39|7.4|7.4|7.38|7.38|0
1659379500000|2022-08-01 18:45:00|7.4|7.4|7.41|7.41|7.42|7.42|7.39|7.39|0
1659379800000|2022-08-01 18:50:00|7.4|7.4|7.44|7.44|7.44|7.44|7.4|7.4|0
1659380100000|2022-08-01 18:55:00|7.45|7.45|7.46|7.46|7.48|7.48|7.45|7.45|0
1659380400000|2022-08-01 19:00:00|7.47|7.47|7.43|7.43|7.47|7.47|7.43|7.43|0
1659380700000|2022-08-01 19:05:00|7.44|7.44|7.44|7.44|7.45|7.45|7.43|7.43|0
1659381000000|2022-08-01 19:10:00|7.45|7.45|7.45|7.45|7.45|7.45|7.44|7.44|0
1659381300000|2022-08-01 19:15:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1659381600000|2022-08-01 19:20:00|7.44|7.44|7.43|7.43|7.45|7.45|7.43|7.43|0
1659381900000|2022-08-01 19:25:00|7.44|7.44|7.44|7.44|7.44|7.44|7.43|7.43|0
1659382200000|2022-08-01 19:30:00|7.43|7.43|7.49|7.49|7.49|7.49|7.43|7.43|0
1659382500000|2022-08-01 19:35:00|7.48|7.48|7.47|7.47|7.49|7.49|7.46|7.46|0
1659382800000|2022-08-01 19:40:00|7.46|7.46|7.5|7.5|7.51|7.51|7.46|7.46|0
1659383100000|2022-08-01 19:45:00|7.49|7.49|7.52|7.52|7.52|7.52|7.49|7.49|0
1659383400000|2022-08-01 19:50:00|7.55|7.55|7.54|7.54|7.55|7.55|7.52|7.52|0
1659383700000|2022-08-01 19:55:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1659384000000|2022-08-01 20:00:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659384300000|2022-08-01 20:05:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1659384900000|2022-08-01 20:15:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1659385800000|2022-08-01 20:30:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1659386700000|2022-08-01 20:45:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1659387300000|2022-08-01 20:55:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1659387600000|2022-08-01 21:00:00|7.54|7.54|7.51|7.51|7.54|7.54|7.51|7.51|0
1659388800000|2022-08-01 21:20:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1659389400000|2022-08-01 21:30:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1659391200000|2022-08-01 22:00:00|7.56|7.56|7.56|7.56|7.56|7.56|7.55|7.55|0
1659391500000|2022-08-01 22:05:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1659392400000|2022-08-01 22:20:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1659392700000|2022-08-01 22:25:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1659393000000|2022-08-01 22:30:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659393300000|2022-08-01 22:35:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1659393600000|2022-08-01 22:40:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1659393900000|2022-08-01 22:45:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1659394200000|2022-08-01 22:50:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1659394500000|2022-08-01 22:55:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659394800000|2022-08-01 23:00:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659395100000|2022-08-01 23:05:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1659395400000|2022-08-01 23:10:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1659395700000|2022-08-01 23:15:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1659396000000|2022-08-01 23:20:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659396300000|2022-08-01 23:25:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659396900000|2022-08-01 23:35:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659397500000|2022-08-01 23:45:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1659397800000|2022-08-01 23:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659398100000|2022-08-01 23:55:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1659427200000|2022-08-02 08:00:00|7.78|7.78|7.49|7.49|7.78|7.78|7.49|7.49|0
1659427500000|2022-08-02 08:05:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659428100000|2022-08-02 08:15:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1659429000000|2022-08-02 08:30:00|7.5|7.5|7.5|7.5|7.51|7.51|7.5|7.5|0
1659429900000|2022-08-02 08:45:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659430200000|2022-08-02 08:50:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1659430500000|2022-08-02 08:55:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1659431400000|2022-08-02 09:10:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1659431700000|2022-08-02 09:15:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1659432000000|2022-08-02 09:20:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1659432600000|2022-08-02 09:30:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659433500000|2022-08-02 09:45:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1659433800000|2022-08-02 09:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1659435900000|2022-08-02 10:25:00|7.43|7.43|7.48|7.48|7.48|7.48|7.43|7.43|0
1659436200000|2022-08-02 10:30:00|7.47|7.47|7.48|7.48|7.48|7.48|7.47|7.47|0
1659437100000|2022-08-02 10:45:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1659437700000|2022-08-02 10:55:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1659438000000|2022-08-02 11:00:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1659438600000|2022-08-02 11:10:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1659441600000|2022-08-02 12:00:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1659441900000|2022-08-02 12:05:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659442800000|2022-08-02 12:20:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1659443100000|2022-08-02 12:25:00|7.5|7.5|7.47|7.47|7.5|7.5|7.47|7.47|0
1659443400000|2022-08-02 12:30:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659443700000|2022-08-02 12:35:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1659444000000|2022-08-02 12:40:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1659444300000|2022-08-02 12:45:00|7.47|7.47|7.45|7.45|7.47|7.47|7.45|7.45|0
1659445200000|2022-08-02 13:00:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1659446100000|2022-08-02 13:15:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1659446700000|2022-08-02 13:25:00|7.46|7.46|7.39|7.39|7.46|7.46|7.37|7.37|0
1659447000000|2022-08-02 13:30:00|7.37|7.37|7.51|7.51|7.52|7.52|7.36|7.36|0
1659447300000|2022-08-02 13:35:00|7.5|7.5|7.47|7.47|7.5|7.5|7.43|7.43|0
1659447600000|2022-08-02 13:40:00|7.48|7.48|7.4|7.4|7.5|7.5|7.4|7.4|0
1659447900000|2022-08-02 13:45:00|7.42|7.42|7.49|7.49|7.49|7.49|7.42|7.42|0
1659448200000|2022-08-02 13:50:00|7.5|7.5|7.48|7.48|7.53|7.53|7.47|7.47|0
1659448500000|2022-08-02 13:55:00|7.47|7.47|7.48|7.48|7.5|7.5|7.45|7.45|0
1659448800000|2022-08-02 14:00:00|7.49|7.49|7.44|7.44|7.5|7.5|7.43|7.43|0
1659449100000|2022-08-02 14:05:00|7.45|7.45|7.46|7.46|7.49|7.49|7.44|7.44|0
1659449400000|2022-08-02 14:10:00|7.45|7.45|7.53|7.53|7.53|7.53|7.45|7.45|0
1659449700000|2022-08-02 14:15:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1659450000000|2022-08-02 14:20:00|7.56|7.56|7.51|7.51|7.56|7.56|7.5|7.5|0
1659450300000|2022-08-02 14:25:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1659450600000|2022-08-02 14:30:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1659450900000|2022-08-02 14:35:00|7.49|7.49|7.52|7.52|7.52|7.52|7.48|7.48|0
1659451200000|2022-08-02 14:40:00|7.51|7.51|7.5|7.5|7.51|7.51|7.48|7.48|0
1659451500000|2022-08-02 14:45:00|7.52|7.52|7.53|7.53|7.53|7.53|7.51|7.51|0
1659451800000|2022-08-02 14:50:00|7.54|7.54|7.57|7.57|7.58|7.58|7.53|7.53|0
1659452100000|2022-08-02 14:55:00|7.58|7.58|7.55|7.55|7.58|7.58|7.54|7.54|0
1659452400000|2022-08-02 15:00:00|7.56|7.56|7.55|7.55|7.57|7.57|7.54|7.54|0
1659452700000|2022-08-02 15:05:00|7.56|7.56|7.53|7.53|7.56|7.56|7.53|7.53|0
1659453000000|2022-08-02 15:10:00|7.52|7.52|7.54|7.54|7.55|7.55|7.51|7.51|0
1659453300000|2022-08-02 15:15:00|7.53|7.53|7.54|7.54|7.55|7.55|7.53|7.53|0
1659453600000|2022-08-02 15:20:00|7.53|7.53|7.55|7.55|7.55|7.55|7.52|7.52|0
1659453900000|2022-08-02 15:25:00|7.56|7.56|7.58|7.58|7.58|7.58|7.55|7.55|0
1659454200000|2022-08-02 15:30:00|7.57|7.57|7.55|7.55|7.57|7.57|7.52|7.52|0
1659454500000|2022-08-02 15:35:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1659454800000|2022-08-02 15:40:00|7.57|7.57|7.58|7.58|7.59|7.59|7.57|7.57|0
1659455100000|2022-08-02 15:45:00|7.57|7.57|7.57|7.57|7.58|7.58|7.56|7.56|0
1659455400000|2022-08-02 15:50:00|7.58|7.58|7.58|7.58|7.6|7.6|7.58|7.58|0
1659455700000|2022-08-02 15:55:00|7.59|7.59|7.58|7.58|7.6|7.6|7.57|7.57|0
1659456000000|2022-08-02 16:00:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1659456300000|2022-08-02 16:05:00|7.61|7.61|7.6|7.6|7.63|7.63|7.6|7.6|0
1659456600000|2022-08-02 16:10:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1659456900000|2022-08-02 16:15:00|7.64|7.64|7.64|7.64|7.65|7.65|7.63|7.63|0
1659457200000|2022-08-02 16:20:00|7.65|7.65|7.64|7.64|7.65|7.65|7.63|7.63|0
1659457500000|2022-08-02 16:25:00|7.63|7.63|7.64|7.64|7.64|7.64|7.63|7.63|0
1659457800000|2022-08-02 16:30:00|7.63|7.63|7.68|7.68|7.68|7.68|7.63|7.63|0
1659458100000|2022-08-02 16:35:00|7.69|7.69|7.7|7.7|7.7|7.7|7.68|7.68|0
1659458400000|2022-08-02 16:40:00|7.71|7.71|7.72|7.72|7.73|7.73|7.71|7.71|0
1659458700000|2022-08-02 16:45:00|7.71|7.71|7.7|7.7|7.72|7.72|7.7|7.7|0
1659459000000|2022-08-02 16:50:00|7.71|7.71|7.73|7.73|7.73|7.73|7.71|7.71|0
1659459300000|2022-08-02 16:55:00|7.72|7.72|7.71|7.71|7.73|7.73|7.71|7.71|0
1659459600000|2022-08-02 17:00:00|7.7|7.7|7.69|7.69|7.7|7.7|7.66|7.66|0
1659459900000|2022-08-02 17:05:00|7.68|7.68|7.73|7.73|7.73|7.73|7.68|7.68|0
1659460200000|2022-08-02 17:10:00|7.72|7.72|7.77|7.77|7.78|7.78|7.72|7.72|0
1659460500000|2022-08-02 17:15:00|7.78|7.78|7.79|7.79|7.8|7.8|7.77|7.77|0
1659460800000|2022-08-02 17:20:00|7.78|7.78|7.74|7.74|7.79|7.79|7.73|7.73|0
1659461100000|2022-08-02 17:25:00|7.73|7.73|7.73|7.73|7.75|7.75|7.72|7.72|0
1659461400000|2022-08-02 17:30:00|7.72|7.72|7.64|7.64|7.72|7.72|7.64|7.64|0
1659461700000|2022-08-02 17:35:00|7.63|7.63|7.62|7.62|7.65|7.65|7.62|7.62|0
1659462000000|2022-08-02 17:40:00|7.63|7.63|7.63|7.63|7.63|7.63|7.61|7.61|0
1659462300000|2022-08-02 17:45:00|7.62|7.62|7.61|7.61|7.64|7.64|7.6|7.6|0
1659462600000|2022-08-02 17:50:00|7.62|7.62|7.65|7.65|7.65|7.65|7.61|7.61|0
1659462900000|2022-08-02 17:55:00|7.64|7.64|7.66|7.66|7.66|7.66|7.64|7.64|0
1659463200000|2022-08-02 18:00:00|7.65|7.65|7.68|7.68|7.69|7.69|7.64|7.64|0
1659463500000|2022-08-02 18:05:00|7.67|7.67|7.7|7.7|7.7|7.7|7.67|7.67|0
1659463800000|2022-08-02 18:10:00|7.69|7.69|7.69|7.69|7.71|7.71|7.69|7.69|0
1659464100000|2022-08-02 18:15:00|7.68|7.68|7.67|7.67|7.69|7.69|7.67|7.67|0
1659464400000|2022-08-02 18:20:00|7.68|7.68|7.69|7.69|7.7|7.7|7.66|7.66|0
1659464700000|2022-08-02 18:25:00|7.7|7.7|7.7|7.7|7.71|7.71|7.7|7.7|0
1659465000000|2022-08-02 18:30:00|7.71|7.71|7.72|7.72|7.73|7.73|7.7|7.7|0
1659465300000|2022-08-02 18:35:00|7.73|7.73|7.69|7.69|7.73|7.73|7.69|7.69|0
1659465600000|2022-08-02 18:40:00|7.7|7.7|7.71|7.71|7.71|7.71|7.69|7.69|0
1659465900000|2022-08-02 18:45:00|7.72|7.72|7.71|7.71|7.72|7.72|7.68|7.68|0
1659466200000|2022-08-02 18:50:00|7.7|7.7|7.7|7.7|7.7|7.7|7.68|7.68|0
1659466500000|2022-08-02 18:55:00|7.69|7.69|7.67|7.67|7.7|7.7|7.67|7.67|0
1659466800000|2022-08-02 19:00:00|7.68|7.68|7.68|7.68|7.69|7.69|7.67|7.67|0
1659467100000|2022-08-02 19:05:00|7.67|7.67|7.67|7.67|7.7|7.7|7.67|7.67|0
1659467400000|2022-08-02 19:10:00|7.68|7.68|7.69|7.69|7.69|7.69|7.65|7.65|0
1659467700000|2022-08-02 19:15:00|7.7|7.7|7.67|7.67|7.7|7.7|7.66|7.66|0
1659468000000|2022-08-02 19:20:00|7.66|7.66|7.69|7.69|7.7|7.7|7.66|7.66|0
1659468300000|2022-08-02 19:25:00|7.7|7.7|7.71|7.71|7.71|7.71|7.69|7.69|0
1659468600000|2022-08-02 19:30:00|7.7|7.7|7.7|7.7|7.71|7.71|7.7|7.7|0
1659468900000|2022-08-02 19:35:00|7.71|7.71|7.73|7.73|7.74|7.74|7.7|7.7|0
1659469200000|2022-08-02 19:40:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1659469500000|2022-08-02 19:45:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1659469800000|2022-08-02 19:50:00|7.71|7.71|7.7|7.7|7.72|7.72|7.69|7.69|0
1659470100000|2022-08-02 19:55:00|7.71|7.71|7.71|7.71|7.71|7.71|7.69|7.69|0
1659470400000|2022-08-02 20:00:00|7.72|7.72|7.71|7.71|7.72|7.72|7.7|7.7|0
1659470700000|2022-08-02 20:05:00|7.67|7.67|7.55|7.55|7.67|7.67|7.34|7.34|0
1659471000000|2022-08-02 20:10:00|7.56|7.56|7.61|7.61|7.64|7.64|7.55|7.55|0
1659471300000|2022-08-02 20:15:00|7.6|7.6|7.58|7.58|7.8|7.8|7.58|7.58|0
1659471600000|2022-08-02 20:20:00|7.6|7.6|7.55|7.55|7.65|7.65|7.55|7.55|0
1659471900000|2022-08-02 20:25:00|7.54|7.54|7.4|7.4|7.54|7.54|7.37|7.37|0
1659472200000|2022-08-02 20:30:00|7.38|7.38|7.48|7.48|7.55|7.55|7.37|7.37|0
1659472500000|2022-08-02 20:35:00|7.5|7.5|7.54|7.54|7.54|7.54|7.48|7.48|0
1659472800000|2022-08-02 20:40:00|7.53|7.53|7.52|7.52|7.65|7.65|7.52|7.52|0
1659473100000|2022-08-02 20:45:00|7.54|7.54|7.52|7.52|7.55|7.55|7.5|7.5|0
1659473400000|2022-08-02 20:50:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1659473700000|2022-08-02 20:55:00|7.54|7.54|7.5|7.5|7.54|7.54|7.49|7.49|0
1659474000000|2022-08-02 21:00:00|7.54|7.54|7.59|7.59|7.59|7.59|7.54|7.54|0
1659474300000|2022-08-02 21:05:00|7.58|7.58|7.56|7.56|7.58|7.58|7.55|7.55|0
1659474600000|2022-08-02 21:10:00|7.55|7.55|7.5|7.5|7.56|7.56|7.5|7.5|0
1659474900000|2022-08-02 21:15:00|7.55|7.55|7.56|7.56|7.56|7.56|7.52|7.52|0
1659475200000|2022-08-02 21:20:00|7.61|7.61|7.58|7.58|7.61|7.61|7.56|7.56|0
1659475500000|2022-08-02 21:25:00|7.56|7.56|7.6|7.6|7.61|7.61|7.56|7.56|0
1659475800000|2022-08-02 21:30:00|7.63|7.63|7.6|7.6|7.63|7.63|7.6|7.6|0
1659476100000|2022-08-02 21:35:00|7.59|7.59|7.6|7.6|7.6|7.6|7.55|7.55|0
1659476400000|2022-08-02 21:40:00|7.58|7.58|7.59|7.59|7.63|7.63|7.58|7.58|0
1659476700000|2022-08-02 21:45:00|7.61|7.61|7.62|7.62|7.63|7.63|7.59|7.59|0
1659477000000|2022-08-02 21:50:00|7.63|7.63|7.6|7.6|7.63|7.63|7.6|7.6|0
1659477300000|2022-08-02 21:55:00|7.61|7.61|7.61|7.61|7.62|7.62|7.61|7.61|0
1659477600000|2022-08-02 22:00:00|7.62|7.62|7.62|7.62|7.62|7.62|7.61|7.61|0
1659477900000|2022-08-02 22:05:00|7.61|7.61|7.64|7.64|7.64|7.64|7.61|7.61|0
1659478200000|2022-08-02 22:10:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1659478500000|2022-08-02 22:15:00|7.64|7.64|7.64|7.64|7.65|7.65|7.64|7.64|0
1659478800000|2022-08-02 22:20:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1659479100000|2022-08-02 22:25:00|7.63|7.63|7.65|7.65|7.66|7.66|7.61|7.61|0
1659479400000|2022-08-02 22:30:00|7.62|7.62|7.65|7.65|7.66|7.66|7.62|7.62|0
1659479700000|2022-08-02 22:35:00|7.64|7.64|7.65|7.65|7.65|7.65|7.62|7.62|0
1659480000000|2022-08-02 22:40:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1659480300000|2022-08-02 22:45:00|7.64|7.64|7.65|7.65|7.65|7.65|7.61|7.61|0
1659480600000|2022-08-02 22:50:00|7.61|7.61|7.65|7.65|7.66|7.66|7.61|7.61|0
1659480900000|2022-08-02 22:55:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1659481200000|2022-08-02 23:00:00|7.67|7.67|7.66|7.66|7.67|7.67|7.65|7.65|0
1659481500000|2022-08-02 23:05:00|7.65|7.65|7.64|7.64|7.66|7.66|7.64|7.64|0
1659481800000|2022-08-02 23:10:00|7.66|7.66|7.64|7.64|7.66|7.66|7.64|7.64|0
1659482100000|2022-08-02 23:15:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1659482700000|2022-08-02 23:25:00|7.65|7.65|7.65|7.65|7.66|7.66|7.65|7.65|0
1659483000000|2022-08-02 23:30:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1659483300000|2022-08-02 23:35:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1659483900000|2022-08-02 23:45:00|7.66|7.66|7.66|7.66|7.67|7.67|7.65|7.65|0
1659484200000|2022-08-02 23:50:00|7.67|7.67|7.65|7.65|7.67|7.67|7.65|7.65|0
1659484500000|2022-08-02 23:55:00|7.67|7.67|7.66|7.66|7.67|7.67|7.65|7.65|0
1659513600000|2022-08-03 08:00:00|7.65|7.65|7.56|7.56|7.65|7.65|7.53|7.53|0
1659514200000|2022-08-03 08:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659514500000|2022-08-03 08:15:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1659514800000|2022-08-03 08:20:00|7.6|7.6|7.65|7.65|7.74|7.74|7.6|7.6|0
1659515100000|2022-08-03 08:25:00|7.69|7.69|7.73|7.73|7.73|7.73|7.65|7.65|0
1659515400000|2022-08-03 08:30:00|7.71|7.71|7.69|7.69|7.71|7.71|7.69|7.69|0
1659515700000|2022-08-03 08:35:00|7.66|7.66|7.74|7.74|7.74|7.74|7.66|7.66|0
1659516000000|2022-08-03 08:40:00|7.7|7.7|7.66|7.66|7.7|7.7|7.66|7.66|0
1659516600000|2022-08-03 08:50:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1659516900000|2022-08-03 08:55:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1659517200000|2022-08-03 09:00:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1659517500000|2022-08-03 09:05:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1659517800000|2022-08-03 09:10:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1659518100000|2022-08-03 09:15:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1659518400000|2022-08-03 09:20:00|7.73|7.73|7.69|7.69|7.73|7.73|7.69|7.69|0
1659518700000|2022-08-03 09:25:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1659519000000|2022-08-03 09:30:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1659519300000|2022-08-03 09:35:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1659519600000|2022-08-03 09:40:00|7.76|7.76|7.81|7.81|7.83|7.83|7.76|7.76|0
1659520200000|2022-08-03 09:50:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1659520500000|2022-08-03 09:55:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1659520800000|2022-08-03 10:00:00|7.85|7.85|7.77|7.77|7.85|7.85|7.77|7.77|0
1659521100000|2022-08-03 10:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1659521700000|2022-08-03 10:15:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1659522000000|2022-08-03 10:20:00|7.7|7.7|7.82|7.82|7.82|7.82|7.7|7.7|0
1659522600000|2022-08-03 10:30:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1659523500000|2022-08-03 10:45:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1659524100000|2022-08-03 10:55:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1659524400000|2022-08-03 11:00:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1659524700000|2022-08-03 11:05:00|7.72|7.72|7.73|7.73|7.74|7.74|7.72|7.72|0
1659525000000|2022-08-03 11:10:00|7.72|7.72|7.77|7.77|7.77|7.77|7.72|7.72|0
1659525300000|2022-08-03 11:15:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1659525900000|2022-08-03 11:25:00|7.77|7.77|7.81|7.81|7.81|7.81|7.77|7.77|0
1659526200000|2022-08-03 11:30:00|7.79|7.79|7.8|7.8|7.81|7.81|7.77|7.77|0
1659526500000|2022-08-03 11:35:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1659526800000|2022-08-03 11:40:00|7.8|7.8|7.84|7.84|7.86|7.86|7.8|7.8|0
1659527100000|2022-08-03 11:45:00|7.82|7.82|7.88|7.88|7.89|7.89|7.81|7.81|0
1659527400000|2022-08-03 11:50:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1659527700000|2022-08-03 11:55:00|7.88|7.88|7.9|7.9|7.91|7.91|7.86|7.86|0
1659528000000|2022-08-03 12:00:00|7.94|7.94|7.92|7.92|8.01|8.01|7.9|7.9|0
1659528300000|2022-08-03 12:05:00|7.91|7.91|7.91|7.91|7.94|7.94|7.89|7.89|0
1659528600000|2022-08-03 12:10:00|7.9|7.9|7.95|7.95|7.95|7.95|7.89|7.89|0
1659528900000|2022-08-03 12:15:00|7.94|7.94|7.93|7.93|7.97|7.97|7.92|7.92|0
1659529200000|2022-08-03 12:20:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1659529500000|2022-08-03 12:25:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1659529800000|2022-08-03 12:30:00|7.93|7.93|7.91|7.91|7.93|7.93|7.91|7.91|0
1659530100000|2022-08-03 12:35:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1659530400000|2022-08-03 12:40:00|7.9|7.9|7.88|7.88|7.9|7.9|7.87|7.87|0
1659530700000|2022-08-03 12:45:00|7.87|7.87|7.85|7.85|7.87|7.87|7.79|7.79|0
1659531000000|2022-08-03 12:50:00|7.83|7.83|7.8|7.8|7.83|7.83|7.79|7.79|0
1659531300000|2022-08-03 12:55:00|7.81|7.81|7.83|7.83|7.85|7.85|7.81|7.81|0
1659531600000|2022-08-03 13:00:00|7.81|7.81|7.81|7.81|7.83|7.83|7.81|7.81|0
1659531900000|2022-08-03 13:05:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1659532200000|2022-08-03 13:10:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1659532500000|2022-08-03 13:15:00|7.85|7.85|7.85|7.85|7.85|7.85|7.84|7.84|0
1659532800000|2022-08-03 13:20:00|7.84|7.84|7.87|7.87|7.87|7.87|7.84|7.84|0
1659533100000|2022-08-03 13:25:00|7.81|7.81|7.82|7.82|7.88|7.88|7.8|7.8|0
1659533400000|2022-08-03 13:30:00|7.85|7.85|8.1|8.1|8.14|8.14|7.85|7.85|0
1659533700000|2022-08-03 13:35:00|8.11|8.11|8.24|8.24|8.24|8.24|7.97|7.97|0
1659534000000|2022-08-03 13:40:00|8.26|8.26|8.53|8.53|8.54|8.54|8.23|8.23|0
1659534300000|2022-08-03 13:45:00|8.55|8.55|8.62|8.62|8.62|8.62|8.5|8.5|0
1659534600000|2022-08-03 13:50:00|8.64|8.64|8.7|8.7|8.72|8.72|8.57|8.57|0
1659534900000|2022-08-03 13:55:00|8.72|8.72|8.75|8.75|8.77|8.77|8.71|8.71|0
1659535200000|2022-08-03 14:00:00|8.76|8.76|8.79|8.79|8.79|8.79|8.7|8.7|0
1659535500000|2022-08-03 14:05:00|8.81|8.81|8.88|8.88|8.9|8.9|8.8|8.8|0
1659535800000|2022-08-03 14:10:00|8.9|8.9|8.92|8.92|8.95|8.95|8.87|8.87|0
1659536100000|2022-08-03 14:15:00|8.94|8.94|8.93|8.93|8.98|8.98|8.9|8.9|0
1659536400000|2022-08-03 14:20:00|8.94|8.94|8.82|8.82|8.97|8.97|8.82|8.82|0
1659536700000|2022-08-03 14:25:00|8.85|8.85|8.87|8.87|8.9|8.9|8.81|8.81|0
1659537000000|2022-08-03 14:30:00|8.86|8.86|8.81|8.81|8.87|8.87|8.78|8.78|0
1659537300000|2022-08-03 14:35:00|8.8|8.8|8.64|8.64|8.81|8.81|8.64|8.64|0
1659537600000|2022-08-03 14:40:00|8.63|8.63|8.62|8.62|8.64|8.64|8.61|8.61|0
1659537900000|2022-08-03 14:45:00|8.6|8.6|8.7|8.7|8.72|8.72|8.59|8.59|0
1659538200000|2022-08-03 14:50:00|8.69|8.69|8.7|8.7|8.74|8.74|8.69|8.69|0
1659538500000|2022-08-03 14:55:00|8.69|8.69|8.63|8.63|8.72|8.72|8.63|8.63|0
1659538800000|2022-08-03 15:00:00|8.62|8.62|8.64|8.64|8.66|8.66|8.62|8.62|0
1659539100000|2022-08-03 15:05:00|8.63|8.63|8.65|8.65|8.66|8.66|8.6|8.6|0
1659539400000|2022-08-03 15:10:00|8.64|8.64|8.67|8.67|8.7|8.7|8.64|8.64|0
1659539700000|2022-08-03 15:15:00|8.66|8.66|8.69|8.69|8.7|8.7|8.65|8.65|0
1659540000000|2022-08-03 15:20:00|8.7|8.7|8.75|8.75|8.75|8.75|8.69|8.69|0
1659540300000|2022-08-03 15:25:00|8.74|8.74|8.77|8.77|8.78|8.78|8.74|8.74|0
1659540600000|2022-08-03 15:30:00|8.76|8.76|8.77|8.77|8.79|8.79|8.76|8.76|0
1659540900000|2022-08-03 15:35:00|8.8|8.8|8.82|8.82|8.82|8.82|8.77|8.77|0
1659541200000|2022-08-03 15:40:00|8.81|8.81|8.78|8.78|8.82|8.82|8.77|8.77|0
1659541500000|2022-08-03 15:45:00|8.79|8.79|8.84|8.84|8.84|8.84|8.77|8.77|0
1659541800000|2022-08-03 15:50:00|8.83|8.83|8.78|8.78|8.84|8.84|8.77|8.77|0
1659542100000|2022-08-03 15:55:00|8.77|8.77|8.79|8.79|8.82|8.82|8.77|8.77|0
1659542400000|2022-08-03 16:00:00|8.78|8.78|8.8|8.8|8.83|8.83|8.77|8.77|0
1659542700000|2022-08-03 16:05:00|8.79|8.79|8.75|8.75|8.8|8.8|8.71|8.71|0
1659543000000|2022-08-03 16:10:00|8.76|8.76|8.72|8.72|8.77|8.77|8.71|8.71|0
1659543300000|2022-08-03 16:15:00|8.73|8.73|8.74|8.74|8.74|8.74|8.7|8.7|0
1659543600000|2022-08-03 16:20:00|8.73|8.73|8.72|8.72|8.73|8.73|8.69|8.69|0
1659543900000|2022-08-03 16:25:00|8.71|8.71|8.65|8.65|8.72|8.72|8.65|8.65|0
1659544200000|2022-08-03 16:30:00|8.66|8.66|8.68|8.68|8.7|8.7|8.66|8.66|0
1659544500000|2022-08-03 16:35:00|8.67|8.67|8.64|8.64|8.67|8.67|8.59|8.59|0
1659544800000|2022-08-03 16:40:00|8.65|8.65|8.65|8.65|8.66|8.66|8.62|8.62|0
1659545100000|2022-08-03 16:45:00|8.64|8.64|8.66|8.66|8.67|8.67|8.6|8.6|0
1659545400000|2022-08-03 16:50:00|8.65|8.65|8.66|8.66|8.67|8.67|8.65|8.65|0
1659545700000|2022-08-03 16:55:00|8.67|8.67|8.7|8.7|8.71|8.71|8.67|8.67|0
1659546000000|2022-08-03 17:00:00|8.71|8.71|8.73|8.73|8.75|8.75|8.7|8.7|0
1659546300000|2022-08-03 17:05:00|8.72|8.72|8.67|8.67|8.73|8.73|8.67|8.67|0
1659546600000|2022-08-03 17:10:00|8.65|8.65|8.7|8.7|8.7|8.7|8.61|8.61|0
1659546900000|2022-08-03 17:15:00|8.71|8.71|8.71|8.71|8.73|8.73|8.69|8.69|0
1659547200000|2022-08-03 17:20:00|8.7|8.7|8.68|8.68|8.72|8.72|8.68|8.68|0
1659547500000|2022-08-03 17:25:00|8.69|8.69|8.73|8.73|8.75|8.75|8.68|8.68|0
1659547800000|2022-08-03 17:30:00|8.72|8.72|8.75|8.75|8.75|8.75|8.72|8.72|0
1659548100000|2022-08-03 17:35:00|8.74|8.74|8.69|8.69|8.75|8.75|8.69|8.69|0
1659548400000|2022-08-03 17:40:00|8.68|8.68|8.69|8.69|8.7|8.7|8.66|8.66|0
1659548700000|2022-08-03 17:45:00|8.7|8.7|8.74|8.74|8.74|8.74|8.69|8.69|0
1659549000000|2022-08-03 17:50:00|8.75|8.75|8.74|8.74|8.76|8.76|8.73|8.73|0
1659549300000|2022-08-03 17:55:00|8.75|8.75|8.75|8.75|8.76|8.76|8.73|8.73|0
1659549600000|2022-08-03 18:00:00|8.74|8.74|8.75|8.75|8.75|8.75|8.72|8.72|0
1659549900000|2022-08-03 18:05:00|8.76|8.76|8.76|8.76|8.76|8.76|8.74|8.74|0
1659550200000|2022-08-03 18:10:00|8.75|8.75|8.72|8.72|8.77|8.77|8.72|8.72|0
1659550500000|2022-08-03 18:15:00|8.73|8.73|8.73|8.73|8.73|8.73|8.71|8.71|0
1659550800000|2022-08-03 18:20:00|8.74|8.74|8.67|8.67|8.74|8.74|8.66|8.66|0
1659551100000|2022-08-03 18:25:00|8.66|8.66|8.66|8.66|8.69|8.69|8.66|8.66|0
1659551400000|2022-08-03 18:30:00|8.65|8.65|8.65|8.65|8.66|8.66|8.61|8.61|0
1659551700000|2022-08-03 18:35:00|8.64|8.64|8.61|8.61|8.65|8.65|8.61|8.61|0
1659552000000|2022-08-03 18:40:00|8.6|8.6|8.63|8.63|8.66|8.66|8.6|8.6|0
1659552300000|2022-08-03 18:45:00|8.64|8.64|8.63|8.63|8.64|8.64|8.62|8.62|0
1659552600000|2022-08-03 18:50:00|8.64|8.64|8.64|8.64|8.65|8.65|8.62|8.62|0
1659552900000|2022-08-03 18:55:00|8.65|8.65|8.63|8.63|8.66|8.66|8.63|8.63|0
1659553200000|2022-08-03 19:00:00|8.64|8.64|8.63|8.63|8.65|8.65|8.62|8.62|0
1659553500000|2022-08-03 19:05:00|8.64|8.64|8.59|8.59|8.64|8.64|8.59|8.59|0
1659553800000|2022-08-03 19:10:00|8.6|8.6|8.57|8.57|8.6|8.6|8.57|8.57|0
1659554100000|2022-08-03 19:15:00|8.58|8.58|8.59|8.59|8.59|8.59|8.57|8.57|0
1659554400000|2022-08-03 19:20:00|8.58|8.58|8.57|8.57|8.59|8.59|8.55|8.55|0
1659554700000|2022-08-03 19:25:00|8.56|8.56|8.57|8.57|8.58|8.58|8.55|8.55|0
1659555000000|2022-08-03 19:30:00|8.58|8.58|8.6|8.6|8.61|8.61|8.58|8.58|0
1659555300000|2022-08-03 19:35:00|8.61|8.61|8.61|8.61|8.62|8.62|8.6|8.6|0
1659555600000|2022-08-03 19:40:00|8.62|8.62|8.62|8.62|8.64|8.64|8.62|8.62|0
1659555900000|2022-08-03 19:45:00|8.61|8.61|8.64|8.64|8.64|8.64|8.58|8.58|0
1659556200000|2022-08-03 19:50:00|8.65|8.65|8.63|8.63|8.68|8.68|8.6|8.6|0
1659556500000|2022-08-03 19:55:00|8.62|8.62|8.6|8.6|8.62|8.62|8.57|8.57|0
1659556800000|2022-08-03 20:00:00|8.61|8.61|8.6|8.6|8.64|8.64|8.6|8.6|0
1659557100000|2022-08-03 20:05:00|8.62|8.62|8.61|8.61|8.64|8.64|8.57|8.57|0
1659557400000|2022-08-03 20:10:00|8.6|8.6|8.62|8.62|8.62|8.62|8.57|8.57|0
1659557700000|2022-08-03 20:15:00|8.64|8.64|8.61|8.61|8.69|8.69|8.61|8.61|0
1659558000000|2022-08-03 20:20:00|8.63|8.63|8.65|8.65|8.67|8.67|8.63|8.63|0
1659558300000|2022-08-03 20:25:00|8.59|8.59|8.57|8.57|8.65|8.65|8.57|8.57|0
1659558600000|2022-08-03 20:30:00|8.62|8.62|8.58|8.58|8.62|8.62|8.57|8.57|0
1659558900000|2022-08-03 20:35:00|8.53|8.53|8.61|8.61|8.62|8.62|8.53|8.53|0
1659559200000|2022-08-03 20:40:00|8.6|8.6|8.57|8.57|8.61|8.61|8.45|8.45|0
1659559500000|2022-08-03 20:45:00|8.54|8.54|8.57|8.57|8.58|8.58|8.52|8.52|0
1659559800000|2022-08-03 20:50:00|8.56|8.56|8.52|8.52|8.56|8.56|8.47|8.47|0
1659560100000|2022-08-03 20:55:00|8.53|8.53|8.52|8.52|8.54|8.54|8.52|8.52|0
1659560400000|2022-08-03 21:00:00|8.54|8.54|8.57|8.57|8.57|8.57|8.52|8.52|0
1659560700000|2022-08-03 21:05:00|8.59|8.59|8.56|8.56|8.59|8.59|8.56|8.56|0
1659561000000|2022-08-03 21:10:00|8.57|8.57|8.54|8.54|8.59|8.59|8.54|8.54|0
1659561300000|2022-08-03 21:15:00|8.56|8.56|8.59|8.59|8.59|8.59|8.55|8.55|0
1659561600000|2022-08-03 21:20:00|8.57|8.57|8.54|8.54|8.57|8.57|8.54|8.54|0
1659561900000|2022-08-03 21:25:00|8.55|8.55|8.6|8.6|8.6|8.6|8.55|8.55|0
1659562200000|2022-08-03 21:30:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1659562800000|2022-08-03 21:40:00|8.53|8.53|8.47|8.47|8.53|8.53|8.47|8.47|0
1659563100000|2022-08-03 21:45:00|8.49|8.49|8.45|8.45|8.49|8.49|8.45|8.45|0
1659563400000|2022-08-03 21:50:00|8.47|8.47|8.43|8.43|8.47|8.47|8.43|8.43|0
1659563700000|2022-08-03 21:55:00|8.42|8.42|8.43|8.43|8.44|8.44|8.4|8.4|0
1659564000000|2022-08-03 22:00:00|8.42|8.42|8.43|8.43|8.43|8.43|8.41|8.41|0
1659564300000|2022-08-03 22:05:00|8.41|8.41|8.42|8.42|8.42|8.42|8.37|8.37|0
1659564600000|2022-08-03 22:10:00|8.43|8.43|8.36|8.36|8.43|8.43|8.36|8.36|0
1659564900000|2022-08-03 22:15:00|8.35|8.35|8.42|8.42|8.42|8.42|8.35|8.35|0
1659565200000|2022-08-03 22:20:00|8.4|8.4|8.37|8.37|8.42|8.42|8.35|8.35|0
1659565500000|2022-08-03 22:25:00|8.4|8.4|8.4|8.4|8.42|8.42|8.36|8.36|0
1659565800000|2022-08-03 22:30:00|8.39|8.39|8.38|8.38|8.4|8.4|8.36|8.36|0
1659566100000|2022-08-03 22:35:00|8.4|8.4|8.39|8.39|8.42|8.42|8.36|8.36|0
1659566400000|2022-08-03 22:40:00|8.36|8.36|8.41|8.41|8.41|8.41|8.36|8.36|0
1659566700000|2022-08-03 22:45:00|8.4|8.4|8.41|8.41|8.41|8.41|8.39|8.39|0
1659567000000|2022-08-03 22:50:00|8.4|8.4|8.4|8.4|8.42|8.42|8.4|8.4|0
1659567300000|2022-08-03 22:55:00|8.39|8.39|8.42|8.42|8.42|8.42|8.39|8.39|0
1659567600000|2022-08-03 23:00:00|8.4|8.4|8.43|8.43|8.43|8.43|8.4|8.4|0
1659567900000|2022-08-03 23:05:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659568200000|2022-08-03 23:10:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659568500000|2022-08-03 23:15:00|8.42|8.42|8.42|8.42|8.43|8.43|8.42|8.42|0
1659568800000|2022-08-03 23:20:00|8.41|8.41|8.43|8.43|8.43|8.43|8.41|8.41|0
1659569100000|2022-08-03 23:25:00|8.41|8.41|8.41|8.41|8.43|8.43|8.41|8.41|0
1659569400000|2022-08-03 23:30:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659569700000|2022-08-03 23:35:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659570000000|2022-08-03 23:40:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659570300000|2022-08-03 23:45:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659570600000|2022-08-03 23:50:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659570900000|2022-08-03 23:55:00|8.42|8.42|8.44|8.44|8.45|8.45|8.42|8.42|0
1659600000000|2022-08-04 08:00:00|8.36|8.36|8.51|8.51|8.51|8.51|8.35|8.35|0
1659600300000|2022-08-04 08:05:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1659600600000|2022-08-04 08:10:00|8.61|8.61|8.62|8.62|8.62|8.62|8.61|8.61|0
1659600900000|2022-08-04 08:15:00|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|0
1659602100000|2022-08-04 08:35:00|8.59|8.59|8.5|8.5|8.59|8.59|8.5|8.5|0
1659603300000|2022-08-04 08:55:00|8.51|8.51|8.5|8.5|8.51|8.51|8.5|8.5|0
1659603900000|2022-08-04 09:05:00|8.51|8.51|8.52|8.52|8.52|8.52|8.51|8.51|0
1659604800000|2022-08-04 09:20:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1659605100000|2022-08-04 09:25:00|8.59|8.59|8.58|8.58|8.59|8.59|8.58|8.58|0
1659605400000|2022-08-04 09:30:00|8.54|8.54|8.49|8.49|8.54|8.54|8.49|8.49|0
1659605700000|2022-08-04 09:35:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1659606600000|2022-08-04 09:50:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1659606900000|2022-08-04 09:55:00|8.5|8.5|8.49|8.49|8.5|8.5|8.49|8.49|0
1659607500000|2022-08-04 10:05:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1659607800000|2022-08-04 10:10:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1659608100000|2022-08-04 10:15:00|8.52|8.52|8.53|8.53|8.54|8.54|8.52|8.52|0
1659608400000|2022-08-04 10:20:00|8.54|8.54|8.57|8.57|8.57|8.57|8.54|8.54|0
1659608700000|2022-08-04 10:25:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1659610200000|2022-08-04 10:50:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1659610500000|2022-08-04 10:55:00|8.52|8.52|8.46|8.46|8.52|8.52|8.43|8.43|0
1659610800000|2022-08-04 11:00:00|8.48|8.48|8.52|8.52|8.54|8.54|8.47|8.47|0
1659611100000|2022-08-04 11:05:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1659611400000|2022-08-04 11:10:00|8.42|8.42|8.47|8.47|8.47|8.47|8.42|8.42|0
1659611700000|2022-08-04 11:15:00|8.48|8.48|8.42|8.42|8.48|8.48|8.42|8.42|0
1659612000000|2022-08-04 11:20:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1659612300000|2022-08-04 11:25:00|8.46|8.46|8.43|8.43|8.46|8.46|8.43|8.43|0
1659612600000|2022-08-04 11:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.46|8.46|0
1659612900000|2022-08-04 11:35:00|8.45|8.45|8.46|8.46|8.46|8.46|8.44|8.44|0
1659613200000|2022-08-04 11:40:00|8.45|8.45|8.46|8.46|8.46|8.46|8.45|8.45|0
1659613500000|2022-08-04 11:45:00|8.51|8.51|8.49|8.49|8.51|8.51|8.47|8.47|0
1659613800000|2022-08-04 11:50:00|8.51|8.51|8.5|8.5|8.51|8.51|8.48|8.48|0
1659614100000|2022-08-04 11:55:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1659614400000|2022-08-04 12:00:00|8.5|8.5|8.5|8.5|8.57|8.57|8.49|8.49|0
1659614700000|2022-08-04 12:05:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1659615300000|2022-08-04 12:15:00|8.55|8.55|8.55|8.55|8.55|8.55|8.54|8.54|0
1659615600000|2022-08-04 12:20:00|8.54|8.54|8.55|8.55|8.55|8.55|8.52|8.52|0
1659615900000|2022-08-04 12:25:00|8.53|8.53|8.52|8.52|8.55|8.55|8.52|8.52|0
1659616200000|2022-08-04 12:30:00|8.53|8.53|8.54|8.54|8.55|8.55|8.5|8.5|0
1659616500000|2022-08-04 12:35:00|8.53|8.53|8.56|8.56|8.56|8.56|8.53|8.53|0
1659617100000|2022-08-04 12:45:00|8.57|8.57|8.59|8.59|8.59|8.59|8.57|8.57|0
1659617400000|2022-08-04 12:50:00|8.57|8.57|8.59|8.59|8.59|8.59|8.57|8.57|0
1659617700000|2022-08-04 12:55:00|8.57|8.57|8.58|8.58|8.59|8.59|8.57|8.57|0
1659618000000|2022-08-04 13:00:00|8.57|8.57|8.57|8.57|8.57|8.57|8.55|8.55|0
1659618300000|2022-08-04 13:05:00|8.56|8.56|8.54|8.54|8.57|8.57|8.54|8.54|0
1659618600000|2022-08-04 13:10:00|8.57|8.57|8.67|8.67|8.68|8.68|8.57|8.57|0
1659618900000|2022-08-04 13:15:00|8.62|8.62|8.67|8.67|8.69|8.69|8.62|8.62|0
1659619200000|2022-08-04 13:20:00|8.68|8.68|9.55|9.55|9.8|9.8|8.68|8.68|0
1659619500000|2022-08-04 13:25:00|9.42|9.42|9.23|9.23|9.42|9.42|9.13|9.13|0
1659619800000|2022-08-04 13:30:00|9.16|9.16|9.41|9.41|9.47|9.47|8.85|8.85|0
1659620100000|2022-08-04 13:35:00|9.44|9.44|8.96|8.96|9.46|9.46|8.95|8.95|0
1659620400000|2022-08-04 13:40:00|8.98|8.98|8.95|8.95|9.08|9.08|8.93|8.93|0
1659620700000|2022-08-04 13:45:00|8.94|8.94|8.98|8.98|9.02|9.02|8.9|8.9|0
1659621000000|2022-08-04 13:50:00|9|9|8.98|8.98|9.12|9.12|8.98|8.98|0
1659621300000|2022-08-04 13:55:00|8.97|8.97|9.06|9.06|9.06|9.06|8.94|8.94|0
1659621600000|2022-08-04 14:00:00|9.04|9.04|9.05|9.05|9.13|9.13|9.04|9.04|0
1659621900000|2022-08-04 14:05:00|9.04|9.04|9.03|9.03|9.11|9.11|9.03|9.03|0
1659622200000|2022-08-04 14:10:00|9|9|8.98|8.98|9|9|8.94|8.94|0
1659622500000|2022-08-04 14:15:00|8.99|8.99|8.93|8.93|9.03|9.03|8.91|8.91|0
1659622800000|2022-08-04 14:20:00|8.89|8.89|8.8|8.8|8.89|8.89|8.78|8.78|0
1659623100000|2022-08-04 14:25:00|8.79|8.79|8.75|8.75|8.8|8.8|8.73|8.73|0
1659623400000|2022-08-04 14:30:00|8.74|8.74|8.66|8.66|8.74|8.74|8.65|8.65|0
1659623700000|2022-08-04 14:35:00|8.67|8.67|8.6|8.6|8.67|8.67|8.57|8.57|0
1659624000000|2022-08-04 14:40:00|8.62|8.62|8.63|8.63|8.66|8.66|8.62|8.62|0
1659624300000|2022-08-04 14:45:00|8.61|8.61|8.71|8.71|8.71|8.71|8.6|8.6|0
1659624600000|2022-08-04 14:50:00|8.72|8.72|8.71|8.71|8.74|8.74|8.7|8.7|0
1659624900000|2022-08-04 14:55:00|8.72|8.72|8.81|8.81|8.82|8.82|8.72|8.72|0
1659625200000|2022-08-04 15:00:00|8.83|8.83|8.89|8.89|8.91|8.91|8.82|8.82|0
1659625500000|2022-08-04 15:05:00|8.88|8.88|8.87|8.87|8.89|8.89|8.84|8.84|0
1659625800000|2022-08-04 15:10:00|8.88|8.88|8.84|8.84|8.9|8.9|8.83|8.83|0
1659626100000|2022-08-04 15:15:00|8.82|8.82|8.83|8.83|8.87|8.87|8.81|8.81|0
1659626400000|2022-08-04 15:20:00|8.82|8.82|8.8|8.8|8.85|8.85|8.79|8.79|0
1659626700000|2022-08-04 15:25:00|8.81|8.81|8.77|8.77|8.82|8.82|8.75|8.75|0
1659627000000|2022-08-04 15:30:00|8.75|8.75|8.74|8.74|8.76|8.76|8.73|8.73|0
1659627300000|2022-08-04 15:35:00|8.73|8.73|8.73|8.73|8.76|8.76|8.71|8.71|0
1659627600000|2022-08-04 15:40:00|8.72|8.72|8.75|8.75|8.76|8.76|8.72|8.72|0
1659627900000|2022-08-04 15:45:00|8.76|8.76|8.79|8.79|8.8|8.8|8.74|8.74|0
1659628200000|2022-08-04 15:50:00|8.78|8.78|8.82|8.82|8.83|8.83|8.78|8.78|0
1659628500000|2022-08-04 15:55:00|8.83|8.83|8.83|8.83|8.85|8.85|8.82|8.82|0
1659628800000|2022-08-04 16:00:00|8.82|8.82|8.83|8.83|8.84|8.84|8.81|8.81|0
1659629100000|2022-08-04 16:05:00|8.82|8.82|8.88|8.88|8.89|8.89|8.82|8.82|0
1659629400000|2022-08-04 16:10:00|8.89|8.89|8.92|8.92|8.93|8.93|8.87|8.87|0
1659629700000|2022-08-04 16:15:00|8.91|8.91|8.94|8.94|8.96|8.96|8.9|8.9|0
1659630000000|2022-08-04 16:20:00|8.95|8.95|8.95|8.95|8.95|8.95|8.93|8.93|0
1659630300000|2022-08-04 16:25:00|8.94|8.94|8.99|8.99|9|9|8.93|8.93|0
1659630600000|2022-08-04 16:30:00|8.98|8.98|8.99|8.99|8.99|8.99|8.95|8.95|0
1659630900000|2022-08-04 16:35:00|9|9|9|9|9.01|9.01|8.98|8.98|0
1659631200000|2022-08-04 16:40:00|8.99|8.99|9.01|9.01|9.02|9.02|8.97|8.97|0
1659631500000|2022-08-04 16:45:00|9|9|8.96|8.96|9.02|9.02|8.96|8.96|0
1659631800000|2022-08-04 16:50:00|8.97|8.97|9.04|9.04|9.05|9.05|8.97|8.97|0
1659632100000|2022-08-04 16:55:00|9.05|9.05|9.11|9.11|9.11|9.11|9.04|9.04|0
1659632400000|2022-08-04 17:00:00|9.12|9.12|9.13|9.13|9.16|9.16|9.11|9.11|0
1659632700000|2022-08-04 17:05:00|9.12|9.12|9.03|9.03|9.12|9.12|9.03|9.03|0
1659633000000|2022-08-04 17:10:00|9.02|9.02|9.03|9.03|9.06|9.06|9.02|9.02|0
1659633300000|2022-08-04 17:15:00|9.02|9.02|9.03|9.03|9.05|9.05|9.02|9.02|0
1659633600000|2022-08-04 17:20:00|9.02|9.02|9.03|9.03|9.04|9.04|9|9|0
1659633900000|2022-08-04 17:25:00|9.02|9.02|9.04|9.04|9.04|9.04|9.02|9.02|0
1659634200000|2022-08-04 17:30:00|9.03|9.03|9.05|9.05|9.06|9.06|9.03|9.03|0
1659634500000|2022-08-04 17:35:00|9.06|9.06|9.02|9.02|9.07|9.07|9.02|9.02|0
1659634800000|2022-08-04 17:40:00|9.03|9.03|9|9|9.05|9.05|8.98|8.98|0
1659635100000|2022-08-04 17:45:00|8.99|8.99|9|9|9|9|8.96|8.96|0
1659635400000|2022-08-04 17:50:00|9.01|9.01|8.96|8.96|9.01|9.01|8.96|8.96|0
1659635700000|2022-08-04 17:55:00|8.97|8.97|8.93|8.93|8.97|8.97|8.93|8.93|0
1659636000000|2022-08-04 18:00:00|8.94|8.94|8.95|8.95|8.96|8.96|8.93|8.93|0
1659636300000|2022-08-04 18:05:00|8.94|8.94|8.9|8.9|8.95|8.95|8.9|8.9|0
1659636600000|2022-08-04 18:10:00|8.91|8.91|8.92|8.92|8.93|8.93|8.88|8.88|0
1659636900000|2022-08-04 18:15:00|8.91|8.91|8.93|8.93|8.94|8.94|8.91|8.91|0
1659637200000|2022-08-04 18:20:00|8.94|8.94|8.98|8.98|8.98|8.98|8.93|8.93|0
1659637500000|2022-08-04 18:25:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1659637800000|2022-08-04 18:30:00|9.01|9.01|9.02|9.02|9.03|9.03|9|9|0
1659638100000|2022-08-04 18:35:00|9.01|9.01|9.03|9.03|9.03|9.03|9|9|0
1659638400000|2022-08-04 18:40:00|9.02|9.02|9.03|9.03|9.03|9.03|9|9|0
1659638700000|2022-08-04 18:45:00|9.02|9.02|9.03|9.03|9.03|9.03|9.01|9.01|0
1659639000000|2022-08-04 18:50:00|9.04|9.04|9.04|9.04|9.05|9.05|9.03|9.03|0
1659639300000|2022-08-04 18:55:00|9.03|9.03|9.04|9.04|9.06|9.06|9.03|9.03|0
1659639600000|2022-08-04 19:00:00|9.03|9.03|9.01|9.01|9.04|9.04|9.01|9.01|0
1659639900000|2022-08-04 19:05:00|9|9|9.02|9.02|9.03|9.03|9|9|0
1659640200000|2022-08-04 19:10:00|9|9|9.08|9.08|9.08|9.08|9|9|0
1659640500000|2022-08-04 19:15:00|9.07|9.07|9.1|9.1|9.11|9.11|9.06|9.06|0
1659640800000|2022-08-04 19:20:00|9.11|9.11|9.06|9.06|9.11|9.11|9.05|9.05|0
1659641100000|2022-08-04 19:25:00|9.05|9.05|9.05|9.05|9.07|9.07|9.04|9.04|0
1659641400000|2022-08-04 19:30:00|9.06|9.06|9.08|9.08|9.09|9.09|9.06|9.06|0
1659641700000|2022-08-04 19:35:00|9.09|9.09|9.09|9.09|9.09|9.09|9.08|9.08|0
1659642000000|2022-08-04 19:40:00|9.08|9.08|9.09|9.09|9.1|9.1|9.08|9.08|0
1659642300000|2022-08-04 19:45:00|9.08|9.08|9.06|9.06|9.1|9.1|9.06|9.06|0
1659642600000|2022-08-04 19:50:00|9.08|9.08|9.13|9.13|9.13|9.13|9.08|9.08|0
1659642900000|2022-08-04 19:55:00|9.12|9.12|9.08|9.08|9.13|9.13|9.08|9.08|0
1659643200000|2022-08-04 20:00:00|9.09|9.09|9.07|9.07|9.09|9.09|9.06|9.06|0
1659643500000|2022-08-04 20:05:00|9.08|9.08|9.08|9.08|9.09|9.09|9.08|9.08|0
1659643800000|2022-08-04 20:10:00|9.07|9.07|9.07|9.07|9.09|9.09|9.07|9.07|0
1659644100000|2022-08-04 20:15:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1659644400000|2022-08-04 20:20:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1659644700000|2022-08-04 20:25:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1659645600000|2022-08-04 20:40:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1659645900000|2022-08-04 20:45:00|9.03|9.03|9.07|9.07|9.07|9.07|9.03|9.03|0
1659646200000|2022-08-04 20:50:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1659646500000|2022-08-04 20:55:00|9.04|9.04|9.04|9.04|9.07|9.07|9.03|9.03|0
1659646800000|2022-08-04 21:00:00|9.05|9.05|9.06|9.06|9.06|9.06|9.05|9.05|0
1659647100000|2022-08-04 21:05:00|9.03|9.03|9.05|9.05|9.05|9.05|9.03|9.03|0
1659647400000|2022-08-04 21:10:00|9.06|9.06|9.04|9.04|9.06|9.06|9.04|9.04|0
1659648000000|2022-08-04 21:20:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1659648600000|2022-08-04 21:30:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1659648900000|2022-08-04 21:35:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1659649200000|2022-08-04 21:40:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1659649500000|2022-08-04 21:45:00|9.07|9.07|9.03|9.03|9.07|9.07|9.03|9.03|0
1659649800000|2022-08-04 21:50:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1659650400000|2022-08-04 22:00:00|9.03|9.03|9.03|9.03|9.06|9.06|9.03|9.03|0
1659650700000|2022-08-04 22:05:00|9.05|9.05|9.05|9.05|9.05|9.05|9.03|9.03|0
1659651000000|2022-08-04 22:10:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1659651300000|2022-08-04 22:15:00|9.05|9.05|9.03|9.03|9.05|9.05|9.03|9.03|0
1659651600000|2022-08-04 22:20:00|9.05|9.05|9.07|9.07|9.07|9.07|9.04|9.04|0
1659651900000|2022-08-04 22:25:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1659652200000|2022-08-04 22:30:00|9.04|9.04|9.07|9.07|9.07|9.07|9.04|9.04|0
1659652500000|2022-08-04 22:35:00|9.06|9.06|9.05|9.05|9.06|9.06|9.04|9.04|0
1659652800000|2022-08-04 22:40:00|9.04|9.04|9.03|9.03|9.07|9.07|9.03|9.03|0
1659653100000|2022-08-04 22:45:00|9.07|9.07|9.07|9.07|9.07|9.07|9.03|9.03|0
1659653400000|2022-08-04 22:50:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1659653700000|2022-08-04 22:55:00|9.06|9.06|9.06|9.06|9.07|9.07|9.06|9.06|0
1659654000000|2022-08-04 23:00:00|9.03|9.03|9.03|9.03|9.07|9.07|9.03|9.03|0
1659654300000|2022-08-04 23:05:00|9.07|9.07|9.03|9.03|9.07|9.07|9.03|9.03|0
1659654600000|2022-08-04 23:10:00|9.07|9.07|9.07|9.07|9.07|9.07|9.03|9.03|0
1659654900000|2022-08-04 23:15:00|9.08|9.08|9.08|9.08|9.08|9.08|9.06|9.06|0
1659655200000|2022-08-04 23:20:00|9.07|9.07|9.06|9.06|9.08|9.08|9.06|9.06|0
1659655500000|2022-08-04 23:25:00|9.03|9.03|9.03|9.03|9.07|9.07|9.03|9.03|0
1659655800000|2022-08-04 23:30:00|9.07|9.07|9.07|9.07|9.07|9.07|9.03|9.03|0
1659656100000|2022-08-04 23:35:00|9.03|9.03|9.03|9.03|9.07|9.07|9.03|9.03|0
1659656400000|2022-08-04 23:40:00|9.07|9.07|9.03|9.03|9.07|9.07|9.03|9.03|0
1659656700000|2022-08-04 23:45:00|9.07|9.07|9.03|9.03|9.07|9.07|9.03|9.03|0
1659657000000|2022-08-04 23:50:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1659657300000|2022-08-04 23:55:00|9.06|9.06|9.03|9.03|9.07|9.07|9.03|9.03|0
1659686400000|2022-08-05 08:00:00|8.82|8.82|9.03|9.03|9.03|9.03|8.82|8.82|0
1659687000000|2022-08-05 08:10:00|8.98|8.98|9.03|9.03|9.03|9.03|8.98|8.98|0
1659687300000|2022-08-05 08:15:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1659687600000|2022-08-05 08:20:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1659687900000|2022-08-05 08:25:00|8.97|8.97|9.07|9.07|9.07|9.07|8.97|8.97|0
1659688200000|2022-08-05 08:30:00|8.94|8.94|8.94|8.94|8.94|8.94|8.93|8.93|0
1659688500000|2022-08-05 08:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1659688800000|2022-08-05 08:40:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1659690000000|2022-08-05 09:00:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1659690300000|2022-08-05 09:05:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1659691200000|2022-08-05 09:20:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1659692400000|2022-08-05 09:40:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1659693000000|2022-08-05 09:50:00|9|9|9|9|9|9|9|9|0
1659693300000|2022-08-05 09:55:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1659693600000|2022-08-05 10:00:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1659693900000|2022-08-05 10:05:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1659694200000|2022-08-05 10:10:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1659695100000|2022-08-05 10:25:00|9|9|9|9|9|9|9|9|0
1659695400000|2022-08-05 10:30:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1659695700000|2022-08-05 10:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1659696300000|2022-08-05 10:45:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1659697200000|2022-08-05 11:00:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1659697500000|2022-08-05 11:05:00|8.97|8.97|8.96|8.96|8.97|8.97|8.95|8.95|0
1659697800000|2022-08-05 11:10:00|8.94|8.94|8.92|8.92|8.94|8.94|8.92|8.92|0
1659698100000|2022-08-05 11:15:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1659698400000|2022-08-05 11:20:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1659699000000|2022-08-05 11:30:00|8.92|8.92|8.95|8.95|8.95|8.95|8.92|8.92|0
1659699300000|2022-08-05 11:35:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1659699600000|2022-08-05 11:40:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1659699900000|2022-08-05 11:45:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1659700200000|2022-08-05 11:50:00|8.95|8.95|8.96|8.96|8.96|8.96|8.95|8.95|0
1659700500000|2022-08-05 11:55:00|8.94|8.94|8.98|8.98|8.98|8.98|8.94|8.94|0
1659700800000|2022-08-05 12:00:00|8.99|8.99|9.04|9.04|9.04|9.04|8.99|8.99|0
1659701100000|2022-08-05 12:05:00|9.03|9.03|9.02|9.02|9.03|9.03|9.01|9.01|0
1659701400000|2022-08-05 12:10:00|9.03|9.03|9.05|9.05|9.05|9.05|9.03|9.03|0
1659702000000|2022-08-05 12:20:00|9.04|9.04|9.03|9.03|9.05|9.05|9.03|9.03|0
1659702300000|2022-08-05 12:25:00|9.06|9.06|9.08|9.08|9.09|9.09|9.06|9.06|0
1659702600000|2022-08-05 12:30:00|9.01|9.01|9.02|9.02|9.1|9.1|8.95|8.95|0
1659702900000|2022-08-05 12:35:00|8.99|8.99|8.89|8.89|9.06|9.06|8.89|8.89|0
1659703200000|2022-08-05 12:40:00|8.9|8.9|9.03|9.03|9.03|9.03|8.88|8.88|0
1659703500000|2022-08-05 12:45:00|8.97|8.97|8.77|8.77|9.03|9.03|8.77|8.77|0
1659703800000|2022-08-05 12:50:00|8.75|8.75|8.84|8.84|8.9|8.9|8.74|8.74|0
1659704100000|2022-08-05 12:55:00|8.8|8.8|8.8|8.8|8.8|8.8|8.76|8.76|0
1659704400000|2022-08-05 13:00:00|8.82|8.82|8.86|8.86|8.86|8.86|8.79|8.79|0
1659704700000|2022-08-05 13:05:00|8.82|8.82|8.95|8.95|8.98|8.98|8.82|8.82|0
1659705000000|2022-08-05 13:10:00|8.93|8.93|8.86|8.86|8.94|8.94|8.83|8.83|0
1659705300000|2022-08-05 13:15:00|8.85|8.85|8.85|8.85|8.85|8.85|8.82|8.82|0
1659705600000|2022-08-05 13:20:00|8.84|8.84|8.87|8.87|8.87|8.87|8.84|8.84|0
1659705900000|2022-08-05 13:25:00|8.78|8.78|8.72|8.72|8.84|8.84|8.72|8.72|0
1659706200000|2022-08-05 13:30:00|8.67|8.67|8.49|8.49|8.67|8.67|8.32|8.32|0
1659706500000|2022-08-05 13:35:00|8.51|8.51|8.47|8.47|8.54|8.54|8.41|8.41|0
1659706800000|2022-08-05 13:40:00|8.46|8.46|8.49|8.49|8.52|8.52|8.43|8.43|0
1659707100000|2022-08-05 13:45:00|8.48|8.48|8.52|8.52|8.54|8.54|8.45|8.45|0
1659707400000|2022-08-05 13:50:00|8.53|8.53|8.54|8.54|8.55|8.55|8.49|8.49|0
1659707700000|2022-08-05 13:55:00|8.52|8.52|8.62|8.62|8.63|8.63|8.51|8.51|0
1659708000000|2022-08-05 14:00:00|8.64|8.64|8.72|8.72|8.72|8.72|8.6|8.6|0
1659708300000|2022-08-05 14:05:00|8.71|8.71|8.82|8.82|8.82|8.82|8.69|8.69|0
1659708600000|2022-08-05 14:10:00|8.84|8.84|8.76|8.76|8.87|8.87|8.75|8.75|0
1659708900000|2022-08-05 14:15:00|8.77|8.77|8.75|8.75|8.79|8.79|8.68|8.68|0
1659709200000|2022-08-05 14:20:00|8.76|8.76|8.73|8.73|8.77|8.77|8.73|8.73|0
1659709500000|2022-08-05 14:25:00|8.72|8.72|8.68|8.68|8.72|8.72|8.67|8.67|0
1659709800000|2022-08-05 14:30:00|8.69|8.69|8.66|8.66|8.72|8.72|8.65|8.65|0
1659710100000|2022-08-05 14:35:00|8.67|8.67|8.69|8.69|8.69|8.69|8.66|8.66|0
1659710400000|2022-08-05 14:40:00|8.68|8.68|8.72|8.72|8.72|8.72|8.67|8.67|0
1659710700000|2022-08-05 14:45:00|8.73|8.73|8.77|8.77|8.78|8.78|8.73|8.73|0
1659711000000|2022-08-05 14:50:00|8.75|8.75|8.75|8.75|8.77|8.77|8.73|8.73|0
1659711300000|2022-08-05 14:55:00|8.76|8.76|8.74|8.74|8.76|8.76|8.73|8.73|0
1659711600000|2022-08-05 15:00:00|8.73|8.73|8.66|8.66|8.73|8.73|8.63|8.63|0
1659711900000|2022-08-05 15:05:00|8.65|8.65|8.71|8.71|8.71|8.71|8.65|8.65|0
1659712200000|2022-08-05 15:10:00|8.72|8.72|8.64|8.64|8.72|8.72|8.62|8.62|0
1659712500000|2022-08-05 15:15:00|8.65|8.65|8.63|8.63|8.66|8.66|8.61|8.61|0
1659712800000|2022-08-05 15:20:00|8.62|8.62|8.62|8.62|8.65|8.65|8.62|8.62|0
1659713100000|2022-08-05 15:25:00|8.61|8.61|8.56|8.56|8.62|8.62|8.56|8.56|0
1659713400000|2022-08-05 15:30:00|8.57|8.57|8.62|8.62|8.65|8.65|8.57|8.57|0
1659713700000|2022-08-05 15:35:00|8.63|8.63|8.62|8.62|8.65|8.65|8.62|8.62|0
1659714000000|2022-08-05 15:40:00|8.63|8.63|8.57|8.57|8.63|8.63|8.57|8.57|0
1659714300000|2022-08-05 15:45:00|8.59|8.59|8.61|8.61|8.61|8.61|8.57|8.57|0
1659714600000|2022-08-05 15:50:00|8.59|8.59|8.61|8.61|8.65|8.65|8.59|8.59|0
1659714900000|2022-08-05 15:55:00|8.62|8.62|8.6|8.6|8.62|8.62|8.59|8.59|0
1659715200000|2022-08-05 16:00:00|8.59|8.59|8.59|8.59|8.62|8.62|8.57|8.57|0
1659715500000|2022-08-05 16:05:00|8.6|8.6|8.57|8.57|8.61|8.61|8.57|8.57|0
1659715800000|2022-08-05 16:10:00|8.58|8.58|8.59|8.59|8.59|8.59|8.57|8.57|0
1659716100000|2022-08-05 16:15:00|8.6|8.6|8.62|8.62|8.64|8.64|8.6|8.6|0
1659716400000|2022-08-05 16:20:00|8.63|8.63|8.62|8.62|8.63|8.63|8.6|8.6|0
1659716700000|2022-08-05 16:25:00|8.63|8.63|8.62|8.62|8.64|8.64|8.62|8.62|0
1659717000000|2022-08-05 16:30:00|8.61|8.61|8.62|8.62|8.62|8.62|8.6|8.6|0
1659717300000|2022-08-05 16:35:00|8.63|8.63|8.62|8.62|8.64|8.64|8.62|8.62|0
1659717600000|2022-08-05 16:40:00|8.63|8.63|8.64|8.64|8.65|8.65|8.6|8.6|0
1659717900000|2022-08-05 16:45:00|8.63|8.63|8.65|8.65|8.65|8.65|8.63|8.63|0
1659718200000|2022-08-05 16:50:00|8.64|8.64|8.65|8.65|8.65|8.65|8.63|8.63|0
1659718500000|2022-08-05 16:55:00|8.64|8.64|8.63|8.63|8.65|8.65|8.63|8.63|0
1659718800000|2022-08-05 17:00:00|8.64|8.64|8.63|8.63|8.64|8.64|8.61|8.61|0
1659719100000|2022-08-05 17:05:00|8.64|8.64|8.64|8.64|8.65|8.65|8.62|8.62|0
1659719400000|2022-08-05 17:10:00|8.63|8.63|8.62|8.62|8.65|8.65|8.62|8.62|0
1659719700000|2022-08-05 17:15:00|8.63|8.63|8.6|8.6|8.63|8.63|8.59|8.59|0
1659720000000|2022-08-05 17:20:00|8.59|8.59|8.62|8.62|8.62|8.62|8.59|8.59|0
1659720300000|2022-08-05 17:25:00|8.61|8.61|8.62|8.62|8.64|8.64|8.61|8.61|0
1659720600000|2022-08-05 17:30:00|8.63|8.63|8.63|8.63|8.63|8.63|8.62|8.62|0
1659720900000|2022-08-05 17:35:00|8.64|8.64|8.59|8.59|8.64|8.64|8.59|8.59|0
1659721200000|2022-08-05 17:40:00|8.61|8.61|8.58|8.58|8.61|8.61|8.58|8.58|0
1659721500000|2022-08-05 17:45:00|8.57|8.57|8.53|8.53|8.57|8.57|8.52|8.52|0
1659721800000|2022-08-05 17:50:00|8.52|8.52|8.54|8.54|8.55|8.55|8.52|8.52|0
1659722100000|2022-08-05 17:55:00|8.53|8.53|8.56|8.56|8.56|8.56|8.52|8.52|0
1659722400000|2022-08-05 18:00:00|8.55|8.55|8.54|8.54|8.55|8.55|8.54|8.54|0
1659722700000|2022-08-05 18:05:00|8.53|8.53|8.51|8.51|8.54|8.54|8.51|8.51|0
1659723000000|2022-08-05 18:10:00|8.52|8.52|8.52|8.52|8.54|8.54|8.51|8.51|0
1659723300000|2022-08-05 18:15:00|8.47|8.47|8.56|8.56|8.57|8.57|8.47|8.47|0
1659723600000|2022-08-05 18:20:00|8.55|8.55|8.54|8.54|8.56|8.56|8.53|8.53|0
1659723900000|2022-08-05 18:25:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1659724200000|2022-08-05 18:30:00|8.51|8.51|8.54|8.54|8.55|8.55|8.51|8.51|0
1659724500000|2022-08-05 18:35:00|8.55|8.55|8.56|8.56|8.57|8.57|8.54|8.54|0
1659724800000|2022-08-05 18:40:00|8.57|8.57|8.59|8.59|8.59|8.59|8.56|8.56|0
1659725100000|2022-08-05 18:45:00|8.58|8.58|8.59|8.59|8.6|8.6|8.58|8.58|0
1659725400000|2022-08-05 18:50:00|8.58|8.58|8.59|8.59|8.59|8.59|8.58|8.58|0
1659725700000|2022-08-05 18:55:00|8.58|8.58|8.59|8.59|8.59|8.59|8.57|8.57|0
1659726000000|2022-08-05 19:00:00|8.58|8.58|8.59|8.59|8.6|8.6|8.58|8.58|0
1659726300000|2022-08-05 19:05:00|8.6|8.6|8.62|8.62|8.62|8.62|8.59|8.59|0
1659726600000|2022-08-05 19:10:00|8.63|8.63|8.62|8.62|8.63|8.63|8.62|8.62|0
1659726900000|2022-08-05 19:15:00|8.63|8.63|8.59|8.59|8.63|8.63|8.59|8.59|0
1659727200000|2022-08-05 19:20:00|8.6|8.6|8.61|8.61|8.61|8.61|8.59|8.59|0
1659727500000|2022-08-05 19:25:00|8.62|8.62|8.61|8.61|8.62|8.62|8.6|8.6|0
1659727800000|2022-08-05 19:30:00|8.62|8.62|8.65|8.65|8.67|8.67|8.61|8.61|0
1659728100000|2022-08-05 19:35:00|8.64|8.64|8.62|8.62|8.64|8.64|8.62|8.62|0
1659728400000|2022-08-05 19:40:00|8.63|8.63|8.61|8.61|8.63|8.63|8.61|8.61|0
1659728700000|2022-08-05 19:45:00|8.62|8.62|8.64|8.64|8.65|8.65|8.61|8.61|0
1659729000000|2022-08-05 19:50:00|8.67|8.67|8.7|8.7|8.7|8.7|8.66|8.66|0
1659729300000|2022-08-05 19:55:00|8.69|8.69|8.69|8.69|8.7|8.7|8.68|8.68|0
1659729600000|2022-08-05 20:00:00|8.67|8.67|8.66|8.66|8.68|8.68|8.66|8.66|0
1659945600000|2022-08-08 08:00:00|8.95|8.95|8.69|8.69|8.95|8.95|8.65|8.65|0
1659946200000|2022-08-08 08:10:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1659946500000|2022-08-08 08:15:00|8.7|8.7|8.71|8.71|8.71|8.71|8.7|8.7|0
1659946800000|2022-08-08 08:20:00|8.74|8.74|8.73|8.73|8.74|8.74|8.73|8.73|0
1659947400000|2022-08-08 08:30:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1659948000000|2022-08-08 08:40:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1659948300000|2022-08-08 08:45:00|8.73|8.73|8.83|8.83|8.83|8.83|8.73|8.73|0
1659948900000|2022-08-08 08:55:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1659950100000|2022-08-08 09:15:00|8.67|8.67|8.79|8.79|8.8|8.8|8.67|8.67|0
1659951000000|2022-08-08 09:30:00|8.78|8.78|8.77|8.77|8.78|8.78|8.77|8.77|0
1659951300000|2022-08-08 09:35:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1659951600000|2022-08-08 09:40:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1659952800000|2022-08-08 10:00:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1659953100000|2022-08-08 10:05:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1659954900000|2022-08-08 10:35:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1659955200000|2022-08-08 10:40:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1659956100000|2022-08-08 10:55:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1659956400000|2022-08-08 11:00:00|8.69|8.69|8.67|8.67|8.75|8.75|8.67|8.67|0
1659956700000|2022-08-08 11:05:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1659957000000|2022-08-08 11:10:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1659957300000|2022-08-08 11:15:00|8.71|8.71|8.7|8.7|8.72|8.72|8.7|8.7|0
1659957600000|2022-08-08 11:20:00|8.72|8.72|8.75|8.75|8.76|8.76|8.72|8.72|0
1659957900000|2022-08-08 11:25:00|8.76|8.76|8.73|8.73|8.76|8.76|8.72|8.72|0
1659958200000|2022-08-08 11:30:00|8.72|8.72|8.73|8.73|8.73|8.73|8.72|8.72|0
1659958500000|2022-08-08 11:35:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1659958800000|2022-08-08 11:40:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1659959100000|2022-08-08 11:45:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1659959400000|2022-08-08 11:50:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1659959700000|2022-08-08 11:55:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1659960000000|2022-08-08 12:00:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1659960300000|2022-08-08 12:05:00|8.83|8.83|8.9|8.9|8.9|8.9|8.83|8.83|0
1659960600000|2022-08-08 12:10:00|8.92|8.92|8.93|8.93|8.93|8.93|8.87|8.87|0
1659960900000|2022-08-08 12:15:00|8.94|8.94|8.95|8.95|8.99|8.99|8.93|8.93|0
1659961200000|2022-08-08 12:20:00|8.94|8.94|8.97|8.97|8.98|8.98|8.94|8.94|0
1659961500000|2022-08-08 12:25:00|8.98|8.98|8.98|8.98|8.98|8.98|8.97|8.97|0
1659961800000|2022-08-08 12:30:00|8.97|8.97|8.95|8.95|8.98|8.98|8.95|8.95|0
1659962100000|2022-08-08 12:35:00|8.96|8.96|8.93|8.93|8.96|8.96|8.92|8.92|0
1659962400000|2022-08-08 12:40:00|8.92|8.92|8.91|8.91|8.93|8.93|8.91|8.91|0
1659962700000|2022-08-08 12:45:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1659963000000|2022-08-08 12:50:00|9.02|9.02|9|9|9.02|9.02|9|9|0
1659963300000|2022-08-08 12:55:00|8.99|8.99|9.03|9.03|9.03|9.03|8.99|8.99|0
1659963600000|2022-08-08 13:00:00|9.02|9.02|8.92|8.92|9.02|9.02|8.92|8.92|0
1659963900000|2022-08-08 13:05:00|8.93|8.93|8.75|8.75|8.93|8.93|8.74|8.74|0
1659964200000|2022-08-08 13:10:00|8.77|8.77|8.77|8.77|8.77|8.77|8.74|8.74|0
1659964500000|2022-08-08 13:15:00|8.76|8.76|8.88|8.88|8.88|8.88|8.76|8.76|0
1659964800000|2022-08-08 13:20:00|8.89|8.89|8.88|8.88|8.89|8.89|8.87|8.87|0
1659965100000|2022-08-08 13:25:00|8.85|8.85|8.75|8.75|8.89|8.89|8.72|8.72|0
1659965400000|2022-08-08 13:30:00|8.81|8.81|8.72|8.72|8.82|8.82|8.61|8.61|0
1659965700000|2022-08-08 13:35:00|8.7|8.7|8.76|8.76|8.78|8.78|8.65|8.65|0
1659966000000|2022-08-08 13:40:00|8.78|8.78|8.82|8.82|8.84|8.84|8.75|8.75|0
1659966300000|2022-08-08 13:45:00|8.83|8.83|8.96|8.96|9.02|9.02|8.81|8.81|0
1659966600000|2022-08-08 13:50:00|8.98|8.98|8.95|8.95|9|9|8.94|8.94|0
1659966900000|2022-08-08 13:55:00|8.97|8.97|8.93|8.93|8.97|8.97|8.92|8.92|0
1659967200000|2022-08-08 14:00:00|8.94|8.94|8.98|8.98|9|9|8.9|8.9|0
1659967500000|2022-08-08 14:05:00|8.99|8.99|9|9|9|9|8.93|8.93|0
1659967800000|2022-08-08 14:10:00|8.99|8.99|8.98|8.98|9.03|9.03|8.98|8.98|0
1659968100000|2022-08-08 14:15:00|8.96|8.96|8.93|8.93|8.96|8.96|8.89|8.89|0
1659968400000|2022-08-08 14:20:00|8.92|8.92|8.92|8.92|8.94|8.94|8.9|8.9|0
1659968700000|2022-08-08 14:25:00|8.91|8.91|8.9|8.9|8.91|8.91|8.86|8.86|0
1659969000000|2022-08-08 14:30:00|8.89|8.89|8.96|8.96|8.96|8.96|8.89|8.89|0
1659969300000|2022-08-08 14:35:00|8.95|8.95|9|9|9.01|9.01|8.95|8.95|0
1659969600000|2022-08-08 14:40:00|8.99|8.99|9.05|9.05|9.05|9.05|8.98|8.98|0
1659969900000|2022-08-08 14:45:00|9.06|9.06|8.98|8.98|9.06|9.06|8.97|8.97|0
1659970200000|2022-08-08 14:50:00|8.99|8.99|9.09|9.09|9.09|9.09|8.98|8.98|0
1659970500000|2022-08-08 14:55:00|9.08|9.08|9.07|9.07|9.08|9.08|9.04|9.04|0
1659970800000|2022-08-08 15:00:00|9.08|9.08|9.08|9.08|9.08|9.08|9.06|9.06|0
1659971100000|2022-08-08 15:05:00|9.09|9.09|9.1|9.1|9.11|9.11|9.06|9.06|0
1659971400000|2022-08-08 15:10:00|9.09|9.09|9.03|9.03|9.11|9.11|9.01|9.01|0
1659971700000|2022-08-08 15:15:00|9.02|9.02|9.03|9.03|9.05|9.05|9|9|0
1659972000000|2022-08-08 15:20:00|9.02|9.02|9.01|9.01|9.04|9.04|9.01|9.01|0
1659972300000|2022-08-08 15:25:00|9.02|9.02|8.96|8.96|9.02|9.02|8.95|8.95|0
1659972600000|2022-08-08 15:30:00|8.95|8.95|8.93|8.93|8.96|8.96|8.92|8.92|0
1659972900000|2022-08-08 15:35:00|8.92|8.92|8.85|8.85|8.93|8.93|8.85|8.85|0
1659973200000|2022-08-08 15:40:00|8.84|8.84|8.77|8.77|8.85|8.85|8.76|8.76|0
1659973500000|2022-08-08 15:45:00|8.78|8.78|8.84|8.84|8.86|8.86|8.76|8.76|0
1659973800000|2022-08-08 15:50:00|8.85|8.85|8.88|8.88|8.88|8.88|8.83|8.83|0
1659974100000|2022-08-08 15:55:00|8.87|8.87|8.89|8.89|8.89|8.89|8.86|8.86|0
1659974400000|2022-08-08 16:00:00|8.88|8.88|8.88|8.88|8.9|8.9|8.87|8.87|0
1659974700000|2022-08-08 16:05:00|8.87|8.87|8.86|8.86|8.89|8.89|8.85|8.85|0
1659975000000|2022-08-08 16:10:00|8.87|8.87|8.85|8.85|8.87|8.87|8.85|8.85|0
1659975300000|2022-08-08 16:15:00|8.84|8.84|8.85|8.85|8.85|8.85|8.83|8.83|0
1659975600000|2022-08-08 16:20:00|8.86|8.86|8.83|8.83|8.86|8.86|8.82|8.82|0
1659975900000|2022-08-08 16:25:00|8.82|8.82|8.82|8.82|8.86|8.86|8.82|8.82|0
1659976200000|2022-08-08 16:30:00|8.83|8.83|8.85|8.85|8.85|8.85|8.83|8.83|0
1659976500000|2022-08-08 16:35:00|8.86|8.86|8.85|8.85|8.86|8.86|8.83|8.83|0
1659976800000|2022-08-08 16:40:00|8.86|8.86|8.91|8.91|8.92|8.92|8.85|8.85|0
1659977100000|2022-08-08 16:45:00|8.92|8.92|8.92|8.92|8.93|8.93|8.9|8.9|0
1659977400000|2022-08-08 16:50:00|8.93|8.93|8.98|8.98|8.98|8.98|8.93|8.93|0
1659977700000|2022-08-08 16:55:00|8.97|8.97|8.98|8.98|8.98|8.98|8.96|8.96|0
1659978000000|2022-08-08 17:00:00|8.97|8.97|8.97|8.97|8.97|8.97|8.95|8.95|0
1659978300000|2022-08-08 17:05:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1659978600000|2022-08-08 17:10:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1659978900000|2022-08-08 17:15:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1659979200000|2022-08-08 17:20:00|8.98|8.98|8.94|8.94|8.98|8.98|8.93|8.93|0
1659979500000|2022-08-08 17:25:00|8.95|8.95|8.92|8.92|8.95|8.95|8.92|8.92|0
1659979800000|2022-08-08 17:30:00|8.91|8.91|8.94|8.94|8.95|8.95|8.91|8.91|0
1659980100000|2022-08-08 17:35:00|8.95|8.95|8.91|8.91|8.95|8.95|8.89|8.89|0
1659980400000|2022-08-08 17:40:00|8.9|8.9|8.94|8.94|8.94|8.94|8.9|8.9|0
1659980700000|2022-08-08 17:45:00|8.93|8.93|8.92|8.92|8.94|8.94|8.92|8.92|0
1659981000000|2022-08-08 17:50:00|8.93|8.93|8.94|8.94|8.94|8.94|8.92|8.92|0
1659981300000|2022-08-08 17:55:00|8.95|8.95|8.93|8.93|8.95|8.95|8.93|8.93|0
1659981600000|2022-08-08 18:00:00|8.92|8.92|8.88|8.88|8.94|8.94|8.88|8.88|0
1659981900000|2022-08-08 18:05:00|8.89|8.89|8.92|8.92|8.92|8.92|8.85|8.85|0
1659982200000|2022-08-08 18:10:00|8.93|8.93|8.92|8.92|8.93|8.93|8.9|8.9|0
1659982500000|2022-08-08 18:15:00|8.93|8.93|8.93|8.93|8.93|8.93|8.91|8.91|0
1659982800000|2022-08-08 18:20:00|8.92|8.92|8.94|8.94|8.94|8.94|8.92|8.92|0
1659983100000|2022-08-08 18:25:00|8.93|8.93|8.93|8.93|8.94|8.94|8.92|8.92|0
1659983400000|2022-08-08 18:30:00|8.94|8.94|8.95|8.95|8.95|8.95|8.93|8.93|0
1659983700000|2022-08-08 18:35:00|8.94|8.94|8.94|8.94|8.95|8.95|8.93|8.93|0
1659984000000|2022-08-08 18:40:00|8.93|8.93|8.93|8.93|8.95|8.95|8.93|8.93|0
1659984300000|2022-08-08 18:45:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1659984600000|2022-08-08 18:50:00|8.92|8.92|8.89|8.89|8.92|8.92|8.88|8.88|0
1659984900000|2022-08-08 18:55:00|8.88|8.88|8.89|8.89|8.9|8.9|8.88|8.88|0
1659985200000|2022-08-08 19:00:00|8.9|8.9|8.91|8.91|8.91|8.91|8.88|8.88|0
1659985500000|2022-08-08 19:05:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1659985800000|2022-08-08 19:10:00|8.9|8.9|8.9|8.9|8.9|8.9|8.88|8.88|0
1659986100000|2022-08-08 19:15:00|8.89|8.89|8.9|8.9|8.9|8.9|8.88|8.88|0
1659986400000|2022-08-08 19:20:00|8.89|8.89|8.91|8.91|8.92|8.92|8.89|8.89|0
1659986700000|2022-08-08 19:25:00|8.92|8.92|8.93|8.93|8.94|8.94|8.91|8.91|0
1659987000000|2022-08-08 19:30:00|8.92|8.92|8.92|8.92|8.93|8.93|8.9|8.9|0
1659987300000|2022-08-08 19:35:00|8.93|8.93|8.94|8.94|8.94|8.94|8.92|8.92|0
1659987600000|2022-08-08 19:40:00|8.93|8.93|8.94|8.94|8.95|8.95|8.93|8.93|0
1659987900000|2022-08-08 19:45:00|8.93|8.93|8.92|8.92|8.94|8.94|8.92|8.92|0
1659988200000|2022-08-08 19:50:00|8.93|8.93|8.92|8.92|8.93|8.93|8.91|8.91|0
1659988500000|2022-08-08 19:55:00|8.93|8.93|8.93|8.93|8.93|8.93|8.89|8.89|0
1659988800000|2022-08-08 20:00:00|8.92|8.92|8.91|8.91|8.93|8.93|8.91|8.91|0
1659989100000|2022-08-08 20:05:00|8.9|8.9|8.92|8.92|8.92|8.92|8.9|8.9|0
1659989400000|2022-08-08 20:10:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1659989700000|2022-08-08 20:15:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1659990000000|2022-08-08 20:20:00|8.93|8.93|8.91|8.91|8.93|8.93|8.91|8.91|0
1659990600000|2022-08-08 20:30:00|8.92|8.92|8.91|8.91|8.92|8.92|8.91|8.91|0
1659991500000|2022-08-08 20:45:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1659991800000|2022-08-08 20:50:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1659993900000|2022-08-08 21:25:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1659995400000|2022-08-08 21:50:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1659996000000|2022-08-08 22:00:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1659996300000|2022-08-08 22:05:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1659996600000|2022-08-08 22:10:00|8.91|8.91|8.92|8.92|8.92|8.92|8.9|8.9|0
1659996900000|2022-08-08 22:15:00|8.9|8.9|8.9|8.9|8.92|8.92|8.9|8.9|0
1659997200000|2022-08-08 22:20:00|8.92|8.92|8.92|8.92|8.92|8.92|8.9|8.9|0
1659997500000|2022-08-08 22:25:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1659997800000|2022-08-08 22:30:00|8.92|8.92|8.92|8.92|8.92|8.92|8.9|8.9|0
1659998100000|2022-08-08 22:35:00|8.93|8.93|8.9|8.9|8.93|8.93|8.9|8.9|0
1659998400000|2022-08-08 22:40:00|8.91|8.91|8.9|8.9|8.92|8.92|8.9|8.9|0
1659998700000|2022-08-08 22:45:00|8.92|8.92|8.92|8.92|8.92|8.92|8.9|8.9|0
1659999000000|2022-08-08 22:50:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1659999300000|2022-08-08 22:55:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1659999600000|2022-08-08 23:00:00|8.9|8.9|8.91|8.91|8.91|8.91|8.89|8.89|0
1659999900000|2022-08-08 23:05:00|8.92|8.92|8.89|8.89|8.92|8.92|8.89|8.89|0
1660000200000|2022-08-08 23:10:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1660000500000|2022-08-08 23:15:00|8.92|8.92|8.89|8.89|8.92|8.92|8.89|8.89|0
1660000800000|2022-08-08 23:20:00|8.92|8.92|8.92|8.92|8.92|8.92|8.89|8.89|0
1660001100000|2022-08-08 23:25:00|8.89|8.89|8.92|8.92|8.92|8.92|8.89|8.89|0
1660001400000|2022-08-08 23:30:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1660001700000|2022-08-08 23:35:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1660002000000|2022-08-08 23:40:00|8.89|8.89|8.91|8.91|8.91|8.91|8.89|8.89|0
1660002300000|2022-08-08 23:45:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1660002900000|2022-08-08 23:55:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1660032000000|2022-08-09 08:00:00|8.95|8.95|8.92|8.92|8.95|8.95|8.92|8.92|0
1660032300000|2022-08-09 08:05:00|8.93|8.93|9.13|9.13|9.13|9.13|8.93|8.93|0
1660032600000|2022-08-09 08:10:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1660034400000|2022-08-09 08:40:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1660034700000|2022-08-09 08:45:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1660035300000|2022-08-09 08:55:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1660036500000|2022-08-09 09:15:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1660037400000|2022-08-09 09:30:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1660038000000|2022-08-09 09:40:00|8.94|8.94|8.98|8.98|8.98|8.98|8.94|8.94|0
1660039500000|2022-08-09 10:05:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1660039800000|2022-08-09 10:10:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1660040100000|2022-08-09 10:15:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1660041000000|2022-08-09 10:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1660041600000|2022-08-09 10:40:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1660042800000|2022-08-09 11:00:00|8.89|8.89|8.99|8.99|8.99|8.99|8.89|8.89|0
1660043100000|2022-08-09 11:05:00|9|9|8.94|8.94|9|9|8.94|8.94|0
1660043400000|2022-08-09 11:10:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1660043700000|2022-08-09 11:15:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1660044000000|2022-08-09 11:20:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1660044300000|2022-08-09 11:25:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1660044600000|2022-08-09 11:30:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1660044900000|2022-08-09 11:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1660045200000|2022-08-09 11:40:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1660045500000|2022-08-09 11:45:00|8.93|8.93|8.9|8.9|8.94|8.94|8.9|8.9|0
1660045800000|2022-08-09 11:50:00|8.88|8.88|8.91|8.91|8.91|8.91|8.88|8.88|0
1660046100000|2022-08-09 11:55:00|8.88|8.88|8.86|8.86|8.88|8.88|8.86|8.86|0
1660046400000|2022-08-09 12:00:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1660046700000|2022-08-09 12:05:00|8.87|8.87|8.86|8.86|8.87|8.87|8.85|8.85|0
1660047000000|2022-08-09 12:10:00|8.87|8.87|8.93|8.93|8.93|8.93|8.85|8.85|0
1660047300000|2022-08-09 12:15:00|8.87|8.87|8.87|8.87|8.92|8.92|8.87|8.87|0
1660047600000|2022-08-09 12:20:00|8.89|8.89|8.94|8.94|8.94|8.94|8.88|8.88|0
1660047900000|2022-08-09 12:25:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1660048200000|2022-08-09 12:30:00|8.9|8.9|8.92|8.92|8.95|8.95|8.9|8.9|0
1660048500000|2022-08-09 12:35:00|8.94|8.94|8.9|8.9|8.95|8.95|8.9|8.9|0
1660048800000|2022-08-09 12:40:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1660049100000|2022-08-09 12:45:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1660049400000|2022-08-09 12:50:00|8.9|8.9|8.91|8.91|8.92|8.92|8.9|8.9|0
1660049700000|2022-08-09 12:55:00|8.89|8.89|8.92|8.92|8.93|8.93|8.89|8.89|0
1660050000000|2022-08-09 13:00:00|8.91|8.91|8.91|8.91|8.92|8.92|8.91|8.91|0
1660050300000|2022-08-09 13:05:00|8.92|8.92|8.91|8.91|8.92|8.92|8.91|8.91|0
1660050600000|2022-08-09 13:10:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1660050900000|2022-08-09 13:15:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1660051200000|2022-08-09 13:20:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1660051500000|2022-08-09 13:25:00|8.84|8.84|8.77|8.77|8.89|8.89|8.75|8.75|0
1660051800000|2022-08-09 13:30:00|8.78|8.78|8.65|8.65|8.78|8.78|8.62|8.62|0
1660052100000|2022-08-09 13:35:00|8.68|8.68|8.67|8.67|8.72|8.72|8.64|8.64|0
1660052400000|2022-08-09 13:40:00|8.66|8.66|8.67|8.67|8.69|8.69|8.63|8.63|0
1660052700000|2022-08-09 13:45:00|8.68|8.68|8.73|8.73|8.73|8.73|8.58|8.58|0
1660053000000|2022-08-09 13:50:00|8.72|8.72|8.67|8.67|8.77|8.77|8.67|8.67|0
1660053300000|2022-08-09 13:55:00|8.69|8.69|8.64|8.64|8.69|8.69|8.61|8.61|0
1660053600000|2022-08-09 14:00:00|8.65|8.65|8.62|8.62|8.65|8.65|8.58|8.58|0
1660053900000|2022-08-09 14:05:00|8.61|8.61|8.57|8.57|8.61|8.61|8.55|8.55|0
1660054200000|2022-08-09 14:10:00|8.56|8.56|8.59|8.59|8.62|8.62|8.55|8.55|0
1660054500000|2022-08-09 14:15:00|8.58|8.58|8.54|8.54|8.58|8.58|8.54|8.54|0
1660054800000|2022-08-09 14:20:00|8.55|8.55|8.49|8.49|8.56|8.56|8.47|8.47|0
1660055100000|2022-08-09 14:25:00|8.5|8.5|8.55|8.55|8.56|8.56|8.49|8.49|0
1660055400000|2022-08-09 14:30:00|8.56|8.56|8.54|8.54|8.56|8.56|8.51|8.51|0
1660055700000|2022-08-09 14:35:00|8.53|8.53|8.47|8.47|8.54|8.54|8.46|8.46|0
1660056000000|2022-08-09 14:40:00|8.48|8.48|8.47|8.47|8.49|8.49|8.45|8.45|0
1660056300000|2022-08-09 14:45:00|8.46|8.46|8.47|8.47|8.48|8.48|8.43|8.43|0
1660056600000|2022-08-09 14:50:00|8.48|8.48|8.49|8.49|8.5|8.5|8.47|8.47|0
1660056900000|2022-08-09 14:55:00|8.5|8.5|8.46|8.46|8.5|8.5|8.46|8.46|0
1660057200000|2022-08-09 15:00:00|8.45|8.45|8.4|8.4|8.45|8.45|8.4|8.4|0
1660057500000|2022-08-09 15:05:00|8.39|8.39|8.39|8.39|8.41|8.41|8.39|8.39|0
1660057800000|2022-08-09 15:10:00|8.4|8.4|8.45|8.45|8.47|8.47|8.4|8.4|0
1660058100000|2022-08-09 15:15:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1660058400000|2022-08-09 15:20:00|8.46|8.46|8.47|8.47|8.49|8.49|8.46|8.46|0
1660058700000|2022-08-09 15:25:00|8.46|8.46|8.45|8.45|8.48|8.48|8.45|8.45|0
1660059000000|2022-08-09 15:30:00|8.44|8.44|8.4|8.4|8.44|8.44|8.4|8.4|0
1660059300000|2022-08-09 15:35:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1660059600000|2022-08-09 15:40:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1660059900000|2022-08-09 15:45:00|8.41|8.41|8.42|8.42|8.43|8.43|8.41|8.41|0
1660060200000|2022-08-09 15:50:00|8.41|8.41|8.42|8.42|8.43|8.43|8.4|8.4|0
1660060500000|2022-08-09 15:55:00|8.41|8.41|8.4|8.4|8.42|8.42|8.4|8.4|0
1660060800000|2022-08-09 16:00:00|8.41|8.41|8.39|8.39|8.42|8.42|8.38|8.38|0
1660061100000|2022-08-09 16:05:00|8.4|8.4|8.37|8.37|8.4|8.4|8.37|8.37|0
1660061400000|2022-08-09 16:10:00|8.38|8.38|8.38|8.38|8.39|8.39|8.37|8.37|0
1660061700000|2022-08-09 16:15:00|8.39|8.39|8.38|8.38|8.39|8.39|8.37|8.37|0
1660062000000|2022-08-09 16:20:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1660062300000|2022-08-09 16:25:00|8.38|8.38|8.38|8.38|8.39|8.39|8.37|8.37|0
1660062600000|2022-08-09 16:30:00|8.37|8.37|8.4|8.4|8.41|8.41|8.37|8.37|0
1660062900000|2022-08-09 16:35:00|8.39|8.39|8.42|8.42|8.43|8.43|8.39|8.39|0
1660063200000|2022-08-09 16:40:00|8.43|8.43|8.44|8.44|8.44|8.44|8.42|8.42|0
1660063500000|2022-08-09 16:45:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1660063800000|2022-08-09 16:50:00|8.43|8.43|8.43|8.43|8.43|8.43|8.42|8.42|0
1660064100000|2022-08-09 16:55:00|8.42|8.42|8.43|8.43|8.43|8.43|8.41|8.41|0
1660064400000|2022-08-09 17:00:00|8.44|8.44|8.45|8.45|8.45|8.45|8.43|8.43|0
1660064700000|2022-08-09 17:05:00|8.44|8.44|8.44|8.44|8.45|8.45|8.43|8.43|0
1660065000000|2022-08-09 17:10:00|8.45|8.45|8.46|8.46|8.46|8.46|8.44|8.44|0
1660065300000|2022-08-09 17:15:00|8.45|8.45|8.45|8.45|8.47|8.47|8.44|8.44|0
1660065600000|2022-08-09 17:20:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1660065900000|2022-08-09 17:25:00|8.46|8.46|8.44|8.44|8.47|8.47|8.44|8.44|0
1660066200000|2022-08-09 17:30:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1660066500000|2022-08-09 17:35:00|8.41|8.41|8.4|8.4|8.42|8.42|8.4|8.4|0
1660066800000|2022-08-09 17:40:00|8.41|8.41|8.39|8.39|8.41|8.41|8.38|8.38|0
1660067100000|2022-08-09 17:45:00|8.38|8.38|8.41|8.41|8.41|8.41|8.38|8.38|0
1660067400000|2022-08-09 17:50:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1660067700000|2022-08-09 17:55:00|8.43|8.43|8.43|8.43|8.44|8.44|8.43|8.43|0
1660068000000|2022-08-09 18:00:00|8.44|8.44|8.43|8.43|8.44|8.44|8.43|8.43|0
1660068300000|2022-08-09 18:05:00|8.44|8.44|8.43|8.43|8.44|8.44|8.42|8.42|0
1660068600000|2022-08-09 18:10:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1660068900000|2022-08-09 18:15:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1660069200000|2022-08-09 18:20:00|8.41|8.41|8.43|8.43|8.44|8.44|8.41|8.41|0
1660069500000|2022-08-09 18:25:00|8.44|8.44|8.43|8.43|8.44|8.44|8.42|8.42|0
1660069800000|2022-08-09 18:30:00|8.44|8.44|8.44|8.44|8.45|8.45|8.43|8.43|0
1660070100000|2022-08-09 18:35:00|8.43|8.43|8.44|8.44|8.45|8.45|8.43|8.43|0
1660070400000|2022-08-09 18:40:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1660070700000|2022-08-09 18:45:00|8.45|8.45|8.45|8.45|8.45|8.45|8.44|8.44|0
1660071000000|2022-08-09 18:50:00|8.44|8.44|8.44|8.44|8.46|8.46|8.44|8.44|0
1660071300000|2022-08-09 18:55:00|8.43|8.43|8.44|8.44|8.45|8.45|8.43|8.43|0
1660071600000|2022-08-09 19:00:00|8.45|8.45|8.43|8.43|8.45|8.45|8.43|8.43|0
1660071900000|2022-08-09 19:05:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1660072200000|2022-08-09 19:10:00|8.43|8.43|8.43|8.43|8.43|8.43|8.42|8.42|0
1660072500000|2022-08-09 19:15:00|8.44|8.44|8.45|8.45|8.45|8.45|8.43|8.43|0
1660072800000|2022-08-09 19:20:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1660073100000|2022-08-09 19:25:00|8.46|8.46|8.44|8.44|8.47|8.47|8.44|8.44|0
1660073400000|2022-08-09 19:30:00|8.43|8.43|8.44|8.44|8.45|8.45|8.43|8.43|0
1660073700000|2022-08-09 19:35:00|8.45|8.45|8.44|8.44|8.45|8.45|8.44|8.44|0
1660074000000|2022-08-09 19:40:00|8.43|8.43|8.41|8.41|8.44|8.44|8.41|8.41|0
1660074300000|2022-08-09 19:45:00|8.42|8.42|8.44|8.44|8.45|8.45|8.42|8.42|0
1660074600000|2022-08-09 19:50:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1660074900000|2022-08-09 19:55:00|8.43|8.43|8.44|8.44|8.46|8.46|8.43|8.43|0
1660075200000|2022-08-09 20:00:00|8.48|8.48|8.48|8.48|8.48|8.48|8.45|8.45|0
1660075500000|2022-08-09 20:05:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1660075800000|2022-08-09 20:10:00|8.44|8.44|8.51|8.51|8.51|8.51|8.42|8.42|0
1660076100000|2022-08-09 20:15:00|8.52|8.52|8.42|8.42|8.52|8.52|8.38|8.38|0
1660076400000|2022-08-09 20:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1660076700000|2022-08-09 20:25:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1660077000000|2022-08-09 20:30:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1660080300000|2022-08-09 21:25:00|8.47|8.47|8.44|8.44|8.47|8.47|8.44|8.44|0
1660080900000|2022-08-09 21:35:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1660081500000|2022-08-09 21:45:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1660081800000|2022-08-09 21:50:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1660082100000|2022-08-09 21:55:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1660082700000|2022-08-09 22:05:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1660083000000|2022-08-09 22:10:00|8.42|8.42|8.47|8.47|8.47|8.47|8.42|8.42|0
1660083300000|2022-08-09 22:15:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1660083600000|2022-08-09 22:20:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1660084500000|2022-08-09 22:35:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1660084800000|2022-08-09 22:40:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1660085100000|2022-08-09 22:45:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1660085400000|2022-08-09 22:50:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1660085700000|2022-08-09 22:55:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1660086000000|2022-08-09 23:00:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1660087200000|2022-08-09 23:20:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1660087500000|2022-08-09 23:25:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1660087800000|2022-08-09 23:30:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1660088100000|2022-08-09 23:35:00|8.45|8.45|8.47|8.47|8.47|8.47|8.44|8.44|0
1660088400000|2022-08-09 23:40:00|8.44|8.44|8.44|8.44|8.47|8.47|8.44|8.44|0
1660088700000|2022-08-09 23:45:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1660089000000|2022-08-09 23:50:00|8.44|8.44|8.46|8.46|8.46|8.46|8.44|8.44|0
1660089300000|2022-08-09 23:55:00|8.45|8.45|8.44|8.44|8.47|8.47|8.44|8.44|0
1660118400000|2022-08-10 08:00:00|8.36|8.36|8.18|8.18|8.36|8.36|8.18|8.18|0
1660118700000|2022-08-10 08:05:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1660119900000|2022-08-10 08:25:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1660120200000|2022-08-10 08:30:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1660125300000|2022-08-10 09:55:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1660125600000|2022-08-10 10:00:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1660128600000|2022-08-10 10:50:00|8.36|8.36|8.44|8.44|8.44|8.44|8.36|8.36|0
1660129500000|2022-08-10 11:05:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1660129800000|2022-08-10 11:10:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1660130100000|2022-08-10 11:15:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1660131000000|2022-08-10 11:30:00|8.47|8.47|8.44|8.44|8.47|8.47|8.44|8.44|0
1660131300000|2022-08-10 11:35:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1660131600000|2022-08-10 11:40:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1660132200000|2022-08-10 11:50:00|8.45|8.45|8.43|8.43|8.45|8.45|8.43|8.43|0
1660132500000|2022-08-10 11:55:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1660133100000|2022-08-10 12:05:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1660133700000|2022-08-10 12:15:00|8.44|8.44|8.45|8.45|8.45|8.45|8.44|8.44|0
1660134000000|2022-08-10 12:20:00|8.44|8.44|8.41|8.41|8.44|8.44|8.41|8.41|0
1660134600000|2022-08-10 12:30:00|8.47|8.47|8.82|8.82|8.82|8.82|8.47|8.47|0
1660134900000|2022-08-10 12:35:00|8.8|8.8|8.74|8.74|8.8|8.8|8.7|8.7|0
1660135200000|2022-08-10 12:40:00|8.7|8.7|8.72|8.72|8.72|8.72|8.65|8.65|0
1660135500000|2022-08-10 12:45:00|8.73|8.73|8.77|8.77|8.78|8.78|8.72|8.72|0
1660135800000|2022-08-10 12:50:00|8.76|8.76|8.76|8.76|8.76|8.76|8.72|8.72|0
1660136100000|2022-08-10 12:55:00|8.75|8.75|8.75|8.75|8.76|8.76|8.75|8.75|0
1660136400000|2022-08-10 13:00:00|8.74|8.74|8.77|8.77|8.77|8.77|8.74|8.74|0
1660136700000|2022-08-10 13:05:00|8.76|8.76|8.76|8.76|8.77|8.77|8.74|8.74|0
1660137000000|2022-08-10 13:10:00|8.75|8.75|8.77|8.77|8.77|8.77|8.75|8.75|0
1660137300000|2022-08-10 13:15:00|8.76|8.76|8.81|8.81|8.81|8.81|8.76|8.76|0
1660137600000|2022-08-10 13:20:00|8.8|8.8|8.81|8.81|8.81|8.81|8.79|8.79|0
1660137900000|2022-08-10 13:25:00|8.8|8.8|8.77|8.77|8.8|8.8|8.72|8.72|0
1660138200000|2022-08-10 13:30:00|8.72|8.72|8.57|8.57|8.76|8.76|8.55|8.55|0
1660138500000|2022-08-10 13:35:00|8.58|8.58|8.68|8.68|8.68|8.68|8.57|8.57|0
1660138800000|2022-08-10 13:40:00|8.67|8.67|8.72|8.72|8.73|8.73|8.65|8.65|0
1660139100000|2022-08-10 13:45:00|8.73|8.73|8.73|8.73|8.75|8.75|8.7|8.7|0
1660139400000|2022-08-10 13:50:00|8.75|8.75|8.69|8.69|8.76|8.76|8.67|8.67|0
1660139700000|2022-08-10 13:55:00|8.7|8.7|8.73|8.73|8.74|8.74|8.68|8.68|0
1660140000000|2022-08-10 14:00:00|8.74|8.74|8.78|8.78|8.81|8.81|8.73|8.73|0
1660140300000|2022-08-10 14:05:00|8.77|8.77|8.75|8.75|8.82|8.82|8.73|8.73|0
1660140600000|2022-08-10 14:10:00|8.74|8.74|8.74|8.74|8.8|8.8|8.72|8.72|0
1660140900000|2022-08-10 14:15:00|8.73|8.73|8.68|8.68|8.75|8.75|8.68|8.68|0
1660141200000|2022-08-10 14:20:00|8.7|8.7|8.7|8.7|8.72|8.72|8.62|8.62|0
1660141500000|2022-08-10 14:25:00|8.71|8.71|8.66|8.66|8.72|8.72|8.66|8.66|0
1660141800000|2022-08-10 14:30:00|8.67|8.67|8.54|8.54|8.67|8.67|8.54|8.54|0
1660142100000|2022-08-10 14:35:00|8.53|8.53|8.6|8.6|8.64|8.64|8.5|8.5|0
1660142400000|2022-08-10 14:40:00|8.61|8.61|8.63|8.63|8.65|8.65|8.61|8.61|0
1660142700000|2022-08-10 14:45:00|8.62|8.62|8.64|8.64|8.65|8.65|8.62|8.62|0
1660143000000|2022-08-10 14:50:00|8.65|8.65|8.69|8.69|8.71|8.71|8.65|8.65|0
1660143300000|2022-08-10 14:55:00|8.7|8.7|8.69|8.69|8.7|8.7|8.66|8.66|0
1660143600000|2022-08-10 15:00:00|8.7|8.7|8.75|8.75|8.75|8.75|8.7|8.7|0
1660143900000|2022-08-10 15:05:00|8.76|8.76|8.73|8.73|8.77|8.77|8.73|8.73|0
1660144200000|2022-08-10 15:10:00|8.72|8.72|8.72|8.72|8.72|8.72|8.7|8.7|0
1660144500000|2022-08-10 15:15:00|8.71|8.71|8.7|8.7|8.72|8.72|8.68|8.68|0
1660144800000|2022-08-10 15:20:00|8.69|8.69|8.71|8.71|8.73|8.73|8.69|8.69|0
1660145100000|2022-08-10 15:25:00|8.7|8.7|8.73|8.73|8.73|8.73|8.7|8.7|0
1660145400000|2022-08-10 15:30:00|8.72|8.72|8.69|8.69|8.73|8.73|8.69|8.69|0
1660145700000|2022-08-10 15:35:00|8.68|8.68|8.65|8.65|8.69|8.69|8.65|8.65|0
1660146000000|2022-08-10 15:40:00|8.64|8.64|8.67|8.67|8.67|8.67|8.64|8.64|0
1660146300000|2022-08-10 15:45:00|8.66|8.66|8.65|8.65|8.67|8.67|8.65|8.65|0
1660146600000|2022-08-10 15:50:00|8.64|8.64|8.65|8.65|8.65|8.65|8.63|8.63|0
1660146900000|2022-08-10 15:55:00|8.66|8.66|8.66|8.66|8.66|8.66|8.65|8.65|0
1660147200000|2022-08-10 16:00:00|8.67|8.67|8.68|8.68|8.68|8.68|8.66|8.66|0
1660147500000|2022-08-10 16:05:00|8.67|8.67|8.71|8.71|8.71|8.71|8.66|8.66|0
1660147800000|2022-08-10 16:10:00|8.72|8.72|8.72|8.72|8.73|8.73|8.71|8.71|0
1660148100000|2022-08-10 16:15:00|8.73|8.73|8.65|8.65|8.74|8.74|8.65|8.65|0
1660148400000|2022-08-10 16:20:00|8.64|8.64|8.64|8.64|8.65|8.65|8.62|8.62|0
1660148700000|2022-08-10 16:25:00|8.65|8.65|8.68|8.68|8.68|8.68|8.64|8.64|0
1660149000000|2022-08-10 16:30:00|8.67|8.67|8.68|8.68|8.69|8.69|8.67|8.67|0
1660149300000|2022-08-10 16:35:00|8.69|8.69|8.68|8.68|8.69|8.69|8.67|8.67|0
1660149600000|2022-08-10 16:40:00|8.67|8.67|8.67|8.67|8.68|8.68|8.65|8.65|0
1660149900000|2022-08-10 16:45:00|8.68|8.68|8.65|8.65|8.68|8.68|8.64|8.64|0
1660150200000|2022-08-10 16:50:00|8.66|8.66|8.63|8.63|8.67|8.67|8.62|8.62|0
1660150500000|2022-08-10 16:55:00|8.62|8.62|8.63|8.63|8.63|8.63|8.6|8.6|0
1660150800000|2022-08-10 17:00:00|8.64|8.64|8.64|8.64|8.64|8.64|8.62|8.62|0
1660151100000|2022-08-10 17:05:00|8.62|8.62|8.64|8.64|8.64|8.64|8.62|8.62|0
1660151400000|2022-08-10 17:10:00|8.63|8.63|8.64|8.64|8.64|8.64|8.63|8.63|0
1660151700000|2022-08-10 17:15:00|8.65|8.65|8.67|8.67|8.67|8.67|8.65|8.65|0
1660152000000|2022-08-10 17:20:00|8.66|8.66|8.67|8.67|8.67|8.67|8.66|8.66|0
1660152300000|2022-08-10 17:25:00|8.68|8.68|8.67|8.67|8.7|8.7|8.67|8.67|0
1660152600000|2022-08-10 17:30:00|8.68|8.68|8.67|8.67|8.69|8.69|8.66|8.66|0
1660152900000|2022-08-10 17:35:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1660153200000|2022-08-10 17:40:00|8.68|8.68|8.68|8.68|8.68|8.68|8.67|8.67|0
1660153500000|2022-08-10 17:45:00|8.67|8.67|8.7|8.7|8.7|8.7|8.67|8.67|0
1660153800000|2022-08-10 17:50:00|8.71|8.71|8.75|8.75|8.75|8.75|8.71|8.71|0
1660154100000|2022-08-10 17:55:00|8.74|8.74|8.74|8.74|8.75|8.75|8.73|8.73|0
1660154400000|2022-08-10 18:00:00|8.73|8.73|8.75|8.75|8.75|8.75|8.73|8.73|0
1660154700000|2022-08-10 18:05:00|8.74|8.74|8.72|8.72|8.75|8.75|8.72|8.72|0
1660155000000|2022-08-10 18:10:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1660155300000|2022-08-10 18:15:00|8.71|8.71|8.72|8.72|8.73|8.73|8.71|8.71|0
1660155600000|2022-08-10 18:20:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1660155900000|2022-08-10 18:25:00|8.74|8.74|8.74|8.74|8.75|8.75|8.73|8.73|0
1660156200000|2022-08-10 18:30:00|8.73|8.73|8.75|8.75|8.75|8.75|8.72|8.72|0
1660156500000|2022-08-10 18:35:00|8.74|8.74|8.74|8.74|8.76|8.76|8.74|8.74|0
1660156800000|2022-08-10 18:40:00|8.75|8.75|8.76|8.76|8.76|8.76|8.75|8.75|0
1660157100000|2022-08-10 18:45:00|8.75|8.75|8.75|8.75|8.76|8.76|8.75|8.75|0
1660157400000|2022-08-10 18:50:00|8.76|8.76|8.76|8.76|8.77|8.77|8.75|8.75|0
1660157700000|2022-08-10 18:55:00|8.75|8.75|8.75|8.75|8.75|8.75|8.74|8.74|0
1660158000000|2022-08-10 19:00:00|8.77|8.77|8.81|8.81|8.81|8.81|8.77|8.77|0
1660158300000|2022-08-10 19:05:00|8.8|8.8|8.83|8.83|8.84|8.84|8.78|8.78|0
1660158600000|2022-08-10 19:10:00|8.84|8.84|8.83|8.83|8.84|8.84|8.8|8.8|0
1660158900000|2022-08-10 19:15:00|8.82|8.82|8.84|8.84|8.84|8.84|8.82|8.82|0
1660159200000|2022-08-10 19:20:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1660159500000|2022-08-10 19:25:00|8.85|8.85|8.85|8.85|8.86|8.86|8.85|8.85|0
1660159800000|2022-08-10 19:30:00|8.86|8.86|8.89|8.89|8.89|8.89|8.86|8.86|0
1660160100000|2022-08-10 19:35:00|8.88|8.88|8.89|8.89|8.91|8.91|8.88|8.88|0
1660160400000|2022-08-10 19:40:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1660160700000|2022-08-10 19:45:00|8.88|8.88|8.87|8.87|8.88|8.88|8.86|8.86|0
1660161000000|2022-08-10 19:50:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1660161300000|2022-08-10 19:55:00|8.86|8.86|8.85|8.85|8.86|8.86|8.84|8.84|0
1660161900000|2022-08-10 20:05:00|8.82|8.82|8.78|8.78|8.82|8.82|8.78|8.78|0
1660162500000|2022-08-10 20:15:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1660162800000|2022-08-10 20:20:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1660163100000|2022-08-10 20:25:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1660163400000|2022-08-10 20:30:00|8.82|8.82|8.84|8.84|8.84|8.84|8.82|8.82|0
1660163700000|2022-08-10 20:35:00|8.8|8.8|8.84|8.84|8.84|8.84|8.8|8.8|0
1660164300000|2022-08-10 20:45:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1660165200000|2022-08-10 21:00:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1660165500000|2022-08-10 21:05:00|8.84|8.84|8.85|8.85|8.85|8.85|8.82|8.82|0
1660166100000|2022-08-10 21:15:00|8.83|8.83|8.84|8.84|8.84|8.84|8.83|8.83|0
1660167300000|2022-08-10 21:35:00|8.82|8.82|8.91|8.91|8.94|8.94|8.82|8.82|0
1660167600000|2022-08-10 21:40:00|8.9|8.9|8.91|8.91|8.97|8.97|8.9|8.9|0
1660167900000|2022-08-10 21:45:00|8.93|8.93|9|9|9.08|9.08|8.93|8.93|0
1660168200000|2022-08-10 21:50:00|8.99|8.99|8.98|8.98|9.03|9.03|8.97|8.97|0
1660168500000|2022-08-10 21:55:00|9.01|9.01|9.01|9.01|9.02|9.02|8.99|8.99|0
1660168800000|2022-08-10 22:00:00|8.99|8.99|9.02|9.02|9.02|9.02|8.98|8.98|0
1660169100000|2022-08-10 22:05:00|8.99|8.99|9.03|9.03|9.04|9.04|8.99|8.99|0
1660169400000|2022-08-10 22:10:00|9.01|9.01|9.03|9.03|9.04|9.04|9.01|9.01|0
1660169700000|2022-08-10 22:15:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1660170000000|2022-08-10 22:20:00|9.07|9.07|8.95|8.95|9.07|9.07|8.95|8.95|0
1660170300000|2022-08-10 22:25:00|9.02|9.02|9.08|9.08|9.08|9.08|8.94|8.94|0
1660170600000|2022-08-10 22:30:00|9.07|9.07|8.98|8.98|9.08|9.08|8.98|8.98|0
1660170900000|2022-08-10 22:35:00|9.06|9.06|8.98|8.98|9.06|9.06|8.98|8.98|0
1660171200000|2022-08-10 22:40:00|9.02|9.02|9.03|9.03|9.03|9.03|8.98|8.98|0
1660171500000|2022-08-10 22:45:00|8.98|8.98|8.98|8.98|9.03|9.03|8.98|8.98|0
1660171800000|2022-08-10 22:50:00|8.99|8.99|8.99|8.99|9.03|9.03|8.99|8.99|0
1660172100000|2022-08-10 22:55:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1660172400000|2022-08-10 23:00:00|9|9|9.02|9.02|9.02|9.02|8.97|8.97|0
1660172700000|2022-08-10 23:05:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1660173000000|2022-08-10 23:10:00|8.97|8.97|8.98|8.98|9.01|9.01|8.97|8.97|0
1660173300000|2022-08-10 23:15:00|9|9|9.01|9.01|9.01|9.01|8.98|8.98|0
1660173600000|2022-08-10 23:20:00|9.02|9.02|8.97|8.97|9.02|9.02|8.96|8.96|0
1660173900000|2022-08-10 23:25:00|9.01|9.01|9.01|9.01|9.01|9.01|8.97|8.97|0
1660174200000|2022-08-10 23:30:00|8.98|8.98|9.01|9.01|9.01|9.01|8.96|8.96|0
1660174500000|2022-08-10 23:35:00|8.96|8.96|9.01|9.01|9.01|9.01|8.96|8.96|0
1660174800000|2022-08-10 23:40:00|8.98|8.98|9.03|9.03|9.03|9.03|8.98|8.98|0
1660175100000|2022-08-10 23:45:00|9.01|9.01|8.98|8.98|9.03|9.03|8.98|8.98|0
1660175400000|2022-08-10 23:50:00|9.01|9.01|9.03|9.03|9.03|9.03|8.98|8.98|0
1660175700000|2022-08-10 23:55:00|9.02|9.02|9.03|9.03|9.03|9.03|9|9|0
1660204800000|2022-08-11 08:00:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1660205100000|2022-08-11 08:05:00|9.02|9.02|9.06|9.06|9.06|9.06|9.02|9.02|0
1660205400000|2022-08-11 08:10:00|8.91|8.91|9.03|9.03|9.03|9.03|8.91|8.91|0
1660206600000|2022-08-11 08:30:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1660207500000|2022-08-11 08:45:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1660208100000|2022-08-11 08:55:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1660208400000|2022-08-11 09:00:00|9|9|9.01|9.01|9.01|9.01|9|9|0
1660208700000|2022-08-11 09:05:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1660210500000|2022-08-11 09:35:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1660210800000|2022-08-11 09:40:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1660211400000|2022-08-11 09:50:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1660212000000|2022-08-11 10:00:00|9.01|9.01|9.02|9.02|9.02|9.02|9.01|9.01|0
1660212300000|2022-08-11 10:05:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1660212900000|2022-08-11 10:15:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1660213500000|2022-08-11 10:25:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1660215600000|2022-08-11 11:00:00|9.01|9.01|9.05|9.05|9.06|9.06|9.01|9.01|0
1660215900000|2022-08-11 11:05:00|9.04|9.04|9.01|9.01|9.04|9.04|9.01|9.01|0
1660216200000|2022-08-11 11:10:00|9.03|9.03|9.03|9.03|9.04|9.04|9.03|9.03|0
1660216500000|2022-08-11 11:15:00|9.04|9.04|9.05|9.05|9.06|9.06|9.04|9.04|0
1660216800000|2022-08-11 11:20:00|9.04|9.04|9.09|9.09|9.1|9.1|9.04|9.04|0
1660217100000|2022-08-11 11:25:00|9.07|9.07|9.08|9.08|9.11|9.11|9.07|9.07|0
1660217400000|2022-08-11 11:30:00|9.09|9.09|9.08|9.08|9.11|9.11|9.08|9.08|0
1660217700000|2022-08-11 11:35:00|9.09|9.09|9.13|9.13|9.13|9.13|9.09|9.09|0
1660218000000|2022-08-11 11:40:00|9.14|9.14|9.22|9.22|9.22|9.22|9.14|9.14|0
1660218300000|2022-08-11 11:45:00|9.21|9.21|9.19|9.19|9.21|9.21|9.18|9.18|0
1660218600000|2022-08-11 11:50:00|9.2|9.2|9.2|9.2|9.22|9.22|9.18|9.18|0
1660218900000|2022-08-11 11:55:00|9.21|9.21|9.2|9.2|9.22|9.22|9.19|9.19|0
1660219200000|2022-08-11 12:00:00|9.21|9.21|9.22|9.22|9.22|9.22|9.19|9.19|0
1660219500000|2022-08-11 12:05:00|9.2|9.2|9.21|9.21|9.22|9.22|9.2|9.2|0
1660219800000|2022-08-11 12:10:00|9.22|9.22|9.22|9.22|9.22|9.22|9.19|9.19|0
1660220100000|2022-08-11 12:15:00|9.2|9.2|9.19|9.19|9.21|9.21|9.19|9.19|0
1660220400000|2022-08-11 12:20:00|9.2|9.2|9.23|9.23|9.23|9.23|9.19|9.19|0
1660220700000|2022-08-11 12:25:00|9.25|9.25|9.28|9.28|9.29|9.29|9.25|9.25|0
1660221000000|2022-08-11 12:30:00|9.3|9.3|9.28|9.28|9.32|9.32|9.27|9.27|0
1660221300000|2022-08-11 12:35:00|9.27|9.27|9.23|9.23|9.28|9.28|9.22|9.22|0
1660221600000|2022-08-11 12:40:00|9.24|9.24|9.23|9.23|9.24|9.24|9.23|9.23|0
1660221900000|2022-08-11 12:45:00|9.22|9.22|9.19|9.19|9.22|9.22|9.19|9.19|0
1660222200000|2022-08-11 12:50:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1660222500000|2022-08-11 12:55:00|9.22|9.22|9.22|9.22|9.22|9.22|9.19|9.19|0
1660222800000|2022-08-11 13:00:00|9.23|9.23|9.25|9.25|9.25|9.25|9.23|9.23|0
1660223100000|2022-08-11 13:05:00|9.26|9.26|9.23|9.23|9.26|9.26|9.23|9.23|0
1660223400000|2022-08-11 13:10:00|9.19|9.19|9.15|9.15|9.19|9.19|9.03|9.03|0
1660223700000|2022-08-11 13:15:00|9.16|9.16|9.17|9.17|9.19|9.19|9.14|9.14|0
1660224000000|2022-08-11 13:20:00|9.18|9.18|9.24|9.24|9.24|9.24|9.17|9.17|0
1660224300000|2022-08-11 13:25:00|9.23|9.23|9.2|9.2|9.26|9.26|9.15|9.15|0
1660224600000|2022-08-11 13:30:00|9.17|9.17|9.17|9.17|9.19|9.19|8.95|8.95|0
1660224900000|2022-08-11 13:35:00|9.11|9.11|8.98|8.98|9.13|9.13|8.96|8.96|0
1660225200000|2022-08-11 13:40:00|8.99|8.99|9.03|9.03|9.08|9.08|8.99|8.99|0
1660225500000|2022-08-11 13:45:00|9.04|9.04|9.14|9.14|9.14|9.14|9|9|0
1660225800000|2022-08-11 13:50:00|9.16|9.16|9.21|9.21|9.22|9.22|9.16|9.16|0
1660226100000|2022-08-11 13:55:00|9.2|9.2|9.18|9.18|9.21|9.21|9.15|9.15|0
1660226400000|2022-08-11 14:00:00|9.19|9.19|9.31|9.31|9.33|9.33|9.19|9.19|0
1660226700000|2022-08-11 14:05:00|9.32|9.32|9.36|9.36|9.4|9.4|9.3|9.3|0
1660227000000|2022-08-11 14:10:00|9.37|9.37|9.38|9.38|9.43|9.43|9.36|9.36|0
1660227300000|2022-08-11 14:15:00|9.37|9.37|9.41|9.41|9.41|9.41|9.37|9.37|0
1660227600000|2022-08-11 14:20:00|9.42|9.42|9.35|9.35|9.44|9.44|9.33|9.33|0
1660227900000|2022-08-11 14:25:00|9.36|9.36|9.31|9.31|9.36|9.36|9.3|9.3|0
1660228200000|2022-08-11 14:30:00|9.32|9.32|9.36|9.36|9.37|9.37|9.32|9.32|0
1660228500000|2022-08-11 14:35:00|9.33|9.33|9.35|9.35|9.4|9.4|9.33|9.33|0
1660228800000|2022-08-11 14:40:00|9.34|9.34|9.24|9.24|9.34|9.34|9.2|9.2|0
1660229100000|2022-08-11 14:45:00|9.25|9.25|9.16|9.16|9.25|9.25|9.14|9.14|0
1660229400000|2022-08-11 14:50:00|9.15|9.15|9.19|9.19|9.19|9.19|9.1|9.1|0
1660229700000|2022-08-11 14:55:00|9.18|9.18|9.21|9.21|9.21|9.21|9.18|9.18|0
1660230000000|2022-08-11 15:00:00|9.22|9.22|9.21|9.21|9.27|9.27|9.2|9.2|0
1660230300000|2022-08-11 15:05:00|9.22|9.22|9.1|9.1|9.22|9.22|9.1|9.1|0
1660230600000|2022-08-11 15:10:00|9.11|9.11|9.1|9.1|9.12|9.12|9.08|9.08|0
1660230900000|2022-08-11 15:15:00|9.09|9.09|9|9|9.12|9.12|9|9|0
1660231200000|2022-08-11 15:20:00|9.01|9.01|9.06|9.06|9.07|9.07|9|9|0
1660231500000|2022-08-11 15:25:00|9.05|9.05|9.06|9.06|9.08|9.08|9.05|9.05|0
1660231800000|2022-08-11 15:30:00|9.05|9.05|9.1|9.1|9.1|9.1|9.05|9.05|0
1660232100000|2022-08-11 15:35:00|9.11|9.11|9.09|9.09|9.11|9.11|9.07|9.07|0
1660232400000|2022-08-11 15:40:00|9.08|9.08|9.11|9.11|9.12|9.12|9.08|9.08|0
1660232700000|2022-08-11 15:45:00|9.1|9.1|9.01|9.01|9.1|9.1|9.01|9.01|0
1660233000000|2022-08-11 15:50:00|9|9|8.98|8.98|9.01|9.01|8.93|8.93|0
1660233300000|2022-08-11 15:55:00|8.97|8.97|8.98|8.98|9.01|9.01|8.96|8.96|0
1660233600000|2022-08-11 16:00:00|8.99|8.99|8.96|8.96|8.99|8.99|8.95|8.95|0
1660233900000|2022-08-11 16:05:00|8.95|8.95|8.94|8.94|8.96|8.96|8.93|8.93|0
1660234200000|2022-08-11 16:10:00|8.93|8.93|8.9|8.9|8.94|8.94|8.89|8.89|0
1660234500000|2022-08-11 16:15:00|8.89|8.89|8.93|8.93|8.93|8.93|8.87|8.87|0
1660234800000|2022-08-11 16:20:00|8.92|8.92|8.94|8.94|8.95|8.95|8.91|8.91|0
1660235100000|2022-08-11 16:25:00|8.93|8.93|8.95|8.95|8.95|8.95|8.92|8.92|0
1660235400000|2022-08-11 16:30:00|8.96|8.96|9.02|9.02|9.02|9.02|8.96|8.96|0
1660235700000|2022-08-11 16:35:00|9.01|9.01|8.99|8.99|9.02|9.02|8.99|8.99|0
1660236000000|2022-08-11 16:40:00|8.98|8.98|9.01|9.01|9.01|9.01|8.98|8.98|0
1660236300000|2022-08-11 16:45:00|9|9|8.98|8.98|9|9|8.95|8.95|0
1660236600000|2022-08-11 16:50:00|8.99|8.99|8.98|8.98|9|9|8.98|8.98|0
1660236900000|2022-08-11 16:55:00|8.97|8.97|8.98|8.98|8.98|8.98|8.96|8.96|0
1660237200000|2022-08-11 17:00:00|8.99|8.99|8.97|8.97|8.99|8.99|8.96|8.96|0
1660237500000|2022-08-11 17:05:00|8.96|8.96|8.96|8.96|8.97|8.97|8.95|8.95|0
1660237800000|2022-08-11 17:10:00|8.95|8.95|8.94|8.94|8.96|8.96|8.93|8.93|0
1660238100000|2022-08-11 17:15:00|8.93|8.93|8.97|8.97|8.98|8.98|8.91|8.91|0
1660238400000|2022-08-11 17:20:00|8.98|8.98|9.02|9.02|9.04|9.04|8.98|8.98|0
1660238700000|2022-08-11 17:25:00|9.01|9.01|9|9|9.04|9.04|8.98|8.98|0
1660239000000|2022-08-11 17:30:00|8.99|8.99|8.95|8.95|9|9|8.95|8.95|0
1660239300000|2022-08-11 17:35:00|8.96|8.96|8.99|8.99|8.99|8.99|8.96|8.96|0
1660239600000|2022-08-11 17:40:00|8.98|8.98|9.04|9.04|9.05|9.05|8.98|8.98|0
1660239900000|2022-08-11 17:45:00|9.03|9.03|9.03|9.03|9.03|9.03|9.01|9.01|0
1660240200000|2022-08-11 17:50:00|9.04|9.04|8.98|8.98|9.04|9.04|8.98|8.98|0
1660240500000|2022-08-11 17:55:00|8.97|8.97|8.95|8.95|8.98|8.98|8.94|8.94|0
1660240800000|2022-08-11 18:00:00|8.96|8.96|8.9|8.9|8.96|8.96|8.9|8.9|0
1660241100000|2022-08-11 18:05:00|8.89|8.89|8.92|8.92|8.92|8.92|8.88|8.88|0
1660241400000|2022-08-11 18:10:00|8.91|8.91|8.88|8.88|8.91|8.91|8.88|8.88|0
1660241700000|2022-08-11 18:15:00|8.89|8.89|8.88|8.88|8.91|8.91|8.87|8.87|0
1660242000000|2022-08-11 18:20:00|8.87|8.87|8.92|8.92|8.92|8.92|8.87|8.87|0
1660242300000|2022-08-11 18:25:00|8.93|8.93|8.9|8.9|8.93|8.93|8.9|8.9|0
1660242600000|2022-08-11 18:30:00|8.89|8.89|8.85|8.85|8.9|8.9|8.84|8.84|0
1660242900000|2022-08-11 18:35:00|8.84|8.84|8.87|8.87|8.89|8.89|8.83|8.83|0
1660243200000|2022-08-11 18:40:00|8.86|8.86|8.83|8.83|8.87|8.87|8.82|8.82|0
1660243500000|2022-08-11 18:45:00|8.82|8.82|8.87|8.87|8.87|8.87|8.82|8.82|0
1660243800000|2022-08-11 18:50:00|8.86|8.86|8.83|8.83|8.87|8.87|8.82|8.82|0
1660244100000|2022-08-11 18:55:00|8.84|8.84|8.86|8.86|8.87|8.87|8.84|8.84|0
1660244400000|2022-08-11 19:00:00|8.87|8.87|8.87|8.87|8.88|8.88|8.85|8.85|0
1660244700000|2022-08-11 19:05:00|8.86|8.86|8.84|8.84|8.86|8.86|8.82|8.82|0
1660245000000|2022-08-11 19:10:00|8.83|8.83|8.83|8.83|8.84|8.84|8.82|8.82|0
1660245300000|2022-08-11 19:15:00|8.84|8.84|8.84|8.84|8.86|8.86|8.82|8.82|0
1660245600000|2022-08-11 19:20:00|8.83|8.83|8.82|8.82|8.84|8.84|8.82|8.82|0
1660245900000|2022-08-11 19:25:00|8.83|8.83|8.84|8.84|8.86|8.86|8.82|8.82|0
1660246200000|2022-08-11 19:30:00|8.85|8.85|8.85|8.85|8.85|8.85|8.83|8.83|0
1660246500000|2022-08-11 19:35:00|8.84|8.84|8.81|8.81|8.85|8.85|8.81|8.81|0
1660246800000|2022-08-11 19:40:00|8.82|8.82|8.84|8.84|8.87|8.87|8.82|8.82|0
1660247100000|2022-08-11 19:45:00|8.83|8.83|8.78|8.78|8.84|8.84|8.78|8.78|0
1660247400000|2022-08-11 19:50:00|8.8|8.8|8.84|8.84|8.84|8.84|8.8|8.8|0
1660247700000|2022-08-11 19:55:00|8.82|8.82|8.78|8.78|8.82|8.82|8.78|8.78|0
1660248000000|2022-08-11 20:00:00|8.79|8.79|8.86|8.86|8.86|8.86|8.79|8.79|0
1660248600000|2022-08-11 20:10:00|8.77|8.77|8.77|8.77|8.78|8.78|8.77|8.77|0
1660248900000|2022-08-11 20:15:00|8.78|8.78|8.77|8.77|8.78|8.78|8.77|8.77|0
1660249200000|2022-08-11 20:20:00|8.81|8.81|8.79|8.79|8.81|8.81|8.79|8.79|0
1660249800000|2022-08-11 20:30:00|8.84|8.84|8.82|8.82|8.84|8.84|8.82|8.82|0
1660250400000|2022-08-11 20:40:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1660250700000|2022-08-11 20:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1660251300000|2022-08-11 20:55:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1660251600000|2022-08-11 21:00:00|8.82|8.82|8.83|8.83|8.83|8.83|8.81|8.81|0
1660251900000|2022-08-11 21:05:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1660252200000|2022-08-11 21:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1660252500000|2022-08-11 21:15:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1660252800000|2022-08-11 21:20:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1660253400000|2022-08-11 21:30:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1660254300000|2022-08-11 21:45:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1660254900000|2022-08-11 21:55:00|8.8|8.8|8.79|8.79|8.8|8.8|8.79|8.79|0
1660255200000|2022-08-11 22:00:00|8.81|8.81|8.82|8.82|8.82|8.82|8.78|8.78|0
1660255500000|2022-08-11 22:05:00|8.81|8.81|8.79|8.79|8.82|8.82|8.79|8.79|0
1660255800000|2022-08-11 22:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.78|8.78|0
1660256100000|2022-08-11 22:15:00|8.79|8.79|8.79|8.79|8.82|8.82|8.79|8.79|0
1660256400000|2022-08-11 22:20:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1660256700000|2022-08-11 22:25:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1660257000000|2022-08-11 22:30:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1660257300000|2022-08-11 22:35:00|8.78|8.78|8.78|8.78|8.81|8.81|8.78|8.78|0
1660257600000|2022-08-11 22:40:00|8.82|8.82|8.81|8.81|8.82|8.82|8.78|8.78|0
1660257900000|2022-08-11 22:45:00|8.82|8.82|8.79|8.79|8.82|8.82|8.79|8.79|0
1660258200000|2022-08-11 22:50:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1660258500000|2022-08-11 22:55:00|8.79|8.79|8.79|8.79|8.82|8.82|8.79|8.79|0
1660258800000|2022-08-11 23:00:00|8.82|8.82|8.82|8.82|8.82|8.82|8.79|8.79|0
1660259100000|2022-08-11 23:05:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1660259700000|2022-08-11 23:15:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1660260000000|2022-08-11 23:20:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1660260300000|2022-08-11 23:25:00|8.79|8.79|8.79|8.79|8.82|8.82|8.79|8.79|0
1660260600000|2022-08-11 23:30:00|8.82|8.82|8.78|8.78|8.82|8.82|8.78|8.78|0
1660260900000|2022-08-11 23:35:00|8.77|8.77|8.82|8.82|8.82|8.82|8.77|8.77|0
1660261200000|2022-08-11 23:40:00|8.78|8.78|8.78|8.78|8.81|8.81|8.78|8.78|0
1660261500000|2022-08-11 23:45:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1660261800000|2022-08-11 23:50:00|8.77|8.77|8.82|8.82|8.82|8.82|8.77|8.77|0
1660262100000|2022-08-11 23:55:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1660291500000|2022-08-12 08:05:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1660292700000|2022-08-12 08:25:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1660293000000|2022-08-12 08:30:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1660293900000|2022-08-12 08:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1660295400000|2022-08-12 09:10:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1660296900000|2022-08-12 09:35:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1660298100000|2022-08-12 09:55:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1660298400000|2022-08-12 10:00:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1660298700000|2022-08-12 10:05:00|8.86|8.86|8.83|8.83|8.86|8.86|8.83|8.83|0
1660299300000|2022-08-12 10:15:00|8.92|8.92|8.8|8.8|8.92|8.92|8.8|8.8|0
1660299900000|2022-08-12 10:25:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1660300500000|2022-08-12 10:35:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1660300800000|2022-08-12 10:40:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1660302000000|2022-08-12 11:00:00|8.77|8.77|8.78|8.78|8.8|8.8|8.77|8.77|0
1660302300000|2022-08-12 11:05:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1660302600000|2022-08-12 11:10:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1660302900000|2022-08-12 11:15:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1660303500000|2022-08-12 11:25:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1660304700000|2022-08-12 11:45:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1660305000000|2022-08-12 11:50:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1660305600000|2022-08-12 12:00:00|8.83|8.83|8.86|8.86|8.86|8.86|8.83|8.83|0
1660305900000|2022-08-12 12:05:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1660306200000|2022-08-12 12:10:00|8.85|8.85|8.83|8.83|8.86|8.86|8.83|8.83|0
1660306500000|2022-08-12 12:15:00|8.85|8.85|8.82|8.82|8.85|8.85|8.82|8.82|0
1660307100000|2022-08-12 12:25:00|8.83|8.83|8.85|8.85|8.85|8.85|8.83|8.83|0
1660307400000|2022-08-12 12:30:00|8.82|8.82|8.88|8.88|8.88|8.88|8.82|8.82|0
1660307700000|2022-08-12 12:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.86|8.86|0
1660308000000|2022-08-12 12:40:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1660308900000|2022-08-12 12:55:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1660309200000|2022-08-12 13:00:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1660309800000|2022-08-12 13:10:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1660310100000|2022-08-12 13:15:00|8.89|8.89|8.87|8.87|8.89|8.89|8.87|8.87|0
1660310400000|2022-08-12 13:20:00|8.88|8.88|8.87|8.87|8.89|8.89|8.87|8.87|0
1660310700000|2022-08-12 13:25:00|8.89|8.89|8.92|8.92|8.97|8.97|8.87|8.87|0
1660311000000|2022-08-12 13:30:00|8.89|8.89|8.76|8.76|8.92|8.92|8.75|8.75|0
1660311300000|2022-08-12 13:35:00|8.75|8.75|8.8|8.8|8.84|8.84|8.72|8.72|0
1660311600000|2022-08-12 13:40:00|8.82|8.82|8.92|8.92|8.94|8.94|8.82|8.82|0
1660311900000|2022-08-12 13:45:00|8.9|8.9|8.86|8.86|8.95|8.95|8.85|8.85|0
1660312200000|2022-08-12 13:50:00|8.87|8.87|8.89|8.89|8.95|8.95|8.87|8.87|0
1660312500000|2022-08-12 13:55:00|8.87|8.87|8.91|8.91|8.92|8.92|8.87|8.87|0
1660312800000|2022-08-12 14:00:00|8.89|8.89|8.88|8.88|8.91|8.91|8.82|8.82|0
1660313100000|2022-08-12 14:05:00|8.89|8.89|8.87|8.87|8.92|8.92|8.87|8.87|0
1660313400000|2022-08-12 14:10:00|8.88|8.88|8.88|8.88|8.94|8.94|8.88|8.88|0
1660313700000|2022-08-12 14:15:00|8.89|8.89|9.03|9.03|9.03|9.03|8.89|8.89|0
1660314000000|2022-08-12 14:20:00|9.04|9.04|9.03|9.03|9.06|9.06|9|9|0
1660314300000|2022-08-12 14:25:00|9.02|9.02|8.99|8.99|9.03|9.03|8.98|8.98|0
1660314600000|2022-08-12 14:30:00|8.98|8.98|8.99|8.99|9.02|9.02|8.97|8.97|0
1660314900000|2022-08-12 14:35:00|8.98|8.98|8.95|8.95|9|9|8.94|8.94|0
1660315200000|2022-08-12 14:40:00|8.96|8.96|8.92|8.92|8.96|8.96|8.89|8.89|0
1660315500000|2022-08-12 14:45:00|8.93|8.93|8.9|8.9|8.93|8.93|8.89|8.89|0
1660315800000|2022-08-12 14:50:00|8.91|8.91|8.96|8.96|8.97|8.97|8.91|8.91|0
1660316100000|2022-08-12 14:55:00|8.97|8.97|8.98|8.98|8.98|8.98|8.95|8.95|0
1660316400000|2022-08-12 15:00:00|8.97|8.97|8.98|8.98|9.01|9.01|8.96|8.96|0
1660316700000|2022-08-12 15:05:00|8.99|8.99|8.99|8.99|9.01|9.01|8.98|8.98|0
1660317000000|2022-08-12 15:10:00|9|9|9.03|9.03|9.04|9.04|8.98|8.98|0
1660317300000|2022-08-12 15:15:00|9.04|9.04|9.08|9.08|9.08|9.08|9.04|9.04|0
1660317600000|2022-08-12 15:20:00|9.07|9.07|9.13|9.13|9.13|9.13|9.07|9.07|0
1660317900000|2022-08-12 15:25:00|9.12|9.12|9.08|9.08|9.13|9.13|9.08|9.08|0
1660318200000|2022-08-12 15:30:00|9.07|9.07|9.08|9.08|9.09|9.09|9.06|9.06|0
1660318500000|2022-08-12 15:35:00|9.09|9.09|9.11|9.11|9.11|9.11|9.09|9.09|0
1660318800000|2022-08-12 15:40:00|9.1|9.1|9.08|9.08|9.11|9.11|9.08|9.08|0
1660319100000|2022-08-12 15:45:00|9.09|9.09|9.07|9.07|9.09|9.09|9.06|9.06|0
1660319400000|2022-08-12 15:50:00|9.06|9.06|9.04|9.04|9.07|9.07|9.03|9.03|0
1660319700000|2022-08-12 15:55:00|9.03|9.03|9.03|9.03|9.04|9.04|9.01|9.01|0
1660320000000|2022-08-12 16:00:00|9.04|9.04|9.04|9.04|9.06|9.06|9.02|9.02|0
1660320300000|2022-08-12 16:05:00|9.03|9.03|9.05|9.05|9.05|9.05|9.02|9.02|0
1660320600000|2022-08-12 16:10:00|9.04|9.04|9.05|9.05|9.06|9.06|9.04|9.04|0
1660320900000|2022-08-12 16:15:00|9.04|9.04|9.06|9.06|9.07|9.07|9.04|9.04|0
1660321200000|2022-08-12 16:20:00|9.07|9.07|9.08|9.08|9.08|9.08|9.06|9.06|0
1660321500000|2022-08-12 16:25:00|9.07|9.07|9.1|9.1|9.1|9.1|9.06|9.06|0
1660321800000|2022-08-12 16:30:00|9.09|9.09|9.11|9.11|9.11|9.11|9.08|9.08|0
1660322100000|2022-08-12 16:35:00|9.1|9.1|9.09|9.09|9.1|9.1|9.09|9.09|0
1660322400000|2022-08-12 16:40:00|9.08|9.08|9.07|9.07|9.08|9.08|9.05|9.05|0
1660322700000|2022-08-12 16:45:00|9.08|9.08|9.08|9.08|9.08|9.08|9.06|9.06|0
1660323000000|2022-08-12 16:50:00|9.07|9.07|9.04|9.04|9.07|9.07|9.04|9.04|0
1660323300000|2022-08-12 16:55:00|9.03|9.03|9.05|9.05|9.06|9.06|9.03|9.03|0
1660323600000|2022-08-12 17:00:00|9.06|9.06|9.06|9.06|9.06|9.06|9.04|9.04|0
1660323900000|2022-08-12 17:05:00|9.05|9.05|9.07|9.07|9.08|9.08|9.05|9.05|0
1660324200000|2022-08-12 17:10:00|9.08|9.08|9.05|9.05|9.08|9.08|9.05|9.05|0
1660324500000|2022-08-12 17:15:00|9.06|9.06|9.06|9.06|9.07|9.07|9.06|9.06|0
1660324800000|2022-08-12 17:20:00|9.07|9.07|9.06|9.06|9.09|9.09|9.06|9.06|0
1660325100000|2022-08-12 17:25:00|9.07|9.07|9.08|9.08|9.09|9.09|9.05|9.05|0
1660325400000|2022-08-12 17:30:00|9.09|9.09|9.09|9.09|9.1|9.1|9.08|9.08|0
1660325700000|2022-08-12 17:35:00|9.08|9.08|9.06|9.06|9.08|9.08|9.05|9.05|0
1660326000000|2022-08-12 17:40:00|9.07|9.07|9.07|9.07|9.07|9.07|9.05|9.05|0
1660326300000|2022-08-12 17:45:00|9.06|9.06|9.07|9.07|9.07|9.07|9.05|9.05|0
1660326600000|2022-08-12 17:50:00|9.06|9.06|9.07|9.07|9.08|9.08|9.05|9.05|0
1660326900000|2022-08-12 17:55:00|9.08|9.08|9.06|9.06|9.08|9.08|9.06|9.06|0
1660327200000|2022-08-12 18:00:00|9.05|9.05|9.09|9.09|9.09|9.09|9.05|9.05|0
1660327500000|2022-08-12 18:05:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1660327800000|2022-08-12 18:10:00|9.09|9.09|9.1|9.1|9.1|9.1|9.08|9.08|0
1660328100000|2022-08-12 18:15:00|9.09|9.09|9.09|9.09|9.1|9.1|9.09|9.09|0
1660328400000|2022-08-12 18:20:00|9.1|9.1|9.08|9.08|9.1|9.1|9.08|9.08|0
1660328700000|2022-08-12 18:25:00|9.07|9.07|9.09|9.09|9.09|9.09|9.07|9.07|0
1660329000000|2022-08-12 18:30:00|9.1|9.1|9.09|9.09|9.1|9.1|9.08|9.08|0
1660329300000|2022-08-12 18:35:00|9.08|9.08|9.09|9.09|9.09|9.09|9.08|9.08|0
1660329600000|2022-08-12 18:40:00|9.08|9.08|9.09|9.09|9.1|9.1|9.08|9.08|0
1660329900000|2022-08-12 18:45:00|9.08|9.08|9.1|9.1|9.1|9.1|9.08|9.08|0
1660330200000|2022-08-12 18:50:00|9.11|9.11|9.11|9.11|9.13|9.13|9.1|9.1|0
1660330500000|2022-08-12 18:55:00|9.12|9.12|9.12|9.12|9.13|9.13|9.11|9.11|0
1660330800000|2022-08-12 19:00:00|9.13|9.13|9.11|9.11|9.13|9.13|9.09|9.09|0
1660331100000|2022-08-12 19:05:00|9.12|9.12|9.09|9.09|9.12|9.12|9.09|9.09|0
1660331400000|2022-08-12 19:10:00|9.1|9.1|9.1|9.1|9.1|9.1|9.09|9.09|0
1660331700000|2022-08-12 19:15:00|9.09|9.09|9.11|9.11|9.11|9.11|9.08|9.08|0
1660332000000|2022-08-12 19:20:00|9.12|9.12|9.1|9.1|9.13|9.13|9.1|9.1|0
1660332300000|2022-08-12 19:25:00|9.09|9.09|9.1|9.1|9.1|9.1|9.08|9.08|0
1660332600000|2022-08-12 19:30:00|9.09|9.09|9.1|9.1|9.1|9.1|9.09|9.09|0
1660332900000|2022-08-12 19:35:00|9.09|9.09|9.09|9.09|9.1|9.1|9.08|9.08|0
1660333200000|2022-08-12 19:40:00|9.1|9.1|9.09|9.09|9.1|9.1|9.08|9.08|0
1660333500000|2022-08-12 19:45:00|9.1|9.1|9.1|9.1|9.11|9.11|9.1|9.1|0
1660333800000|2022-08-12 19:50:00|9.11|9.11|9.11|9.11|9.13|9.13|9.1|9.1|0
1660334100000|2022-08-12 19:55:00|9.12|9.12|9.13|9.13|9.13|9.13|9.1|9.1|0
1660334400000|2022-08-12 20:00:00|9.08|9.08|9.07|9.07|9.13|9.13|9.06|9.06|0
1660550400000|2022-08-15 08:00:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1660550700000|2022-08-15 08:05:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1660552200000|2022-08-15 08:30:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1660553700000|2022-08-15 08:55:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1660556100000|2022-08-15 09:35:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1660556400000|2022-08-15 09:40:00|9.07|9.07|8.79|8.79|9.07|9.07|8.79|8.79|0
1660556700000|2022-08-15 09:45:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1660557300000|2022-08-15 09:55:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1660557900000|2022-08-15 10:05:00|9|9|9|9|9.01|9.01|9|9|0
1660558500000|2022-08-15 10:15:00|9.01|9.01|9|9|9.01|9.01|9|9|0
1660559700000|2022-08-15 10:35:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1660560300000|2022-08-15 10:45:00|9.03|9.03|9.06|9.06|9.06|9.06|9.03|9.03|0
1660560600000|2022-08-15 10:50:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1660561200000|2022-08-15 11:00:00|9.05|9.05|9.06|9.06|9.06|9.06|9.03|9.03|0
1660561800000|2022-08-15 11:10:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1660562400000|2022-08-15 11:20:00|9.06|9.06|9.06|9.06|9.06|9.06|9.05|9.05|0
1660563000000|2022-08-15 11:30:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1660563600000|2022-08-15 11:40:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1660563900000|2022-08-15 11:45:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1660564200000|2022-08-15 11:50:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1660564800000|2022-08-15 12:00:00|9.07|9.07|9.07|9.07|9.07|9.07|9.06|9.06|0
1660565100000|2022-08-15 12:05:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1660565400000|2022-08-15 12:10:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1660565700000|2022-08-15 12:15:00|9.08|9.08|9.09|9.09|9.09|9.09|9.08|9.08|0
1660566000000|2022-08-15 12:20:00|9.1|9.1|9.1|9.1|9.13|9.13|9.1|9.1|0
1660566300000|2022-08-15 12:25:00|9.11|9.11|9.11|9.11|9.12|9.12|9.09|9.09|0
1660566600000|2022-08-15 12:30:00|9.09|9.09|9.14|9.14|9.15|9.15|9.09|9.09|0
1660566900000|2022-08-15 12:35:00|9.16|9.16|9.11|9.11|9.16|9.16|9.11|9.11|0
1660567200000|2022-08-15 12:40:00|9.1|9.1|9.09|9.09|9.1|9.1|9.09|9.09|0
1660567500000|2022-08-15 12:45:00|9.08|9.08|9.09|9.09|9.09|9.09|9.08|9.08|0
1660567800000|2022-08-15 12:50:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1660568100000|2022-08-15 12:55:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1660568400000|2022-08-15 13:00:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1660568700000|2022-08-15 13:05:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1660569000000|2022-08-15 13:10:00|9.05|9.05|9.07|9.07|9.07|9.07|9.05|9.05|0
1660569300000|2022-08-15 13:15:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1660569600000|2022-08-15 13:20:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1660569900000|2022-08-15 13:25:00|9.07|9.07|9.1|9.1|9.1|9.1|8.99|8.99|0
1660570200000|2022-08-15 13:30:00|9.03|9.03|9.25|9.25|9.28|9.28|9.03|9.03|0
1660570500000|2022-08-15 13:35:00|9.26|9.26|9.24|9.24|9.35|9.35|9.23|9.23|0
1660570800000|2022-08-15 13:40:00|9.23|9.23|9.12|9.12|9.23|9.23|9.08|9.08|0
1660571100000|2022-08-15 13:45:00|9.13|9.13|9.1|9.1|9.23|9.23|9.1|9.1|0
1660571400000|2022-08-15 13:50:00|9.09|9.09|9.24|9.24|9.24|9.24|9.09|9.09|0
1660571700000|2022-08-15 13:55:00|9.25|9.25|9.28|9.28|9.29|9.29|9.23|9.23|0
1660572000000|2022-08-15 14:00:00|9.27|9.27|9.2|9.2|9.27|9.27|9.16|9.16|0
1660572300000|2022-08-15 14:05:00|9.18|9.18|9.18|9.18|9.22|9.22|9.15|9.15|0
1660572600000|2022-08-15 14:10:00|9.19|9.19|9.08|9.08|9.21|9.21|9.08|9.08|0
1660572900000|2022-08-15 14:15:00|9.06|9.06|9.08|9.08|9.1|9.1|9.03|9.03|0
1660573200000|2022-08-15 14:20:00|9.06|9.06|9.07|9.07|9.08|9.08|9.03|9.03|0
1660573500000|2022-08-15 14:25:00|9.06|9.06|9.08|9.08|9.1|9.1|9.06|9.06|0
1660573800000|2022-08-15 14:30:00|9.07|9.07|9.13|9.13|9.13|9.13|9.07|9.07|0
1660574100000|2022-08-15 14:35:00|9.12|9.12|9.12|9.12|9.14|9.14|9.09|9.09|0
1660574400000|2022-08-15 14:40:00|9.11|9.11|9.11|9.11|9.15|9.15|9.11|9.11|0
1660574700000|2022-08-15 14:45:00|9.12|9.12|9.07|9.07|9.13|9.13|9.07|9.07|0
1660575000000|2022-08-15 14:50:00|9.06|9.06|9.09|9.09|9.11|9.11|9.06|9.06|0
1660575300000|2022-08-15 14:55:00|9.08|9.08|9.08|9.08|9.1|9.1|9.07|9.07|0
1660575600000|2022-08-15 15:00:00|9.07|9.07|9.09|9.09|9.1|9.1|9.05|9.05|0
1660575900000|2022-08-15 15:05:00|9.1|9.1|9.09|9.09|9.11|9.11|9.08|9.08|0
1660576200000|2022-08-15 15:10:00|9.08|9.08|9.07|9.07|9.11|9.11|9.06|9.06|0
1660576500000|2022-08-15 15:15:00|9.06|9.06|9.07|9.07|9.07|9.07|9.05|9.05|0
1660576800000|2022-08-15 15:20:00|9.06|9.06|9.08|9.08|9.08|9.08|9.06|9.06|0
1660577100000|2022-08-15 15:25:00|9.09|9.09|9.08|9.08|9.1|9.1|9.08|9.08|0
1660577400000|2022-08-15 15:30:00|9.09|9.09|9.11|9.11|9.12|9.12|9.09|9.09|0
1660577700000|2022-08-15 15:35:00|9.12|9.12|9.16|9.16|9.16|9.16|9.12|9.12|0
1660578000000|2022-08-15 15:40:00|9.15|9.15|9.17|9.17|9.17|9.17|9.15|9.15|0
1660578300000|2022-08-15 15:45:00|9.18|9.18|9.17|9.17|9.18|9.18|9.16|9.16|0
1660578600000|2022-08-15 15:50:00|9.16|9.16|9.15|9.15|9.16|9.16|9.14|9.14|0
1660578900000|2022-08-15 15:55:00|9.14|9.14|9.15|9.15|9.15|9.15|9.13|9.13|0
1660579200000|2022-08-15 16:00:00|9.14|9.14|9.15|9.15|9.15|9.15|9.12|9.12|0
1660579500000|2022-08-15 16:05:00|9.14|9.14|9.14|9.14|9.15|9.15|9.13|9.13|0
1660579800000|2022-08-15 16:10:00|9.15|9.15|9.15|9.15|9.18|9.18|9.15|9.15|0
1660580100000|2022-08-15 16:15:00|9.16|9.16|9.15|9.15|9.17|9.17|9.14|9.14|0
1660580400000|2022-08-15 16:20:00|9.14|9.14|9.12|9.12|9.14|9.14|9.11|9.11|0
1660580700000|2022-08-15 16:25:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1660581000000|2022-08-15 16:30:00|9.12|9.12|9.13|9.13|9.13|9.13|9.1|9.1|0
1660581300000|2022-08-15 16:35:00|9.12|9.12|9.09|9.09|9.13|9.13|9.09|9.09|0
1660581600000|2022-08-15 16:40:00|9.11|9.11|9.1|9.1|9.11|9.11|9.09|9.09|0
1660581900000|2022-08-15 16:45:00|9.09|9.09|9.11|9.11|9.12|9.12|9.09|9.09|0
1660582200000|2022-08-15 16:50:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1660582500000|2022-08-15 16:55:00|9.12|9.12|9.13|9.13|9.14|9.14|9.12|9.12|0
1660582800000|2022-08-15 17:00:00|9.14|9.14|9.14|9.14|9.14|9.14|9.13|9.13|0
1660583100000|2022-08-15 17:05:00|9.15|9.15|9.17|9.17|9.17|9.17|9.15|9.15|0
1660583400000|2022-08-15 17:10:00|9.16|9.16|9.17|9.17|9.18|9.18|9.16|9.16|0
1660583700000|2022-08-15 17:15:00|9.16|9.16|9.14|9.14|9.17|9.17|9.13|9.13|0
1660584000000|2022-08-15 17:20:00|9.13|9.13|9.13|9.13|9.14|9.14|9.13|9.13|0
1660584300000|2022-08-15 17:25:00|9.14|9.14|9.16|9.16|9.16|9.16|9.14|9.14|0
1660584600000|2022-08-15 17:30:00|9.15|9.15|9.13|9.13|9.17|9.17|9.13|9.13|0
1660584900000|2022-08-15 17:35:00|9.14|9.14|9.11|9.11|9.14|9.14|9.11|9.11|0
1660585200000|2022-08-15 17:40:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1660585500000|2022-08-15 17:45:00|9.14|9.14|9.13|9.13|9.14|9.14|9.13|9.13|0
1660585800000|2022-08-15 17:50:00|9.14|9.14|9.14|9.14|9.14|9.14|9.13|9.13|0
1660586100000|2022-08-15 17:55:00|9.15|9.15|9.16|9.16|9.16|9.16|9.14|9.14|0
1660586400000|2022-08-15 18:00:00|9.15|9.15|9.16|9.16|9.16|9.16|9.15|9.15|0
1660586700000|2022-08-15 18:05:00|9.15|9.15|9.14|9.14|9.15|9.15|9.14|9.14|0
1660587000000|2022-08-15 18:10:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1660587300000|2022-08-15 18:15:00|9.14|9.14|9.15|9.15|9.16|9.16|9.14|9.14|0
1660587600000|2022-08-15 18:20:00|9.16|9.16|9.15|9.15|9.17|9.17|9.14|9.14|0
1660587900000|2022-08-15 18:25:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1660588200000|2022-08-15 18:30:00|9.16|9.16|9.17|9.17|9.17|9.17|9.14|9.14|0
1660588500000|2022-08-15 18:35:00|9.16|9.16|9.18|9.18|9.18|9.18|9.16|9.16|0
1660588800000|2022-08-15 18:40:00|9.17|9.17|9.17|9.17|9.18|9.18|9.17|9.17|0
1660589100000|2022-08-15 18:45:00|9.18|9.18|9.2|9.2|9.21|9.21|9.17|9.17|0
1660589400000|2022-08-15 18:50:00|9.21|9.21|9.22|9.22|9.23|9.23|9.19|9.19|0
1660589700000|2022-08-15 18:55:00|9.23|9.23|9.25|9.25|9.26|9.26|9.23|9.23|0
1660590000000|2022-08-15 19:00:00|9.26|9.26|9.28|9.28|9.29|9.29|9.25|9.25|0
1660590300000|2022-08-15 19:05:00|9.29|9.29|9.27|9.27|9.3|9.3|9.27|9.27|0
1660590600000|2022-08-15 19:10:00|9.26|9.26|9.28|9.28|9.28|9.28|9.26|9.26|0
1660590900000|2022-08-15 19:15:00|9.27|9.27|9.3|9.3|9.31|9.31|9.27|9.27|0
1660591200000|2022-08-15 19:20:00|9.31|9.31|9.3|9.3|9.32|9.32|9.3|9.3|0
1660591500000|2022-08-15 19:25:00|9.29|9.29|9.28|9.28|9.3|9.3|9.28|9.28|0
1660591800000|2022-08-15 19:30:00|9.27|9.27|9.26|9.26|9.28|9.28|9.25|9.25|0
1660592100000|2022-08-15 19:35:00|9.27|9.27|9.25|9.25|9.27|9.27|9.25|9.25|0
1660592400000|2022-08-15 19:40:00|9.24|9.24|9.23|9.23|9.25|9.25|9.23|9.23|0
1660592700000|2022-08-15 19:45:00|9.24|9.24|9.26|9.26|9.26|9.26|9.24|9.24|0
1660593000000|2022-08-15 19:50:00|9.27|9.27|9.22|9.22|9.27|9.27|9.22|9.22|0
1660593300000|2022-08-15 19:55:00|9.21|9.21|9.2|9.2|9.23|9.23|9.19|9.19|0
1660593600000|2022-08-15 20:00:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1660594200000|2022-08-15 20:10:00|9.22|9.22|9.21|9.21|9.22|9.22|9.21|9.21|0
1660594500000|2022-08-15 20:15:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1660596000000|2022-08-15 20:40:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1660596300000|2022-08-15 20:45:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1660597500000|2022-08-15 21:05:00|9.2|9.2|9.22|9.22|9.22|9.22|9.2|9.2|0
1660598400000|2022-08-15 21:20:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1660599000000|2022-08-15 21:30:00|9.24|9.24|9.23|9.23|9.24|9.24|9.2|9.2|0
1660599300000|2022-08-15 21:35:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1660599900000|2022-08-15 21:45:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1660600800000|2022-08-15 22:00:00|9.25|9.25|9.26|9.26|9.26|9.26|9.23|9.23|0
1660601100000|2022-08-15 22:05:00|9.23|9.23|9.23|9.23|9.25|9.25|9.23|9.23|0
1660601400000|2022-08-15 22:10:00|9.25|9.25|9.22|9.22|9.25|9.25|9.22|9.22|0
1660601700000|2022-08-15 22:15:00|9.24|9.24|9.24|9.24|9.24|9.24|9.22|9.22|0
1660602000000|2022-08-15 22:20:00|9.23|9.23|9.17|9.17|9.24|9.24|9.17|9.17|0
1660602300000|2022-08-15 22:25:00|9.18|9.18|9.15|9.15|9.19|9.19|9.15|9.15|0
1660602600000|2022-08-15 22:30:00|9.18|9.18|9.15|9.15|9.19|9.19|9.15|9.15|0
1660602900000|2022-08-15 22:35:00|9.18|9.18|9.18|9.18|9.21|9.21|9.15|9.15|0
1660603200000|2022-08-15 22:40:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1660603500000|2022-08-15 22:45:00|9.21|9.21|9.21|9.21|9.21|9.21|9.19|9.19|0
1660603800000|2022-08-15 22:50:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1660604100000|2022-08-15 22:55:00|9.24|9.24|9.25|9.25|9.25|9.25|9.22|9.22|0
1660604400000|2022-08-15 23:00:00|9.26|9.26|9.26|9.26|9.26|9.26|9.25|9.25|0
1660604700000|2022-08-15 23:05:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1660605000000|2022-08-15 23:10:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1660605300000|2022-08-15 23:15:00|9.28|9.28|9.25|9.25|9.28|9.28|9.25|9.25|0
1660605600000|2022-08-15 23:20:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1660605900000|2022-08-15 23:25:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1660606200000|2022-08-15 23:30:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1660606500000|2022-08-15 23:35:00|9.26|9.26|9.26|9.26|9.26|9.26|9.25|9.25|0
1660606800000|2022-08-15 23:40:00|9.25|9.25|9.26|9.26|9.26|9.26|9.25|9.25|0
1660607100000|2022-08-15 23:45:00|9.27|9.27|9.34|9.34|9.34|9.34|9.25|9.25|0
1660607400000|2022-08-15 23:50:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1660607700000|2022-08-15 23:55:00|9.32|9.32|9.32|9.32|9.33|9.33|9.32|9.32|0
1660636800000|2022-08-16 08:00:00|9.28|9.28|9.32|9.32|9.48|9.48|9.28|9.28|0
1660638300000|2022-08-16 08:25:00|9.36|9.36|9.36|9.36|9.36|9.36|9.36|9.36|0
1660638600000|2022-08-16 08:30:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1660638900000|2022-08-16 08:35:00|9.37|9.37|9.38|9.38|9.38|9.38|9.37|9.37|0
1660640400000|2022-08-16 09:00:00|9.37|9.37|9.33|9.33|9.37|9.37|9.33|9.33|0
1660641000000|2022-08-16 09:10:00|9.36|9.36|9.37|9.37|9.37|9.37|9.36|9.36|0
1660641300000|2022-08-16 09:15:00|9.38|9.38|9.33|9.33|9.38|9.38|9.33|9.33|0
1660642200000|2022-08-16 09:30:00|9.32|9.32|9.33|9.33|9.33|9.33|9.29|9.29|0
1660642800000|2022-08-16 09:40:00|9.32|9.32|9.3|9.3|9.32|9.32|9.3|9.3|0
1660643100000|2022-08-16 09:45:00|9.32|9.32|9.3|9.3|9.32|9.32|9.3|9.3|0
1660643700000|2022-08-16 09:55:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1660644300000|2022-08-16 10:05:00|9.35|9.35|9.37|9.37|9.38|9.38|9.35|9.35|0
1660644600000|2022-08-16 10:10:00|9.38|9.38|9.38|9.38|9.42|9.42|9.37|9.37|0
1660644900000|2022-08-16 10:15:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1660645200000|2022-08-16 10:20:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1660645800000|2022-08-16 10:30:00|9.42|9.42|9.37|9.37|9.42|9.42|9.37|9.37|0
1660646100000|2022-08-16 10:35:00|9.36|9.36|9.36|9.36|9.36|9.36|9.36|9.36|0
1660646400000|2022-08-16 10:40:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1660647000000|2022-08-16 10:50:00|9.38|9.38|9.4|9.4|9.4|9.4|9.38|9.38|0
1660647300000|2022-08-16 10:55:00|9.32|9.32|9.36|9.36|9.36|9.36|9.29|9.29|0
1660647600000|2022-08-16 11:00:00|9.29|9.29|9.35|9.35|9.36|9.36|9.29|9.29|0
1660647900000|2022-08-16 11:05:00|9.34|9.34|9.35|9.35|9.35|9.35|9.34|9.34|0
1660648200000|2022-08-16 11:10:00|9.36|9.36|9.32|9.32|9.36|9.36|9.32|9.32|0
1660648500000|2022-08-16 11:15:00|9.33|9.33|9.32|9.32|9.33|9.33|9.32|9.32|0
1660648800000|2022-08-16 11:20:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1660649100000|2022-08-16 11:25:00|9.3|9.3|9.31|9.31|9.33|9.33|9.3|9.3|0
1660649400000|2022-08-16 11:30:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1660650000000|2022-08-16 11:40:00|9.32|9.32|9.31|9.31|9.32|9.32|9.31|9.31|0
1660650300000|2022-08-16 11:45:00|9.32|9.32|9.35|9.35|9.35|9.35|9.32|9.32|0
1660650600000|2022-08-16 11:50:00|9.33|9.33|9.33|9.33|9.35|9.35|9.33|9.33|0
1660650900000|2022-08-16 11:55:00|9.32|9.32|9.34|9.34|9.34|9.34|9.32|9.32|0
1660651200000|2022-08-16 12:00:00|9.32|9.32|9.33|9.33|9.33|9.33|9.31|9.31|0
1660651500000|2022-08-16 12:05:00|9.34|9.34|9.33|9.33|9.34|9.34|9.32|9.32|0
1660651800000|2022-08-16 12:10:00|9.34|9.34|9.35|9.35|9.35|9.35|9.33|9.33|0
1660652100000|2022-08-16 12:15:00|9.36|9.36|9.38|9.38|9.38|9.38|9.36|9.36|0
1660653000000|2022-08-16 12:30:00|9.36|9.36|9.35|9.35|9.36|9.36|9.35|9.35|0
1660653300000|2022-08-16 12:35:00|9.36|9.36|9.35|9.35|9.36|9.36|9.34|9.34|0
1660653600000|2022-08-16 12:40:00|9.34|9.34|9.34|9.34|9.36|9.36|9.34|9.34|0
1660653900000|2022-08-16 12:45:00|9.35|9.35|9.34|9.34|9.36|9.36|9.34|9.34|0
1660654200000|2022-08-16 12:50:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1660654500000|2022-08-16 12:55:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1660654800000|2022-08-16 13:00:00|9.34|9.34|9.36|9.36|9.36|9.36|9.34|9.34|0
1660655100000|2022-08-16 13:05:00|9.33|9.33|9.33|9.33|9.34|9.34|9.33|9.33|0
1660655400000|2022-08-16 13:10:00|9.34|9.34|9.33|9.33|9.35|9.35|9.33|9.33|0
1660655700000|2022-08-16 13:15:00|9.34|9.34|9.33|9.33|9.34|9.34|9.33|9.33|0
1660656000000|2022-08-16 13:20:00|9.34|9.34|9.35|9.35|9.35|9.35|9.34|9.34|0
1660656300000|2022-08-16 13:25:00|9.36|9.36|9.27|9.27|9.36|9.36|9.22|9.22|0
1660656600000|2022-08-16 13:30:00|9.22|9.22|9.14|9.14|9.22|9.22|9.04|9.04|0
1660656900000|2022-08-16 13:35:00|9.15|9.15|9.15|9.15|9.25|9.25|9.09|9.09|0
1660657200000|2022-08-16 13:40:00|9.14|9.14|9.11|9.11|9.17|9.17|9.07|9.07|0
1660657500000|2022-08-16 13:45:00|9.09|9.09|8.96|8.96|9.11|9.11|8.96|8.96|0
1660657800000|2022-08-16 13:50:00|8.95|8.95|9.02|9.02|9.04|9.04|8.93|8.93|0
1660658100000|2022-08-16 13:55:00|9.03|9.03|9|9|9.05|9.05|8.98|8.98|0
1660658400000|2022-08-16 14:00:00|9.01|9.01|8.93|8.93|9.01|9.01|8.88|8.88|0
1660658700000|2022-08-16 14:05:00|8.96|8.96|8.95|8.95|8.99|8.99|8.94|8.94|0
1660659000000|2022-08-16 14:10:00|8.96|8.96|8.98|8.98|8.99|8.99|8.95|8.95|0
1660659300000|2022-08-16 14:15:00|8.96|8.96|8.98|8.98|8.98|8.98|8.93|8.93|0
1660659600000|2022-08-16 14:20:00|8.97|8.97|8.93|8.93|8.98|8.98|8.93|8.93|0
1660659900000|2022-08-16 14:25:00|8.92|8.92|8.94|8.94|8.97|8.97|8.91|8.91|0
1660660200000|2022-08-16 14:30:00|8.93|8.93|8.88|8.88|8.93|8.93|8.88|8.88|0
1660660500000|2022-08-16 14:35:00|8.87|8.87|8.93|8.93|8.93|8.93|8.87|8.87|0
1660660800000|2022-08-16 14:40:00|8.92|8.92|9|9|9|9|8.9|8.9|0
1660661100000|2022-08-16 14:45:00|8.99|8.99|9.01|9.01|9.06|9.06|8.99|8.99|0
1660661400000|2022-08-16 14:50:00|9.02|9.02|9.01|9.01|9.03|9.03|9|9|0
1660661700000|2022-08-16 14:55:00|9|9|8.99|8.99|9.02|9.02|8.98|8.98|0
1660662000000|2022-08-16 15:00:00|9|9|8.99|8.99|9.03|9.03|8.99|8.99|0
1660662300000|2022-08-16 15:05:00|9|9|9.01|9.01|9.01|9.01|8.99|8.99|0
1660662600000|2022-08-16 15:10:00|9|9|9.05|9.05|9.06|9.06|9|9|0
1660662900000|2022-08-16 15:15:00|9.06|9.06|9.08|9.08|9.08|9.08|9.05|9.05|0
1660663200000|2022-08-16 15:20:00|9.07|9.07|9.04|9.04|9.08|9.08|9.04|9.04|0
1660663500000|2022-08-16 15:25:00|9.03|9.03|9.13|9.13|9.13|9.13|9.03|9.03|0
1660663800000|2022-08-16 15:30:00|9.12|9.12|9.14|9.14|9.17|9.17|9.12|9.12|0
1660664100000|2022-08-16 15:35:00|9.15|9.15|9.14|9.14|9.15|9.15|9.13|9.13|0
1660664400000|2022-08-16 15:40:00|9.13|9.13|9.14|9.14|9.15|9.15|9.13|9.13|0
1660664700000|2022-08-16 15:45:00|9.15|9.15|9.18|9.18|9.21|9.21|9.15|9.15|0
1660665000000|2022-08-16 15:50:00|9.19|9.19|9.24|9.24|9.24|9.24|9.18|9.18|0
1660665300000|2022-08-16 15:55:00|9.23|9.23|9.24|9.24|9.26|9.26|9.23|9.23|0
1660665600000|2022-08-16 16:00:00|9.25|9.25|9.25|9.25|9.28|9.28|9.24|9.24|0
1660665900000|2022-08-16 16:05:00|9.26|9.26|9.22|9.22|9.27|9.27|9.22|9.22|0
1660666200000|2022-08-16 16:10:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1660666500000|2022-08-16 16:15:00|9.24|9.24|9.27|9.27|9.27|9.27|9.24|9.24|0
1660666800000|2022-08-16 16:20:00|9.28|9.28|9.28|9.28|9.28|9.28|9.26|9.26|0
1660667100000|2022-08-16 16:25:00|9.27|9.27|9.24|9.24|9.28|9.28|9.24|9.24|0
1660667400000|2022-08-16 16:30:00|9.25|9.25|9.27|9.27|9.27|9.27|9.24|9.24|0
1660667700000|2022-08-16 16:35:00|9.26|9.26|9.27|9.27|9.3|9.3|9.26|9.26|0
1660668000000|2022-08-16 16:40:00|9.28|9.28|9.32|9.32|9.33|9.33|9.28|9.28|0
1660668300000|2022-08-16 16:45:00|9.31|9.31|9.28|9.28|9.34|9.34|9.28|9.28|0
1660668600000|2022-08-16 16:50:00|9.3|9.3|9.31|9.31|9.32|9.32|9.28|9.28|0
1660668900000|2022-08-16 16:55:00|9.32|9.32|9.33|9.33|9.33|9.33|9.31|9.31|0
1660669200000|2022-08-16 17:00:00|9.34|9.34|9.33|9.33|9.34|9.34|9.32|9.32|0
1660669500000|2022-08-16 17:05:00|9.32|9.32|9.31|9.31|9.33|9.33|9.31|9.31|0
1660669800000|2022-08-16 17:10:00|9.32|9.32|9.31|9.31|9.32|9.32|9.3|9.3|0
1660670100000|2022-08-16 17:15:00|9.32|9.32|9.31|9.31|9.33|9.33|9.31|9.31|0
1660670400000|2022-08-16 17:20:00|9.3|9.3|9.31|9.31|9.32|9.32|9.29|9.29|0
1660670700000|2022-08-16 17:25:00|9.32|9.32|9.41|9.41|9.41|9.41|9.31|9.31|0
1660671000000|2022-08-16 17:30:00|9.44|9.44|9.54|9.54|9.65|9.65|9.44|9.44|0
1660671300000|2022-08-16 17:35:00|9.55|9.55|9.53|9.53|9.58|9.58|9.53|9.53|0
1660671600000|2022-08-16 17:40:00|9.54|9.54|9.48|9.48|9.54|9.54|9.48|9.48|0
1660671900000|2022-08-16 17:45:00|9.49|9.49|9.48|9.48|9.49|9.49|9.43|9.43|0
1660672200000|2022-08-16 17:50:00|9.47|9.47|9.49|9.49|9.49|9.49|9.46|9.46|0
1660672500000|2022-08-16 17:55:00|9.5|9.5|9.54|9.54|9.54|9.54|9.49|9.49|0
1660672800000|2022-08-16 18:00:00|9.56|9.56|9.58|9.58|9.66|9.66|9.56|9.56|0
1660673100000|2022-08-16 18:05:00|9.59|9.59|9.67|9.67|9.69|9.69|9.59|9.59|0
1660673400000|2022-08-16 18:10:00|9.68|9.68|9.59|9.59|9.69|9.69|9.59|9.59|0
1660673700000|2022-08-16 18:15:00|9.58|9.58|9.54|9.54|9.61|9.61|9.54|9.54|0
1660674000000|2022-08-16 18:20:00|9.52|9.52|9.54|9.54|9.56|9.56|9.52|9.52|0
1660674300000|2022-08-16 18:25:00|9.53|9.53|9.46|9.46|9.53|9.53|9.46|9.46|0
1660674600000|2022-08-16 18:30:00|9.44|9.44|9.41|9.41|9.45|9.45|9.4|9.4|0
1660674900000|2022-08-16 18:35:00|9.4|9.4|9.3|9.3|9.41|9.41|9.3|9.3|0
1660675200000|2022-08-16 18:40:00|9.31|9.31|9.29|9.29|9.32|9.32|9.27|9.27|0
1660675500000|2022-08-16 18:45:00|9.28|9.28|9.26|9.26|9.29|9.29|9.21|9.21|0
1660675800000|2022-08-16 18:50:00|9.24|9.24|9.25|9.25|9.27|9.27|9.24|9.24|0
1660676100000|2022-08-16 18:55:00|9.26|9.26|9.31|9.31|9.33|9.33|9.25|9.25|0
1660676400000|2022-08-16 19:00:00|9.3|9.3|9.18|9.18|9.3|9.3|9.18|9.18|0
1660676700000|2022-08-16 19:05:00|9.19|9.19|9.21|9.21|9.23|9.23|9.19|9.19|0
1660677000000|2022-08-16 19:10:00|9.2|9.2|9.22|9.22|9.22|9.22|9.19|9.19|0
1660677300000|2022-08-16 19:15:00|9.21|9.21|9.19|9.19|9.21|9.21|9.17|9.17|0
1660677600000|2022-08-16 19:20:00|9.2|9.2|9.16|9.16|9.2|9.2|9.15|9.15|0
1660677900000|2022-08-16 19:25:00|9.19|9.19|9.23|9.23|9.23|9.23|9.18|9.18|0
1660678200000|2022-08-16 19:30:00|9.24|9.24|9.17|9.17|9.24|9.24|9.17|9.17|0
1660678500000|2022-08-16 19:35:00|9.18|9.18|9.15|9.15|9.18|9.18|9.14|9.14|0
1660678800000|2022-08-16 19:40:00|9.14|9.14|9.2|9.2|9.25|9.25|9.14|9.14|0
1660679100000|2022-08-16 19:45:00|9.19|9.19|9.23|9.23|9.24|9.24|9.19|9.19|0
1660679400000|2022-08-16 19:50:00|9.22|9.22|9.14|9.14|9.22|9.22|9.13|9.13|0
1660679700000|2022-08-16 19:55:00|9.13|9.13|9.1|9.1|9.14|9.14|9.1|9.1|0
1660680000000|2022-08-16 20:00:00|9.16|9.16|9.13|9.13|9.16|9.16|9.12|9.12|0
1660680600000|2022-08-16 20:10:00|9.15|9.15|9.15|9.15|9.15|9.15|9.13|9.13|0
1660680900000|2022-08-16 20:15:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1660681200000|2022-08-16 20:20:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1660681500000|2022-08-16 20:25:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1660681800000|2022-08-16 20:30:00|9.14|9.14|9.16|9.16|9.16|9.16|9.14|9.14|0
1660682100000|2022-08-16 20:35:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1660682700000|2022-08-16 20:45:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1660683000000|2022-08-16 20:50:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1660683600000|2022-08-16 21:00:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1660683900000|2022-08-16 21:05:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1660684500000|2022-08-16 21:15:00|9.13|9.13|9.12|9.12|9.13|9.13|9.12|9.12|0
1660684800000|2022-08-16 21:20:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1660685100000|2022-08-16 21:25:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1660685700000|2022-08-16 21:35:00|9.14|9.14|9.16|9.16|9.16|9.16|9.14|9.14|0
1660686600000|2022-08-16 21:50:00|9.14|9.14|9.13|9.13|9.14|9.14|9.13|9.13|0
1660687200000|2022-08-16 22:00:00|9.16|9.16|9.13|9.13|9.17|9.17|9.13|9.13|0
1660687500000|2022-08-16 22:05:00|9.11|9.11|9.13|9.13|9.13|9.13|9.08|9.08|0
1660687800000|2022-08-16 22:10:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1660688100000|2022-08-16 22:15:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1660688400000|2022-08-16 22:20:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1660688700000|2022-08-16 22:25:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1660689000000|2022-08-16 22:30:00|9.11|9.11|9.13|9.13|9.14|9.14|9.11|9.11|0
1660689300000|2022-08-16 22:35:00|9.17|9.17|9.16|9.16|9.17|9.17|9.16|9.16|0
1660689600000|2022-08-16 22:40:00|9.15|9.15|9.12|9.12|9.16|9.16|9.12|9.12|0
1660689900000|2022-08-16 22:45:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1660690200000|2022-08-16 22:50:00|9.14|9.14|9.16|9.16|9.16|9.16|9.11|9.11|0
1660690500000|2022-08-16 22:55:00|9.11|9.11|9.15|9.15|9.15|9.15|9.11|9.11|0
1660691100000|2022-08-16 23:05:00|9.14|9.14|9.13|9.13|9.15|9.15|9.13|9.13|0
1660691700000|2022-08-16 23:15:00|9.15|9.15|9.15|9.15|9.15|9.15|9.13|9.13|0
1660692000000|2022-08-16 23:20:00|9.14|9.14|9.14|9.14|9.15|9.15|9.14|9.14|0
1660692300000|2022-08-16 23:25:00|9.15|9.15|9.13|9.13|9.16|9.16|9.13|9.13|0
1660692600000|2022-08-16 23:30:00|9.14|9.14|9.11|9.11|9.14|9.14|9.11|9.11|0
1660692900000|2022-08-16 23:35:00|9.14|9.14|9.11|9.11|9.14|9.14|9.11|9.11|0
1660693200000|2022-08-16 23:40:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1660693500000|2022-08-16 23:45:00|9.13|9.13|9.14|9.14|9.14|9.14|9.13|9.13|0
1660693800000|2022-08-16 23:50:00|9.12|9.12|9.11|9.11|9.14|9.14|9.11|9.11|0
1660694100000|2022-08-16 23:55:00|9.14|9.14|9.16|9.16|9.16|9.16|9.11|9.11|0
1660723200000|2022-08-17 08:00:00|9.11|9.11|9.19|9.19|9.34|9.34|9.03|9.03|0
1660723500000|2022-08-17 08:05:00|9.29|9.29|9.28|9.28|9.29|9.29|9.28|9.28|0
1660724400000|2022-08-17 08:20:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1660724700000|2022-08-17 08:25:00|9.29|9.29|9.27|9.27|9.29|9.29|9.27|9.27|0
1660725000000|2022-08-17 08:30:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1660725300000|2022-08-17 08:35:00|9.26|9.26|9.17|9.17|9.26|9.26|9.16|9.16|0
1660725600000|2022-08-17 08:40:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1660725900000|2022-08-17 08:45:00|9.21|9.21|9.25|9.25|9.25|9.25|9.21|9.21|0
1660726200000|2022-08-17 08:50:00|9.23|9.23|9.13|9.13|9.23|9.23|9.13|9.13|0
1660726500000|2022-08-17 08:55:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1660726800000|2022-08-17 09:00:00|9.21|9.21|9.15|9.15|9.22|9.22|9.15|9.15|0
1660727100000|2022-08-17 09:05:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1660728000000|2022-08-17 09:20:00|9.19|9.19|9.19|9.19|9.22|9.22|9.18|9.18|0
1660728300000|2022-08-17 09:25:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1660728900000|2022-08-17 09:35:00|9.21|9.21|9.21|9.21|9.21|9.21|9.2|9.2|0
1660729500000|2022-08-17 09:45:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1660730100000|2022-08-17 09:55:00|9.22|9.22|9.2|9.2|9.23|9.23|9.2|9.2|0
1660730400000|2022-08-17 10:00:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1660730700000|2022-08-17 10:05:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1660731000000|2022-08-17 10:10:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1660731300000|2022-08-17 10:15:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1660731600000|2022-08-17 10:20:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1660732800000|2022-08-17 10:40:00|9.14|9.14|9.17|9.17|9.17|9.17|9.14|9.14|0
1660733100000|2022-08-17 10:45:00|9.18|9.18|9.17|9.17|9.18|9.18|9.17|9.17|0
1660733400000|2022-08-17 10:50:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1660733700000|2022-08-17 10:55:00|9.17|9.17|9.19|9.19|9.19|9.19|9.17|9.17|0
1660734000000|2022-08-17 11:00:00|9.17|9.17|9.16|9.16|9.18|9.18|9.15|9.15|0
1660734300000|2022-08-17 11:05:00|9.17|9.17|9.17|9.17|9.17|9.17|9.15|9.15|0
1660734600000|2022-08-17 11:10:00|9.16|9.16|9.14|9.14|9.16|9.16|9.14|9.14|0
1660734900000|2022-08-17 11:15:00|9.15|9.15|9.13|9.13|9.15|9.15|9.13|9.13|0
1660735200000|2022-08-17 11:20:00|9.15|9.15|9.13|9.13|9.17|9.17|9.13|9.13|0
1660735500000|2022-08-17 11:25:00|9.14|9.14|9.09|9.09|9.14|9.14|9.09|9.09|0
1660735800000|2022-08-17 11:30:00|9.1|9.1|9.04|9.04|9.1|9.1|9.04|9.04|0
1660736100000|2022-08-17 11:35:00|9.05|9.05|9.09|9.09|9.09|9.09|9.05|9.05|0
1660736400000|2022-08-17 11:40:00|9.08|9.08|9.08|9.08|9.09|9.09|9.08|9.08|0
1660737000000|2022-08-17 11:50:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1660737300000|2022-08-17 11:55:00|9.07|9.07|9.07|9.07|9.07|9.07|9.05|9.05|0
1660737600000|2022-08-17 12:00:00|9.05|9.05|9.07|9.07|9.07|9.07|9.05|9.05|0
1660737900000|2022-08-17 12:05:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1660738800000|2022-08-17 12:20:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1660739100000|2022-08-17 12:25:00|9.09|9.09|9.1|9.1|9.1|9.1|9.09|9.09|0
1660739400000|2022-08-17 12:30:00|9.11|9.11|9.11|9.11|9.11|9.11|9.08|9.08|0
1660739700000|2022-08-17 12:35:00|9.13|9.13|9.22|9.22|9.22|9.22|9.13|9.13|0
1660740000000|2022-08-17 12:40:00|9.21|9.21|9.2|9.2|9.21|9.21|9.16|9.16|0
1660740300000|2022-08-17 12:45:00|9.19|9.19|9.14|9.14|9.23|9.23|9.14|9.14|0
1660740600000|2022-08-17 12:50:00|9.15|9.15|9.14|9.14|9.19|9.19|9.14|9.14|0
1660740900000|2022-08-17 12:55:00|9.17|9.17|9.14|9.14|9.17|9.17|9.14|9.14|0
1660741200000|2022-08-17 13:00:00|9.15|9.15|9.14|9.14|9.15|9.15|9.14|9.14|0
1660741500000|2022-08-17 13:05:00|9.13|9.13|9.12|9.12|9.13|9.13|9.12|9.12|0
1660741800000|2022-08-17 13:10:00|9.11|9.11|9.03|9.03|9.11|9.11|9.03|9.03|0
1660742100000|2022-08-17 13:15:00|9.07|9.07|9.06|9.06|9.08|9.08|9.03|9.03|0
1660742400000|2022-08-17 13:20:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1660742700000|2022-08-17 13:25:00|9.07|9.07|9|9|9.08|9.08|8.98|8.98|0
1660743000000|2022-08-17 13:30:00|9.04|9.04|8.99|8.99|9.04|9.04|8.91|8.91|0
1660743300000|2022-08-17 13:35:00|8.98|8.98|8.98|8.98|9.04|9.04|8.93|8.93|0
1660743600000|2022-08-17 13:40:00|8.96|8.96|8.9|8.9|8.98|8.98|8.89|8.89|0
1660743900000|2022-08-17 13:45:00|8.89|8.89|8.85|8.85|8.94|8.94|8.84|8.84|0
1660744200000|2022-08-17 13:50:00|8.86|8.86|8.91|8.91|8.93|8.93|8.82|8.82|0
1660744500000|2022-08-17 13:55:00|8.9|8.9|8.97|8.97|8.98|8.98|8.9|8.9|0
1660744800000|2022-08-17 14:00:00|8.96|8.96|8.89|8.89|8.96|8.96|8.87|8.87|0
1660745100000|2022-08-17 14:05:00|8.9|8.9|8.88|8.88|8.97|8.97|8.88|8.88|0
1660745400000|2022-08-17 14:10:00|8.89|8.89|8.86|8.86|8.92|8.92|8.85|8.85|0
1660745700000|2022-08-17 14:15:00|8.84|8.84|8.82|8.82|8.87|8.87|8.82|8.82|0
1660746000000|2022-08-17 14:20:00|8.83|8.83|8.85|8.85|8.87|8.87|8.82|8.82|0
1660746300000|2022-08-17 14:25:00|8.86|8.86|8.84|8.84|8.86|8.86|8.83|8.83|0
1660746600000|2022-08-17 14:30:00|8.83|8.83|8.83|8.83|8.85|8.85|8.82|8.82|0
1660746900000|2022-08-17 14:35:00|8.82|8.82|8.72|8.72|8.82|8.82|8.7|8.7|0
1660747200000|2022-08-17 14:40:00|8.73|8.73|8.79|8.79|8.82|8.82|8.72|8.72|0
1660747500000|2022-08-17 14:45:00|8.8|8.8|8.79|8.79|8.82|8.82|8.79|8.79|0
1660747800000|2022-08-17 14:50:00|8.78|8.78|8.72|8.72|8.78|8.78|8.72|8.72|0
1660748100000|2022-08-17 14:55:00|8.73|8.73|8.68|8.68|8.74|8.74|8.68|8.68|0
1660748400000|2022-08-17 15:00:00|8.69|8.69|8.68|8.68|8.69|8.69|8.67|8.67|0
1660748700000|2022-08-17 15:05:00|8.67|8.67|8.69|8.69|8.69|8.69|8.65|8.65|0
1660749000000|2022-08-17 15:10:00|8.7|8.7|8.72|8.72|8.75|8.75|8.7|8.7|0
1660749300000|2022-08-17 15:15:00|8.71|8.71|8.74|8.74|8.75|8.75|8.69|8.69|0
1660749600000|2022-08-17 15:20:00|8.73|8.73|8.75|8.75|8.75|8.75|8.73|8.73|0
1660749900000|2022-08-17 15:25:00|8.76|8.76|8.72|8.72|8.76|8.76|8.72|8.72|0
1660750200000|2022-08-17 15:30:00|8.7|8.7|8.7|8.7|8.73|8.73|8.7|8.7|0
1660750500000|2022-08-17 15:35:00|8.69|8.69|8.68|8.68|8.69|8.69|8.67|8.67|0
1660750800000|2022-08-17 15:40:00|8.67|8.67|8.66|8.66|8.68|8.68|8.66|8.66|0
1660751100000|2022-08-17 15:45:00|8.65|8.65|8.63|8.63|8.66|8.66|8.62|8.62|0
1660751400000|2022-08-17 15:50:00|8.64|8.64|8.67|8.67|8.67|8.67|8.64|8.64|0
1660751700000|2022-08-17 15:55:00|8.68|8.68|8.68|8.68|8.69|8.69|8.68|8.68|0
1660752000000|2022-08-17 16:00:00|8.69|8.69|8.7|8.7|8.7|8.7|8.68|8.68|0
1660752300000|2022-08-17 16:05:00|8.69|8.69|8.7|8.7|8.72|8.72|8.69|8.69|0
1660752600000|2022-08-17 16:10:00|8.69|8.69|8.68|8.68|8.69|8.69|8.67|8.67|0
1660752900000|2022-08-17 16:15:00|8.67|8.67|8.71|8.71|8.71|8.71|8.67|8.67|0
1660753200000|2022-08-17 16:20:00|8.7|8.7|8.71|8.71|8.72|8.72|8.7|8.7|0
1660753500000|2022-08-17 16:25:00|8.72|8.72|8.72|8.72|8.72|8.72|8.71|8.71|0
1660753800000|2022-08-17 16:30:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1660754100000|2022-08-17 16:35:00|8.72|8.72|8.74|8.74|8.76|8.76|8.72|8.72|0
1660754400000|2022-08-17 16:40:00|8.72|8.72|8.73|8.73|8.76|8.76|8.72|8.72|0
1660754700000|2022-08-17 16:45:00|8.74|8.74|8.72|8.72|8.75|8.75|8.72|8.72|0
1660755000000|2022-08-17 16:50:00|8.73|8.73|8.7|8.7|8.73|8.73|8.7|8.7|0
1660755300000|2022-08-17 16:55:00|8.71|8.71|8.72|8.72|8.72|8.72|8.7|8.7|0
1660755600000|2022-08-17 17:00:00|8.73|8.73|8.74|8.74|8.74|8.74|8.69|8.69|0
1660755900000|2022-08-17 17:05:00|8.75|8.75|8.72|8.72|8.75|8.75|8.72|8.72|0
1660756200000|2022-08-17 17:10:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1660756500000|2022-08-17 17:15:00|8.71|8.71|8.7|8.7|8.72|8.72|8.7|8.7|0
1660756800000|2022-08-17 17:20:00|8.69|8.69|8.69|8.69|8.71|8.71|8.68|8.68|0
1660757100000|2022-08-17 17:25:00|8.7|8.7|8.73|8.73|8.73|8.73|8.69|8.69|0
1660757400000|2022-08-17 17:30:00|8.74|8.74|8.71|8.71|8.74|8.74|8.71|8.71|0
1660757700000|2022-08-17 17:35:00|8.72|8.72|8.72|8.72|8.72|8.72|8.71|8.71|0
1660758000000|2022-08-17 17:40:00|8.73|8.73|8.72|8.72|8.74|8.74|8.72|8.72|0
1660758300000|2022-08-17 17:45:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1660758600000|2022-08-17 17:50:00|8.73|8.73|8.74|8.74|8.74|8.74|8.72|8.72|0
1660758900000|2022-08-17 17:55:00|8.75|8.75|8.73|8.73|8.75|8.75|8.73|8.73|0
1660759200000|2022-08-17 18:00:00|8.74|8.74|8.77|8.77|8.8|8.8|8.72|8.72|0
1660759500000|2022-08-17 18:05:00|8.78|8.78|8.77|8.77|8.78|8.78|8.72|8.72|0
1660759800000|2022-08-17 18:10:00|8.76|8.76|8.8|8.8|8.8|8.8|8.75|8.75|0
1660760100000|2022-08-17 18:15:00|8.82|8.82|8.8|8.8|8.82|8.82|8.77|8.77|0
1660760400000|2022-08-17 18:20:00|8.79|8.79|8.79|8.79|8.8|8.8|8.77|8.77|0
1660760700000|2022-08-17 18:25:00|8.78|8.78|8.81|8.81|8.82|8.82|8.78|8.78|0
1660761000000|2022-08-17 18:30:00|8.82|8.82|8.85|8.85|8.85|8.85|8.8|8.8|0
1660761300000|2022-08-17 18:35:00|8.86|8.86|8.89|8.89|8.89|8.89|8.86|8.86|0
1660761600000|2022-08-17 18:40:00|8.88|8.88|8.85|8.85|8.89|8.89|8.85|8.85|0
1660761900000|2022-08-17 18:45:00|8.86|8.86|8.85|8.85|8.87|8.87|8.84|8.84|0
1660762200000|2022-08-17 18:50:00|8.84|8.84|8.8|8.8|8.85|8.85|8.8|8.8|0
1660762500000|2022-08-17 18:55:00|8.81|8.81|8.78|8.78|8.81|8.81|8.78|8.78|0
1660762800000|2022-08-17 19:00:00|8.77|8.77|8.79|8.79|8.8|8.8|8.77|8.77|0
1660763100000|2022-08-17 19:05:00|8.78|8.78|8.77|8.77|8.82|8.82|8.76|8.76|0
1660763400000|2022-08-17 19:10:00|8.76|8.76|8.73|8.73|8.76|8.76|8.72|8.72|0
1660763700000|2022-08-17 19:15:00|8.74|8.74|8.72|8.72|8.74|8.74|8.72|8.72|0
1660764000000|2022-08-17 19:20:00|8.73|8.73|8.76|8.76|8.77|8.77|8.73|8.73|0
1660764300000|2022-08-17 19:25:00|8.77|8.77|8.77|8.77|8.77|8.77|8.74|8.74|0
1660764600000|2022-08-17 19:30:00|8.76|8.76|8.75|8.75|8.77|8.77|8.75|8.75|0
1660764900000|2022-08-17 19:35:00|8.76|8.76|8.76|8.76|8.77|8.77|8.76|8.76|0
1660765200000|2022-08-17 19:40:00|8.77|8.77|8.75|8.75|8.77|8.77|8.73|8.73|0
1660765500000|2022-08-17 19:45:00|8.74|8.74|8.71|8.71|8.74|8.74|8.71|8.71|0
1660765800000|2022-08-17 19:50:00|8.72|8.72|8.72|8.72|8.73|8.73|8.7|8.7|0
1660766100000|2022-08-17 19:55:00|8.71|8.71|8.69|8.69|8.73|8.73|8.69|8.69|0
1660766400000|2022-08-17 20:00:00|8.74|8.74|8.74|8.74|8.74|8.74|8.71|8.71|0
1660766700000|2022-08-17 20:05:00|8.73|8.73|8.7|8.7|8.73|8.73|8.7|8.7|0
1660767000000|2022-08-17 20:10:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1660767300000|2022-08-17 20:15:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1660767600000|2022-08-17 20:20:00|8.72|8.72|8.74|8.74|8.75|8.75|8.72|8.72|0
1660767900000|2022-08-17 20:25:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1660768500000|2022-08-17 20:35:00|8.73|8.73|8.74|8.74|8.74|8.74|8.73|8.73|0
1660769100000|2022-08-17 20:45:00|8.72|8.72|8.74|8.74|8.74|8.74|8.72|8.72|0
1660769400000|2022-08-17 20:50:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1660770000000|2022-08-17 21:00:00|8.74|8.74|8.74|8.74|8.75|8.75|8.74|8.74|0
1660770600000|2022-08-17 21:10:00|8.75|8.75|8.74|8.74|8.75|8.75|8.74|8.74|0
1660770900000|2022-08-17 21:15:00|8.75|8.75|8.75|8.75|8.75|8.75|8.74|8.74|0
1660771500000|2022-08-17 21:25:00|8.73|8.73|8.75|8.75|8.75|8.75|8.73|8.73|0
1660772400000|2022-08-17 21:40:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1660773600000|2022-08-17 22:00:00|8.72|8.72|8.72|8.72|8.75|8.75|8.72|8.72|0
1660773900000|2022-08-17 22:05:00|8.75|8.75|8.72|8.72|8.75|8.75|8.72|8.72|0
1660774200000|2022-08-17 22:10:00|8.75|8.75|8.76|8.76|8.76|8.76|8.72|8.72|0
1660774500000|2022-08-17 22:15:00|8.77|8.77|8.74|8.74|8.77|8.77|8.74|8.74|0
1660774800000|2022-08-17 22:20:00|8.77|8.77|8.77|8.77|8.77|8.77|8.74|8.74|0
1660775100000|2022-08-17 22:25:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1660775400000|2022-08-17 22:30:00|8.73|8.73|8.74|8.74|8.74|8.74|8.72|8.72|0
1660775700000|2022-08-17 22:35:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1660776000000|2022-08-17 22:40:00|8.74|8.74|8.74|8.74|8.74|8.74|8.72|8.72|0
1660776300000|2022-08-17 22:45:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1660776600000|2022-08-17 22:50:00|8.75|8.75|8.72|8.72|8.75|8.75|8.72|8.72|0
1660776900000|2022-08-17 22:55:00|8.75|8.75|8.76|8.76|8.76|8.76|8.73|8.73|0
1660777200000|2022-08-17 23:00:00|8.72|8.72|8.75|8.75|8.75|8.75|8.72|8.72|0
1660777500000|2022-08-17 23:05:00|8.72|8.72|8.76|8.76|8.76|8.76|8.72|8.72|0
1660777800000|2022-08-17 23:10:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1660778100000|2022-08-17 23:15:00|8.75|8.75|8.75|8.75|8.75|8.75|8.72|8.72|0
1660778400000|2022-08-17 23:20:00|8.71|8.71|8.74|8.74|8.74|8.74|8.71|8.71|0
1660778700000|2022-08-17 23:25:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1660779000000|2022-08-17 23:30:00|8.74|8.74|8.69|8.69|8.74|8.74|8.69|8.69|0
1660779300000|2022-08-17 23:35:00|8.74|8.74|8.69|8.69|8.74|8.74|8.69|8.69|0
1660779600000|2022-08-17 23:40:00|8.74|8.74|8.71|8.71|8.74|8.74|8.71|8.71|0
1660779900000|2022-08-17 23:45:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1660780200000|2022-08-17 23:50:00|8.71|8.71|8.69|8.69|8.74|8.74|8.68|8.68|0
1660780500000|2022-08-17 23:55:00|8.72|8.72|8.72|8.72|8.77|8.77|8.65|8.65|0
1660809600000|2022-08-18 08:00:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1660809900000|2022-08-18 08:05:00|8.61|8.61|8.67|8.67|8.7|8.7|8.58|8.58|0
1660810500000|2022-08-18 08:15:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1660810800000|2022-08-18 08:20:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1660812600000|2022-08-18 08:50:00|8.71|8.71|8.81|8.81|8.81|8.81|8.7|8.7|0
1660813200000|2022-08-18 09:00:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1660814100000|2022-08-18 09:15:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1660814400000|2022-08-18 09:20:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1660814700000|2022-08-18 09:25:00|8.87|8.87|8.92|8.92|8.92|8.92|8.86|8.86|0
1660815000000|2022-08-18 09:30:00|8.91|8.91|8.92|8.92|8.92|8.92|8.91|8.91|0
1660815300000|2022-08-18 09:35:00|8.93|8.93|8.94|8.94|8.94|8.94|8.92|8.92|0
1660815600000|2022-08-18 09:40:00|8.95|8.95|8.94|8.94|8.95|8.95|8.94|8.94|0
1660815900000|2022-08-18 09:45:00|8.97|8.97|8.96|8.96|8.97|8.97|8.93|8.93|0
1660817400000|2022-08-18 10:10:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1660817700000|2022-08-18 10:15:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1660818000000|2022-08-18 10:20:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1660819500000|2022-08-18 10:45:00|8.9|8.9|8.84|8.84|8.9|8.9|8.84|8.84|0
1660820400000|2022-08-18 11:00:00|8.85|8.85|8.73|8.73|8.85|8.85|8.7|8.7|0
1660820700000|2022-08-18 11:05:00|8.75|8.75|8.75|8.75|8.76|8.76|8.75|8.75|0
1660821300000|2022-08-18 11:15:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1660821600000|2022-08-18 11:20:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1660822200000|2022-08-18 11:30:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1660822500000|2022-08-18 11:35:00|8.77|8.77|8.77|8.77|8.79|8.79|8.77|8.77|0
1660822800000|2022-08-18 11:40:00|8.78|8.78|8.79|8.79|8.79|8.79|8.77|8.77|0
1660823400000|2022-08-18 11:50:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1660823700000|2022-08-18 11:55:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1660824000000|2022-08-18 12:00:00|8.81|8.81|8.8|8.8|8.81|8.81|8.8|8.8|0
1660824600000|2022-08-18 12:10:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1660824900000|2022-08-18 12:15:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1660825800000|2022-08-18 12:30:00|8.81|8.81|8.77|8.77|8.81|8.81|8.77|8.77|0
1660826100000|2022-08-18 12:35:00|8.78|8.78|8.79|8.79|8.8|8.8|8.78|8.78|0
1660826400000|2022-08-18 12:40:00|8.78|8.78|8.79|8.79|8.79|8.79|8.78|8.78|0
1660827300000|2022-08-18 12:55:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1660827600000|2022-08-18 13:00:00|8.77|8.77|8.78|8.78|8.78|8.78|8.77|8.77|0
1660827900000|2022-08-18 13:05:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1660828500000|2022-08-18 13:15:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1660828800000|2022-08-18 13:20:00|8.77|8.77|8.79|8.79|8.79|8.79|8.77|8.77|0
1660829100000|2022-08-18 13:25:00|8.76|8.76|8.67|8.67|8.76|8.76|8.62|8.62|0
1660829400000|2022-08-18 13:30:00|8.66|8.66|8.44|8.44|8.66|8.66|8.43|8.43|0
1660829700000|2022-08-18 13:35:00|8.43|8.43|8.52|8.52|8.52|8.52|8.42|8.42|0
1660830000000|2022-08-18 13:40:00|8.48|8.48|8.53|8.53|8.53|8.53|8.47|8.47|0
1660830300000|2022-08-18 13:45:00|8.54|8.54|8.5|8.5|8.54|8.54|8.47|8.47|0
1660830600000|2022-08-18 13:50:00|8.49|8.49|8.51|8.51|8.54|8.54|8.49|8.49|0
1660830900000|2022-08-18 13:55:00|8.52|8.52|8.47|8.47|8.56|8.56|8.47|8.47|0
1660831200000|2022-08-18 14:00:00|8.46|8.46|8.42|8.42|8.46|8.46|8.4|8.4|0
1660831500000|2022-08-18 14:05:00|8.43|8.43|8.44|8.44|8.48|8.48|8.43|8.43|0
1660831800000|2022-08-18 14:10:00|8.45|8.45|8.4|8.4|8.46|8.46|8.38|8.38|0
1660832100000|2022-08-18 14:15:00|8.41|8.41|8.43|8.43|8.43|8.43|8.4|8.4|0
1660832400000|2022-08-18 14:20:00|8.44|8.44|8.46|8.46|8.49|8.49|8.44|8.44|0
1660832700000|2022-08-18 14:25:00|8.45|8.45|8.43|8.43|8.46|8.46|8.41|8.41|0
1660833000000|2022-08-18 14:30:00|8.44|8.44|8.43|8.43|8.44|8.44|8.42|8.42|0
1660833300000|2022-08-18 14:35:00|8.42|8.42|8.46|8.46|8.47|8.47|8.42|8.42|0
1660833600000|2022-08-18 14:40:00|8.47|8.47|8.52|8.52|8.53|8.53|8.47|8.47|0
1660833900000|2022-08-18 14:45:00|8.51|8.51|8.54|8.54|8.54|8.54|8.5|8.5|0
1660834200000|2022-08-18 14:50:00|8.55|8.55|8.52|8.52|8.56|8.56|8.52|8.52|0
1660834500000|2022-08-18 14:55:00|8.53|8.53|8.53|8.53|8.53|8.53|8.52|8.52|0
1660834800000|2022-08-18 15:00:00|8.54|8.54|8.49|8.49|8.56|8.56|8.48|8.48|0
1660835100000|2022-08-18 15:05:00|8.48|8.48|8.49|8.49|8.49|8.49|8.45|8.45|0
1660835400000|2022-08-18 15:10:00|8.48|8.48|8.5|8.5|8.52|8.52|8.48|8.48|0
1660835700000|2022-08-18 15:15:00|8.49|8.49|8.48|8.48|8.52|8.52|8.48|8.48|0
1660836000000|2022-08-18 15:20:00|8.49|8.49|8.53|8.53|8.53|8.53|8.47|8.47|0
1660836300000|2022-08-18 15:25:00|8.52|8.52|8.51|8.51|8.54|8.54|8.5|8.5|0
1660836600000|2022-08-18 15:30:00|8.52|8.52|8.55|8.55|8.55|8.55|8.5|8.5|0
1660836900000|2022-08-18 15:35:00|8.54|8.54|8.56|8.56|8.57|8.57|8.54|8.54|0
1660837200000|2022-08-18 15:40:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1660837500000|2022-08-18 15:45:00|8.52|8.52|8.52|8.52|8.53|8.53|8.52|8.52|0
1660837800000|2022-08-18 15:50:00|8.51|8.51|8.48|8.48|8.51|8.51|8.47|8.47|0
1660838100000|2022-08-18 15:55:00|8.47|8.47|8.49|8.49|8.51|8.51|8.47|8.47|0
1660838400000|2022-08-18 16:00:00|8.48|8.48|8.5|8.5|8.51|8.51|8.48|8.48|0
1660838700000|2022-08-18 16:05:00|8.49|8.49|8.5|8.5|8.5|8.5|8.49|8.49|0
1660839000000|2022-08-18 16:10:00|8.49|8.49|8.48|8.48|8.49|8.49|8.48|8.48|0
1660839300000|2022-08-18 16:15:00|8.47|8.47|8.45|8.45|8.49|8.49|8.45|8.45|0
1660839600000|2022-08-18 16:20:00|8.46|8.46|8.4|8.4|8.46|8.46|8.4|8.4|0
1660839900000|2022-08-18 16:25:00|8.41|8.41|8.41|8.41|8.42|8.42|8.4|8.4|0
1660840200000|2022-08-18 16:30:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1660840500000|2022-08-18 16:35:00|8.43|8.43|8.38|8.38|8.43|8.43|8.38|8.38|0
1660840800000|2022-08-18 16:40:00|8.39|8.39|8.36|8.36|8.39|8.39|8.35|8.35|0
1660841100000|2022-08-18 16:45:00|8.35|8.35|8.37|8.37|8.39|8.39|8.35|8.35|0
1660841400000|2022-08-18 16:50:00|8.38|8.38|8.37|8.37|8.39|8.39|8.36|8.36|0
1660841700000|2022-08-18 16:55:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1660842000000|2022-08-18 17:00:00|8.35|8.35|8.34|8.34|8.37|8.37|8.34|8.34|0
1660842300000|2022-08-18 17:05:00|8.33|8.33|8.32|8.32|8.34|8.34|8.32|8.32|0
1660842600000|2022-08-18 17:10:00|8.31|8.31|8.32|8.32|8.33|8.33|8.31|8.31|0
1660842900000|2022-08-18 17:15:00|8.33|8.33|8.37|8.37|8.37|8.37|8.33|8.33|0
1660843200000|2022-08-18 17:20:00|8.38|8.38|8.37|8.37|8.38|8.38|8.36|8.36|0
1660843800000|2022-08-18 17:30:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1660844100000|2022-08-18 17:35:00|8.37|8.37|8.38|8.38|8.39|8.39|8.37|8.37|0
1660844400000|2022-08-18 17:40:00|8.37|8.37|8.4|8.4|8.41|8.41|8.37|8.37|0
1660844700000|2022-08-18 17:45:00|8.39|8.39|8.4|8.4|8.41|8.41|8.39|8.39|0
1660845000000|2022-08-18 17:50:00|8.41|8.41|8.37|8.37|8.41|8.41|8.37|8.37|0
1660845300000|2022-08-18 17:55:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1660845600000|2022-08-18 18:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1660845900000|2022-08-18 18:05:00|8.36|8.36|8.39|8.39|8.39|8.39|8.36|8.36|0
1660846200000|2022-08-18 18:10:00|8.4|8.4|8.39|8.39|8.41|8.41|8.38|8.38|0
1660846500000|2022-08-18 18:15:00|8.4|8.4|8.4|8.4|8.42|8.42|8.4|8.4|0
1660846800000|2022-08-18 18:20:00|8.39|8.39|8.39|8.39|8.39|8.39|8.38|8.38|0
1660847100000|2022-08-18 18:25:00|8.41|8.41|8.41|8.41|8.41|8.41|8.4|8.4|0
1660847400000|2022-08-18 18:30:00|8.4|8.4|8.38|8.38|8.4|8.4|8.38|8.38|0
1660847700000|2022-08-18 18:35:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1660848000000|2022-08-18 18:40:00|8.38|8.38|8.39|8.39|8.4|8.4|8.38|8.38|0
1660848300000|2022-08-18 18:45:00|8.4|8.4|8.39|8.39|8.4|8.4|8.38|8.38|0
1660848600000|2022-08-18 18:50:00|8.38|8.38|8.42|8.42|8.42|8.42|8.38|8.38|0
1660848900000|2022-08-18 18:55:00|8.41|8.41|8.41|8.41|8.42|8.42|8.41|8.41|0
1660849200000|2022-08-18 19:00:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1660849500000|2022-08-18 19:05:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1660849800000|2022-08-18 19:10:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1660850100000|2022-08-18 19:15:00|8.45|8.45|8.45|8.45|8.46|8.46|8.44|8.44|0
1660850400000|2022-08-18 19:20:00|8.46|8.46|8.45|8.45|8.46|8.46|8.43|8.43|0
1660850700000|2022-08-18 19:25:00|8.46|8.46|8.44|8.44|8.46|8.46|8.44|8.44|0
1660851000000|2022-08-18 19:30:00|8.43|8.43|8.44|8.44|8.45|8.45|8.43|8.43|0
1660851300000|2022-08-18 19:35:00|8.45|8.45|8.44|8.44|8.45|8.45|8.44|8.44|0
1660851600000|2022-08-18 19:40:00|8.43|8.43|8.48|8.48|8.49|8.49|8.43|8.43|0
1660851900000|2022-08-18 19:45:00|8.49|8.49|8.49|8.49|8.49|8.49|8.48|8.48|0
1660852200000|2022-08-18 19:50:00|8.48|8.48|8.5|8.5|8.5|8.5|8.47|8.47|0
1660852500000|2022-08-18 19:55:00|8.49|8.49|8.52|8.52|8.52|8.52|8.49|8.49|0
1660852800000|2022-08-18 20:00:00|8.5|8.5|8.47|8.47|8.5|8.5|8.43|8.43|0
1660853100000|2022-08-18 20:05:00|8.46|8.46|8.49|8.49|8.49|8.49|8.4|8.4|0
1660853400000|2022-08-18 20:10:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1660854000000|2022-08-18 20:20:00|8.48|8.48|8.49|8.49|8.5|8.5|8.48|8.48|0
1660854300000|2022-08-18 20:25:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1660854900000|2022-08-18 20:35:00|8.49|8.49|8.5|8.5|8.5|8.5|8.49|8.49|0
1660855200000|2022-08-18 20:40:00|8.49|8.49|8.49|8.49|8.49|8.49|8.48|8.48|0
1660855500000|2022-08-18 20:45:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1660855800000|2022-08-18 20:50:00|8.47|8.47|8.43|8.43|8.47|8.47|8.43|8.43|0
1660856100000|2022-08-18 20:55:00|8.42|8.42|8.36|8.36|8.43|8.43|8.34|8.34|0
1660856400000|2022-08-18 21:00:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1660856700000|2022-08-18 21:05:00|8.35|8.35|8.36|8.36|8.36|8.36|8.34|8.34|0
1660857000000|2022-08-18 21:10:00|8.35|8.35|8.36|8.36|8.38|8.38|8.35|8.35|0
1660857300000|2022-08-18 21:15:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1660857600000|2022-08-18 21:20:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1660857900000|2022-08-18 21:25:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1660858200000|2022-08-18 21:30:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1660858500000|2022-08-18 21:35:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1660858800000|2022-08-18 21:40:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1660859100000|2022-08-18 21:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.35|8.35|0
1660859400000|2022-08-18 21:50:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1660860000000|2022-08-18 22:00:00|8.34|8.34|8.35|8.35|8.35|8.35|8.34|8.34|0
1660860300000|2022-08-18 22:05:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1660860600000|2022-08-18 22:10:00|8.35|8.35|8.33|8.33|8.37|8.37|8.33|8.33|0
1660860900000|2022-08-18 22:15:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1660861200000|2022-08-18 22:20:00|8.34|8.34|8.35|8.35|8.35|8.35|8.33|8.33|0
1660861500000|2022-08-18 22:25:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1660861800000|2022-08-18 22:30:00|8.36|8.36|8.35|8.35|8.38|8.38|8.35|8.35|0
1660862100000|2022-08-18 22:35:00|8.38|8.38|8.38|8.38|8.38|8.38|8.36|8.36|0
1660862400000|2022-08-18 22:40:00|8.37|8.37|8.36|8.36|8.38|8.38|8.34|8.34|0
1660863000000|2022-08-18 22:50:00|8.38|8.38|8.36|8.36|8.38|8.38|8.35|8.35|0
1660863300000|2022-08-18 22:55:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1660863600000|2022-08-18 23:00:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1660863900000|2022-08-18 23:05:00|8.35|8.35|8.38|8.38|8.38|8.38|8.35|8.35|0
1660864200000|2022-08-18 23:10:00|8.36|8.36|8.37|8.37|8.38|8.38|8.34|8.34|0
1660864500000|2022-08-18 23:15:00|8.35|8.35|8.33|8.33|8.37|8.37|8.33|8.33|0
1660864800000|2022-08-18 23:20:00|8.36|8.36|8.33|8.33|8.37|8.37|8.33|8.33|0
1660865100000|2022-08-18 23:25:00|8.34|8.34|8.35|8.35|8.35|8.35|8.33|8.33|0
1660865400000|2022-08-18 23:30:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1660865700000|2022-08-18 23:35:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1660866000000|2022-08-18 23:40:00|8.34|8.34|8.33|8.33|8.34|8.34|8.32|8.32|0
1660866300000|2022-08-18 23:45:00|8.32|8.32|8.33|8.33|8.34|8.34|8.32|8.32|0
1660866600000|2022-08-18 23:50:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1660866900000|2022-08-18 23:55:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1660896000000|2022-08-19 08:00:00|8.27|8.27|8.04|8.04|8.27|8.27|7.95|7.95|0
1660896300000|2022-08-19 08:05:00|7.96|7.96|7.97|7.97|8.02|8.02|7.95|7.95|0
1660896600000|2022-08-19 08:10:00|7.95|7.95|7.94|7.94|7.97|7.97|7.9|7.9|0
1660896900000|2022-08-19 08:15:00|7.9|7.9|7.97|7.97|7.97|7.97|7.9|7.9|0
1660897200000|2022-08-19 08:20:00|7.96|7.96|7.99|7.99|7.99|7.99|7.96|7.96|0
1660897500000|2022-08-19 08:25:00|8|8|8|8|8|8|8|8|0
1660897800000|2022-08-19 08:30:00|8.08|8.08|8.11|8.11|8.12|8.12|8.08|8.08|0
1660898100000|2022-08-19 08:35:00|7.97|7.97|8.03|8.03|8.03|8.03|7.97|7.97|0
1660898400000|2022-08-19 08:40:00|7.98|7.98|8.02|8.02|8.03|8.03|7.98|7.98|0
1660898700000|2022-08-19 08:45:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1660900200000|2022-08-19 09:10:00|8.05|8.05|8|8|8.05|8.05|8|8|0
1660901100000|2022-08-19 09:25:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1660902000000|2022-08-19 09:40:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1660902300000|2022-08-19 09:45:00|8|8|8|8|8|8|8|8|0
1660902600000|2022-08-19 09:50:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1660902900000|2022-08-19 09:55:00|8.05|8.05|8|8|8.06|8.06|8|8|0
1660903200000|2022-08-19 10:00:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1660903500000|2022-08-19 10:05:00|8.09|8.09|8.06|8.06|8.09|8.09|8.06|8.06|0
1660903800000|2022-08-19 10:10:00|8.07|8.07|8.02|8.02|8.07|8.07|8.02|8.02|0
1660904100000|2022-08-19 10:15:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1660904700000|2022-08-19 10:25:00|8.02|8.02|8.06|8.06|8.06|8.06|8.02|8.02|0
1660905000000|2022-08-19 10:30:00|8.03|8.03|8.02|8.02|8.04|8.04|8.02|8.02|0
1660905300000|2022-08-19 10:35:00|8|8|8|8|8.01|8.01|8|8|0
1660905600000|2022-08-19 10:40:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1660906200000|2022-08-19 10:50:00|7.99|7.99|7.94|7.94|7.99|7.99|7.94|7.94|0
1660906800000|2022-08-19 11:00:00|7.97|7.97|8.12|8.12|8.12|8.12|7.97|7.97|0
1660907100000|2022-08-19 11:05:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1660907400000|2022-08-19 11:10:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1660907700000|2022-08-19 11:15:00|8.12|8.12|8.06|8.06|8.13|8.13|8.04|8.04|0
1660908000000|2022-08-19 11:20:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1660908300000|2022-08-19 11:25:00|8.07|8.07|8.1|8.1|8.1|8.1|8.07|8.07|0
1660908600000|2022-08-19 11:30:00|8.11|8.11|8.11|8.11|8.11|8.11|8.1|8.1|0
1660909200000|2022-08-19 11:40:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1660909500000|2022-08-19 11:45:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1660909800000|2022-08-19 11:50:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1660910100000|2022-08-19 11:55:00|8.13|8.13|8.13|8.13|8.15|8.15|8.11|8.11|0
1660910400000|2022-08-19 12:00:00|8.12|8.12|8.13|8.13|8.13|8.13|8.11|8.11|0
1660910700000|2022-08-19 12:05:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1660911000000|2022-08-19 12:10:00|8.12|8.12|8.11|8.11|8.13|8.13|8.1|8.1|0
1660911300000|2022-08-19 12:15:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1660911600000|2022-08-19 12:20:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1660911900000|2022-08-19 12:25:00|8.1|8.1|8.07|8.07|8.1|8.1|8.06|8.06|0
1660912200000|2022-08-19 12:30:00|8.08|8.08|8.06|8.06|8.09|8.09|8.06|8.06|0
1660912500000|2022-08-19 12:35:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1660912800000|2022-08-19 12:40:00|8.08|8.08|8.1|8.1|8.1|8.1|8.08|8.08|0
1660913100000|2022-08-19 12:45:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1660913400000|2022-08-19 12:50:00|8.1|8.1|8.12|8.12|8.12|8.12|8.1|8.1|0
1660913700000|2022-08-19 12:55:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1660914000000|2022-08-19 13:00:00|8.14|8.14|8.33|8.33|8.36|8.36|8.12|8.12|0
1660914300000|2022-08-19 13:05:00|8.27|8.27|8.25|8.25|8.29|8.29|8.23|8.23|0
1660914600000|2022-08-19 13:10:00|8.24|8.24|8.23|8.23|8.24|8.24|8.21|8.21|0
1660914900000|2022-08-19 13:15:00|8.21|8.21|8.21|8.21|8.22|8.22|8.19|8.19|0
1660915200000|2022-08-19 13:20:00|8.19|8.19|8.23|8.23|8.26|8.26|8.19|8.19|0
1660915500000|2022-08-19 13:25:00|8.24|8.24|8.26|8.26|8.29|8.29|8.21|8.21|0
1660915800000|2022-08-19 13:30:00|8.2|8.2|8.09|8.09|8.2|8.2|7.99|7.99|0
1660916100000|2022-08-19 13:35:00|8.07|8.07|8.01|8.01|8.13|8.13|8.01|8.01|0
1660916400000|2022-08-19 13:40:00|8.02|8.02|8.02|8.02|8.05|8.05|7.98|7.98|0
1660916700000|2022-08-19 13:45:00|8.03|8.03|7.96|7.96|8.04|8.04|7.96|7.96|0
1660917000000|2022-08-19 13:50:00|7.95|7.95|7.98|7.98|8.01|8.01|7.94|7.94|0
1660917300000|2022-08-19 13:55:00|7.99|7.99|8.03|8.03|8.03|8.03|7.98|7.98|0
1660917600000|2022-08-19 14:00:00|8.02|8.02|8.03|8.03|8.03|8.03|7.98|7.98|0
1660917900000|2022-08-19 14:05:00|8.02|8.02|7.98|7.98|8.05|8.05|7.98|7.98|0
1660918200000|2022-08-19 14:10:00|7.96|7.96|7.94|7.94|7.97|7.97|7.93|7.93|0
1660918500000|2022-08-19 14:15:00|7.95|7.95|7.95|7.95|7.96|7.96|7.93|7.93|0
1660918800000|2022-08-19 14:20:00|7.96|7.96|7.93|7.93|7.99|7.99|7.93|7.93|0
1660919100000|2022-08-19 14:25:00|7.94|7.94|7.97|7.97|7.97|7.97|7.92|7.92|0
1660919400000|2022-08-19 14:30:00|7.98|7.98|7.94|7.94|7.98|7.98|7.94|7.94|0
1660919700000|2022-08-19 14:35:00|7.95|7.95|7.93|7.93|7.95|7.95|7.93|7.93|0
1660920000000|2022-08-19 14:40:00|7.94|7.94|7.95|7.95|7.96|7.96|7.91|7.91|0
1660920300000|2022-08-19 14:45:00|7.96|7.96|7.96|7.96|7.98|7.98|7.96|7.96|0
1660920600000|2022-08-19 14:50:00|7.95|7.95|7.94|7.94|7.95|7.95|7.93|7.93|0
1660920900000|2022-08-19 14:55:00|7.93|7.93|7.9|7.9|7.94|7.94|7.9|7.9|0
1660921200000|2022-08-19 15:00:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1660921500000|2022-08-19 15:05:00|7.89|7.89|7.86|7.86|7.9|7.9|7.86|7.86|0
1660921800000|2022-08-19 15:10:00|7.87|7.87|7.83|7.83|7.88|7.88|7.83|7.83|0
1660922100000|2022-08-19 15:15:00|7.82|7.82|7.77|7.77|7.83|7.83|7.76|7.76|0
1660922400000|2022-08-19 15:20:00|7.78|7.78|7.78|7.78|7.82|7.82|7.78|7.78|0
1660922700000|2022-08-19 15:25:00|7.77|7.77|7.78|7.78|7.78|7.78|7.74|7.74|0
1660923000000|2022-08-19 15:30:00|7.79|7.79|7.75|7.75|7.79|7.79|7.73|7.73|0
1660923300000|2022-08-19 15:35:00|7.74|7.74|7.76|7.76|7.79|7.79|7.74|7.74|0
1660923600000|2022-08-19 15:40:00|7.77|7.77|7.78|7.78|7.79|7.79|7.77|7.77|0
1660923900000|2022-08-19 15:45:00|7.77|7.77|7.8|7.8|7.82|7.82|7.77|7.77|0
1660924200000|2022-08-19 15:50:00|7.81|7.81|7.79|7.79|7.81|7.81|7.78|7.78|0
1660924500000|2022-08-19 15:55:00|7.78|7.78|7.78|7.78|7.78|7.78|7.76|7.76|0
1660924800000|2022-08-19 16:00:00|7.77|7.77|7.75|7.75|7.77|7.77|7.73|7.73|0
1660925100000|2022-08-19 16:05:00|7.74|7.74|7.72|7.72|7.75|7.75|7.72|7.72|0
1660925400000|2022-08-19 16:10:00|7.73|7.73|7.74|7.74|7.76|7.76|7.73|7.73|0
1660925700000|2022-08-19 16:15:00|7.73|7.73|7.74|7.74|7.76|7.76|7.71|7.71|0
1660926000000|2022-08-19 16:20:00|7.75|7.75|7.73|7.73|7.75|7.75|7.72|7.72|0
1660926300000|2022-08-19 16:25:00|7.74|7.74|7.71|7.71|7.74|7.74|7.71|7.71|0
1660926600000|2022-08-19 16:30:00|7.72|7.72|7.74|7.74|7.74|7.74|7.7|7.7|0
1660926900000|2022-08-19 16:35:00|7.73|7.73|7.76|7.76|7.77|7.77|7.73|7.73|0
1660927200000|2022-08-19 16:40:00|7.75|7.75|7.76|7.76|7.76|7.76|7.74|7.74|0
1660927500000|2022-08-19 16:45:00|7.77|7.77|7.74|7.74|7.77|7.77|7.74|7.74|0
1660927800000|2022-08-19 16:50:00|7.73|7.73|7.73|7.73|7.74|7.74|7.73|7.73|0
1660928100000|2022-08-19 16:55:00|7.74|7.74|7.77|7.77|7.78|7.78|7.74|7.74|0
1660928400000|2022-08-19 17:00:00|7.76|7.76|7.77|7.77|7.77|7.77|7.75|7.75|0
1660928700000|2022-08-19 17:05:00|7.76|7.76|7.74|7.74|7.77|7.77|7.73|7.73|0
1660929000000|2022-08-19 17:10:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1660929300000|2022-08-19 17:15:00|7.74|7.74|7.73|7.73|7.75|7.75|7.73|7.73|0
1660929600000|2022-08-19 17:20:00|7.74|7.74|7.73|7.73|7.74|7.74|7.72|7.72|0
1660929900000|2022-08-19 17:25:00|7.72|7.72|7.71|7.71|7.73|7.73|7.7|7.7|0
1660930200000|2022-08-19 17:30:00|7.7|7.7|7.7|7.7|7.71|7.71|7.69|7.69|0
1660930500000|2022-08-19 17:35:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1660930800000|2022-08-19 17:40:00|7.7|7.7|7.74|7.74|7.74|7.74|7.69|7.69|0
1660931100000|2022-08-19 17:45:00|7.73|7.73|7.76|7.76|7.76|7.76|7.73|7.73|0
1660931400000|2022-08-19 17:50:00|7.77|7.77|7.81|7.81|7.81|7.81|7.77|7.77|0
1660931700000|2022-08-19 17:55:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1660932000000|2022-08-19 18:00:00|7.82|7.82|7.82|7.82|7.84|7.84|7.81|7.81|0
1660932300000|2022-08-19 18:05:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1660932600000|2022-08-19 18:10:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1660932900000|2022-08-19 18:15:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1660933200000|2022-08-19 18:20:00|7.77|7.77|7.77|7.77|7.78|7.78|7.77|7.77|0
1660933500000|2022-08-19 18:25:00|7.78|7.78|7.79|7.79|7.8|7.8|7.77|7.77|0
1660933800000|2022-08-19 18:30:00|7.8|7.8|7.84|7.84|7.84|7.84|7.8|7.8|0
1660934100000|2022-08-19 18:35:00|7.83|7.83|7.83|7.83|7.84|7.84|7.82|7.82|0
1660934400000|2022-08-19 18:40:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1660934700000|2022-08-19 18:45:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1660935000000|2022-08-19 18:50:00|7.82|7.82|7.81|7.81|7.83|7.83|7.8|7.8|0
1660935300000|2022-08-19 18:55:00|7.82|7.82|7.81|7.81|7.83|7.83|7.8|7.8|0
1660935600000|2022-08-19 19:00:00|7.8|7.8|7.78|7.78|7.8|7.8|7.77|7.77|0
1660935900000|2022-08-19 19:05:00|7.77|7.77|7.77|7.77|7.78|7.78|7.77|7.77|0
1660936200000|2022-08-19 19:10:00|7.78|7.78|7.85|7.85|7.86|7.86|7.78|7.78|0
1660936500000|2022-08-19 19:15:00|7.84|7.84|7.82|7.82|7.85|7.85|7.81|7.81|0
1660936800000|2022-08-19 19:20:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1660937100000|2022-08-19 19:25:00|7.81|7.81|7.81|7.81|7.82|7.82|7.8|7.8|0
1660937400000|2022-08-19 19:30:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1660937700000|2022-08-19 19:35:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1660938000000|2022-08-19 19:40:00|7.8|7.8|7.78|7.78|7.8|7.8|7.78|7.78|0
1660938300000|2022-08-19 19:45:00|7.77|7.77|7.75|7.75|7.78|7.78|7.75|7.75|0
1660938600000|2022-08-19 19:50:00|7.74|7.74|7.74|7.74|7.76|7.76|7.73|7.73|0
1660938900000|2022-08-19 19:55:00|7.75|7.75|7.74|7.74|7.76|7.76|7.74|7.74|0
1660939200000|2022-08-19 20:00:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661155200000|2022-08-22 08:00:00|8.01|8.01|7.75|7.75|8.01|8.01|7.75|7.75|0
1661155500000|2022-08-22 08:05:00|7.65|7.65|7.63|7.63|7.65|7.65|7.63|7.63|0
1661155800000|2022-08-22 08:10:00|7.62|7.62|7.55|7.55|7.62|7.62|7.55|7.55|0
1661156100000|2022-08-22 08:15:00|7.54|7.54|7.59|7.59|7.81|7.81|7.54|7.54|0
1661156700000|2022-08-22 08:25:00|7.66|7.66|7.6|7.6|7.66|7.66|7.6|7.6|0
1661157000000|2022-08-22 08:30:00|7.67|7.67|7.74|7.74|7.74|7.74|7.6|7.6|0
1661157300000|2022-08-22 08:35:00|7.71|7.71|7.66|7.66|7.71|7.71|7.66|7.66|0
1661157600000|2022-08-22 08:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1661158200000|2022-08-22 08:50:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1661158800000|2022-08-22 09:00:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1661159400000|2022-08-22 09:10:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1661159700000|2022-08-22 09:15:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1661160000000|2022-08-22 09:20:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661160600000|2022-08-22 09:30:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1661162400000|2022-08-22 10:00:00|7.64|7.64|7.58|7.58|7.64|7.64|7.58|7.58|0
1661163600000|2022-08-22 10:20:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1661165100000|2022-08-22 10:45:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661165400000|2022-08-22 10:50:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1661165700000|2022-08-22 10:55:00|7.63|7.63|7.68|7.68|7.68|7.68|7.63|7.63|0
1661166000000|2022-08-22 11:00:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1661166600000|2022-08-22 11:10:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1661166900000|2022-08-22 11:15:00|7.59|7.59|7.56|7.56|7.6|7.6|7.56|7.56|0
1661167200000|2022-08-22 11:20:00|7.6|7.6|7.6|7.6|7.6|7.6|7.57|7.57|0
1661167500000|2022-08-22 11:25:00|7.61|7.61|7.56|7.56|7.61|7.61|7.56|7.56|0
1661168100000|2022-08-22 11:35:00|7.58|7.58|7.58|7.58|7.59|7.59|7.58|7.58|0
1661168400000|2022-08-22 11:40:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661169000000|2022-08-22 11:50:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1661169600000|2022-08-22 12:00:00|7.6|7.6|7.6|7.6|7.6|7.6|7.58|7.58|0
1661169900000|2022-08-22 12:05:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1661170200000|2022-08-22 12:10:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661170500000|2022-08-22 12:15:00|7.6|7.6|7.61|7.61|7.62|7.62|7.6|7.6|0
1661170800000|2022-08-22 12:20:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1661171100000|2022-08-22 12:25:00|7.59|7.59|7.57|7.57|7.59|7.59|7.57|7.57|0
1661171400000|2022-08-22 12:30:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1661171700000|2022-08-22 12:35:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1661172000000|2022-08-22 12:40:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1661172300000|2022-08-22 12:45:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1661172600000|2022-08-22 12:50:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661172900000|2022-08-22 12:55:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1661173200000|2022-08-22 13:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661173800000|2022-08-22 13:10:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1661174100000|2022-08-22 13:15:00|7.57|7.57|7.55|7.55|7.59|7.59|7.55|7.55|0
1661174400000|2022-08-22 13:20:00|7.54|7.54|7.49|7.49|7.54|7.54|7.47|7.47|0
1661174700000|2022-08-22 13:25:00|7.52|7.52|7.51|7.51|7.52|7.52|7.48|7.48|0
1661175000000|2022-08-22 13:30:00|7.5|7.5|7.43|7.43|7.55|7.55|7.43|7.43|0
1661175300000|2022-08-22 13:35:00|7.44|7.44|7.59|7.59|7.65|7.65|7.44|7.44|0
1661175600000|2022-08-22 13:40:00|7.6|7.6|7.62|7.62|7.71|7.71|7.59|7.59|0
1661175900000|2022-08-22 13:45:00|7.63|7.63|7.59|7.59|7.66|7.66|7.59|7.59|0
1661176200000|2022-08-22 13:50:00|7.58|7.58|7.61|7.61|7.62|7.62|7.55|7.55|0
1661176500000|2022-08-22 13:55:00|7.63|7.63|7.6|7.6|7.65|7.65|7.6|7.6|0
1661176800000|2022-08-22 14:00:00|7.59|7.59|7.58|7.58|7.59|7.59|7.55|7.55|0
1661177100000|2022-08-22 14:05:00|7.57|7.57|7.58|7.58|7.59|7.59|7.55|7.55|0
1661177400000|2022-08-22 14:10:00|7.57|7.57|7.58|7.58|7.59|7.59|7.55|7.55|0
1661177700000|2022-08-22 14:15:00|7.57|7.57|7.55|7.55|7.57|7.57|7.54|7.54|0
1661178000000|2022-08-22 14:20:00|7.56|7.56|7.54|7.54|7.58|7.58|7.53|7.53|0
1661178300000|2022-08-22 14:25:00|7.53|7.53|7.57|7.57|7.58|7.58|7.53|7.53|0
1661178600000|2022-08-22 14:30:00|7.56|7.56|7.54|7.54|7.57|7.57|7.53|7.53|0
1661178900000|2022-08-22 14:35:00|7.55|7.55|7.6|7.6|7.6|7.6|7.55|7.55|0
1661179200000|2022-08-22 14:40:00|7.59|7.59|7.62|7.62|7.64|7.64|7.59|7.59|0
1661179500000|2022-08-22 14:45:00|7.63|7.63|7.71|7.71|7.71|7.71|7.63|7.63|0
1661179800000|2022-08-22 14:50:00|7.7|7.7|7.65|7.65|7.71|7.71|7.65|7.65|0
1661180100000|2022-08-22 14:55:00|7.66|7.66|7.61|7.61|7.66|7.66|7.61|7.61|0
1661180400000|2022-08-22 15:00:00|7.62|7.62|7.63|7.63|7.63|7.63|7.61|7.61|0
1661180700000|2022-08-22 15:05:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1661181000000|2022-08-22 15:10:00|7.64|7.64|7.68|7.68|7.68|7.68|7.64|7.64|0
1661181300000|2022-08-22 15:15:00|7.69|7.69|7.71|7.71|7.71|7.71|7.68|7.68|0
1661181600000|2022-08-22 15:20:00|7.72|7.72|7.71|7.71|7.72|7.72|7.7|7.7|0
1661181900000|2022-08-22 15:25:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1661182200000|2022-08-22 15:30:00|7.71|7.71|7.69|7.69|7.71|7.71|7.69|7.69|0
1661182500000|2022-08-22 15:35:00|7.68|7.68|7.69|7.69|7.7|7.7|7.68|7.68|0
1661182800000|2022-08-22 15:40:00|7.7|7.7|7.72|7.72|7.73|7.73|7.7|7.7|0
1661183100000|2022-08-22 15:45:00|7.71|7.71|7.7|7.7|7.72|7.72|7.69|7.69|0
1661183400000|2022-08-22 15:50:00|7.71|7.71|7.72|7.72|7.72|7.72|7.7|7.7|0
1661183700000|2022-08-22 15:55:00|7.73|7.73|7.73|7.73|7.73|7.73|7.71|7.71|0
1661184000000|2022-08-22 16:00:00|7.72|7.72|7.73|7.73|7.74|7.74|7.72|7.72|0
1661184300000|2022-08-22 16:05:00|7.72|7.72|7.7|7.7|7.73|7.73|7.7|7.7|0
1661184600000|2022-08-22 16:10:00|7.69|7.69|7.69|7.69|7.7|7.7|7.69|7.69|0
1661184900000|2022-08-22 16:15:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1661185200000|2022-08-22 16:20:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1661185500000|2022-08-22 16:25:00|7.7|7.7|7.65|7.65|7.7|7.7|7.65|7.65|0
1661185800000|2022-08-22 16:30:00|7.64|7.64|7.64|7.64|7.66|7.66|7.64|7.64|0
1661186100000|2022-08-22 16:35:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1661186400000|2022-08-22 16:40:00|7.63|7.63|7.64|7.64|7.65|7.65|7.63|7.63|0
1661186700000|2022-08-22 16:45:00|7.63|7.63|7.63|7.63|7.63|7.63|7.62|7.62|0
1661187000000|2022-08-22 16:50:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1661187300000|2022-08-22 16:55:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1661187600000|2022-08-22 17:00:00|7.63|7.63|7.61|7.61|7.63|7.63|7.61|7.61|0
1661187900000|2022-08-22 17:05:00|7.6|7.6|7.61|7.61|7.62|7.62|7.6|7.6|0
1661188200000|2022-08-22 17:10:00|7.62|7.62|7.6|7.6|7.62|7.62|7.59|7.59|0
1661188500000|2022-08-22 17:15:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1661188800000|2022-08-22 17:20:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1661189100000|2022-08-22 17:25:00|7.58|7.58|7.58|7.58|7.59|7.59|7.57|7.57|0
1661189400000|2022-08-22 17:30:00|7.57|7.57|7.57|7.57|7.58|7.58|7.56|7.56|0
1661189700000|2022-08-22 17:35:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1661190000000|2022-08-22 17:40:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1661190300000|2022-08-22 17:45:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1661190600000|2022-08-22 17:50:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1661190900000|2022-08-22 17:55:00|7.59|7.59|7.57|7.57|7.59|7.59|7.56|7.56|0
1661191200000|2022-08-22 18:00:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1661191500000|2022-08-22 18:05:00|7.56|7.56|7.56|7.56|7.57|7.57|7.56|7.56|0
1661191800000|2022-08-22 18:10:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1661192100000|2022-08-22 18:15:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1661192400000|2022-08-22 18:20:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1661192700000|2022-08-22 18:25:00|7.53|7.53|7.52|7.52|7.54|7.54|7.52|7.52|0
1661193000000|2022-08-22 18:30:00|7.53|7.53|7.53|7.53|7.54|7.54|7.51|7.51|0
1661193300000|2022-08-22 18:35:00|7.54|7.54|7.54|7.54|7.55|7.55|7.53|7.53|0
1661193600000|2022-08-22 18:40:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1661193900000|2022-08-22 18:45:00|7.53|7.53|7.54|7.54|7.54|7.54|7.51|7.51|0
1661194200000|2022-08-22 18:50:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1661194500000|2022-08-22 18:55:00|7.54|7.54|7.54|7.54|7.55|7.55|7.52|7.52|0
1661194800000|2022-08-22 19:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1661195100000|2022-08-22 19:05:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1661195400000|2022-08-22 19:10:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1661195700000|2022-08-22 19:15:00|7.6|7.6|7.58|7.58|7.6|7.6|7.58|7.58|0
1661196000000|2022-08-22 19:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1661196300000|2022-08-22 19:25:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1661196600000|2022-08-22 19:30:00|7.59|7.59|7.58|7.58|7.59|7.59|7.57|7.57|0
1661196900000|2022-08-22 19:35:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1661197200000|2022-08-22 19:40:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1661197500000|2022-08-22 19:45:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661197800000|2022-08-22 19:50:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1661198100000|2022-08-22 19:55:00|7.56|7.56|7.55|7.55|7.57|7.57|7.54|7.54|0
1661198400000|2022-08-22 20:00:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1661198700000|2022-08-22 20:05:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1661199000000|2022-08-22 20:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1661199300000|2022-08-22 20:15:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661199600000|2022-08-22 20:20:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661199900000|2022-08-22 20:25:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1661201100000|2022-08-22 20:45:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661204100000|2022-08-22 21:35:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1661205600000|2022-08-22 22:00:00|7.55|7.55|7.58|7.58|7.58|7.58|7.55|7.55|0
1661205900000|2022-08-22 22:05:00|7.55|7.55|7.58|7.58|7.58|7.58|7.55|7.55|0
1661206200000|2022-08-22 22:10:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1661206500000|2022-08-22 22:15:00|7.59|7.59|7.55|7.55|7.59|7.59|7.55|7.55|0
1661206800000|2022-08-22 22:20:00|7.58|7.58|7.55|7.55|7.59|7.59|7.55|7.55|0
1661207100000|2022-08-22 22:25:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1661207400000|2022-08-22 22:30:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1661207700000|2022-08-22 22:35:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661208300000|2022-08-22 22:45:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1661208600000|2022-08-22 22:50:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661208900000|2022-08-22 22:55:00|7.58|7.58|7.58|7.58|7.59|7.59|7.58|7.58|0
1661209200000|2022-08-22 23:00:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661210100000|2022-08-22 23:15:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1661210400000|2022-08-22 23:20:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1661210700000|2022-08-22 23:25:00|7.59|7.59|7.59|7.59|7.59|7.59|7.55|7.55|0
1661211000000|2022-08-22 23:30:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661211300000|2022-08-22 23:35:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661211600000|2022-08-22 23:40:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661211900000|2022-08-22 23:45:00|7.58|7.58|7.58|7.58|7.58|7.58|7.56|7.56|0
1661212200000|2022-08-22 23:50:00|7.59|7.59|7.59|7.59|7.59|7.59|7.56|7.56|0
1661212500000|2022-08-22 23:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1661241600000|2022-08-23 08:00:00|7.78|7.78|7.52|7.52|7.78|7.78|7.52|7.52|0
1661242800000|2022-08-23 08:20:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1661243700000|2022-08-23 08:35:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1661244600000|2022-08-23 08:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661245500000|2022-08-23 09:05:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1661246700000|2022-08-23 09:25:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1661250000000|2022-08-23 10:20:00|7.62|7.62|7.61|7.61|7.62|7.62|7.61|7.61|0
1661250300000|2022-08-23 10:25:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1661250600000|2022-08-23 10:30:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1661251200000|2022-08-23 10:40:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661251500000|2022-08-23 10:45:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1661252400000|2022-08-23 11:00:00|7.59|7.59|7.56|7.56|7.6|7.6|7.56|7.56|0
1661253000000|2022-08-23 11:10:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1661254800000|2022-08-23 11:40:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1661255100000|2022-08-23 11:45:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1661255400000|2022-08-23 11:50:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1661256300000|2022-08-23 12:05:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1661256600000|2022-08-23 12:10:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661256900000|2022-08-23 12:15:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1661257200000|2022-08-23 12:20:00|7.57|7.57|7.57|7.57|7.57|7.57|7.56|7.56|0
1661257800000|2022-08-23 12:30:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661258100000|2022-08-23 12:35:00|7.55|7.55|7.59|7.59|7.59|7.59|7.55|7.55|0
1661258400000|2022-08-23 12:40:00|7.6|7.6|7.57|7.57|7.6|7.6|7.57|7.57|0
1661258700000|2022-08-23 12:45:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1661259600000|2022-08-23 13:00:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1661259900000|2022-08-23 13:05:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1661260200000|2022-08-23 13:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1661260500000|2022-08-23 13:15:00|7.56|7.56|7.52|7.52|7.57|7.57|7.52|7.52|0
1661260800000|2022-08-23 13:20:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1661261100000|2022-08-23 13:25:00|7.53|7.53|7.6|7.6|7.6|7.6|7.53|7.53|0
1661261400000|2022-08-23 13:30:00|7.54|7.54|7.57|7.57|7.58|7.58|7.47|7.47|0
1661261700000|2022-08-23 13:35:00|7.58|7.58|7.57|7.57|7.6|7.6|7.56|7.56|0
1661262000000|2022-08-23 13:40:00|7.56|7.56|7.52|7.52|7.6|7.6|7.51|7.51|0
1661262300000|2022-08-23 13:45:00|7.53|7.53|7.65|7.65|7.65|7.65|7.52|7.52|0
1661262600000|2022-08-23 13:50:00|7.67|7.67|7.69|7.69|7.72|7.72|7.66|7.66|0
1661262900000|2022-08-23 13:55:00|7.7|7.7|7.68|7.68|7.7|7.7|7.67|7.67|0
1661263200000|2022-08-23 14:00:00|7.66|7.66|7.63|7.63|7.71|7.71|7.63|7.63|0
1661263500000|2022-08-23 14:05:00|7.65|7.65|7.75|7.75|7.75|7.75|7.65|7.65|0
1661263800000|2022-08-23 14:10:00|7.76|7.76|7.76|7.76|7.8|7.8|7.75|7.75|0
1661264100000|2022-08-23 14:15:00|7.77|7.77|7.75|7.75|7.78|7.78|7.73|7.73|0
1661264400000|2022-08-23 14:20:00|7.76|7.76|7.73|7.73|7.78|7.78|7.73|7.73|0
1661264700000|2022-08-23 14:25:00|7.72|7.72|7.7|7.7|7.74|7.74|7.7|7.7|0
1661265000000|2022-08-23 14:30:00|7.71|7.71|7.72|7.72|7.75|7.75|7.69|7.69|0
1661265300000|2022-08-23 14:35:00|7.73|7.73|7.68|7.68|7.73|7.73|7.67|7.67|0
1661265600000|2022-08-23 14:40:00|7.67|7.67|7.72|7.72|7.73|7.73|7.66|7.66|0
1661265900000|2022-08-23 14:45:00|7.73|7.73|7.7|7.7|7.73|7.73|7.68|7.68|0
1661266200000|2022-08-23 14:50:00|7.71|7.71|7.66|7.66|7.71|7.71|7.65|7.65|0
1661266500000|2022-08-23 14:55:00|7.65|7.65|7.65|7.65|7.67|7.67|7.65|7.65|0
1661266800000|2022-08-23 15:00:00|7.64|7.64|7.65|7.65|7.65|7.65|7.62|7.62|0
1661267100000|2022-08-23 15:05:00|7.64|7.64|7.64|7.64|7.64|7.64|7.62|7.62|0
1661267400000|2022-08-23 15:10:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661267700000|2022-08-23 15:15:00|7.66|7.66|7.66|7.66|7.68|7.68|7.66|7.66|0
1661268000000|2022-08-23 15:20:00|7.65|7.65|7.65|7.65|7.66|7.66|7.64|7.64|0
1661268300000|2022-08-23 15:25:00|7.64|7.64|7.62|7.62|7.64|7.64|7.62|7.62|0
1661268600000|2022-08-23 15:30:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1661268900000|2022-08-23 15:35:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1661269200000|2022-08-23 15:40:00|7.6|7.6|7.58|7.58|7.61|7.61|7.58|7.58|0
1661269500000|2022-08-23 15:45:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1661269800000|2022-08-23 15:50:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1661270100000|2022-08-23 15:55:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1661270400000|2022-08-23 16:00:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1661270700000|2022-08-23 16:05:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1661271000000|2022-08-23 16:10:00|7.59|7.59|7.61|7.61|7.61|7.61|7.59|7.59|0
1661271300000|2022-08-23 16:15:00|7.6|7.6|7.58|7.58|7.6|7.6|7.58|7.58|0
1661271600000|2022-08-23 16:20:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1661271900000|2022-08-23 16:25:00|7.58|7.58|7.6|7.6|7.62|7.62|7.58|7.58|0
1661272200000|2022-08-23 16:30:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1661272500000|2022-08-23 16:35:00|7.61|7.61|7.61|7.61|7.61|7.61|7.6|7.6|0
1661272800000|2022-08-23 16:40:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1661273100000|2022-08-23 16:45:00|7.6|7.6|7.62|7.62|7.62|7.62|7.6|7.6|0
1661273400000|2022-08-23 16:50:00|7.63|7.63|7.63|7.63|7.64|7.64|7.63|7.63|0
1661273700000|2022-08-23 16:55:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1661274300000|2022-08-23 17:05:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1661274600000|2022-08-23 17:10:00|7.66|7.66|7.63|7.63|7.66|7.66|7.62|7.62|0
1661274900000|2022-08-23 17:15:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1661275200000|2022-08-23 17:20:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1661275500000|2022-08-23 17:25:00|7.62|7.62|7.67|7.67|7.67|7.67|7.62|7.62|0
1661275800000|2022-08-23 17:30:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1661276100000|2022-08-23 17:35:00|7.67|7.67|7.65|7.65|7.67|7.67|7.64|7.64|0
1661276400000|2022-08-23 17:40:00|7.66|7.66|7.66|7.66|7.67|7.67|7.65|7.65|0
1661276700000|2022-08-23 17:45:00|7.67|7.67|7.68|7.68|7.68|7.68|7.66|7.66|0
1661277000000|2022-08-23 17:50:00|7.67|7.67|7.66|7.66|7.67|7.67|7.65|7.65|0
1661277300000|2022-08-23 17:55:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1661277600000|2022-08-23 18:00:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1661277900000|2022-08-23 18:05:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1661278200000|2022-08-23 18:10:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1661278500000|2022-08-23 18:15:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1661278800000|2022-08-23 18:20:00|7.7|7.7|7.71|7.71|7.71|7.71|7.69|7.69|0
1661279100000|2022-08-23 18:25:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1661279400000|2022-08-23 18:30:00|7.71|7.71|7.68|7.68|7.71|7.71|7.68|7.68|0
1661279700000|2022-08-23 18:35:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1661280000000|2022-08-23 18:40:00|7.67|7.67|7.68|7.68|7.69|7.69|7.67|7.67|0
1661280300000|2022-08-23 18:45:00|7.67|7.67|7.67|7.67|7.68|7.68|7.67|7.67|0
1661280600000|2022-08-23 18:50:00|7.66|7.66|7.66|7.66|7.67|7.67|7.65|7.65|0
1661280900000|2022-08-23 18:55:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1661281200000|2022-08-23 19:00:00|7.68|7.68|7.68|7.68|7.68|7.68|7.67|7.67|0
1661281800000|2022-08-23 19:10:00|7.67|7.67|7.64|7.64|7.67|7.67|7.63|7.63|0
1661282100000|2022-08-23 19:15:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1661282400000|2022-08-23 19:20:00|7.64|7.64|7.62|7.62|7.65|7.65|7.62|7.62|0
1661282700000|2022-08-23 19:25:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1661283000000|2022-08-23 19:30:00|7.65|7.65|7.64|7.64|7.65|7.65|7.63|7.63|0
1661283300000|2022-08-23 19:35:00|7.65|7.65|7.64|7.64|7.65|7.65|7.63|7.63|0
1661283600000|2022-08-23 19:40:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1661283900000|2022-08-23 19:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1661284200000|2022-08-23 19:50:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1661284500000|2022-08-23 19:55:00|7.64|7.64|7.68|7.68|7.68|7.68|7.64|7.64|0
1661284800000|2022-08-23 20:00:00|7.67|7.67|7.65|7.65|7.67|7.67|7.65|7.65|0
1661287200000|2022-08-23 20:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1661287500000|2022-08-23 20:45:00|7.63|7.63|7.67|7.67|7.67|7.67|7.63|7.63|0
1661287800000|2022-08-23 20:50:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1661288400000|2022-08-23 21:00:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1661288700000|2022-08-23 21:05:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1661289000000|2022-08-23 21:10:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1661289300000|2022-08-23 21:15:00|7.62|7.62|7.64|7.64|7.64|7.64|7.62|7.62|0
1661289600000|2022-08-23 21:20:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1661289900000|2022-08-23 21:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661291400000|2022-08-23 21:50:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1661291700000|2022-08-23 21:55:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661292000000|2022-08-23 22:00:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1661292600000|2022-08-23 22:10:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1661292900000|2022-08-23 22:15:00|7.65|7.65|7.64|7.64|7.65|7.65|7.63|7.63|0
1661293200000|2022-08-23 22:20:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1661293500000|2022-08-23 22:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661294100000|2022-08-23 22:35:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1661294400000|2022-08-23 22:40:00|7.64|7.64|7.66|7.66|7.66|7.66|7.64|7.64|0
1661294700000|2022-08-23 22:45:00|7.65|7.65|7.65|7.65|7.66|7.66|7.64|7.64|0
1661295000000|2022-08-23 22:50:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1661295300000|2022-08-23 22:55:00|7.65|7.65|7.65|7.65|7.65|7.65|7.63|7.63|0
1661295600000|2022-08-23 23:00:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1661295900000|2022-08-23 23:05:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1661296500000|2022-08-23 23:15:00|7.64|7.64|7.64|7.64|7.64|7.64|7.63|7.63|0
1661296800000|2022-08-23 23:20:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1661297100000|2022-08-23 23:25:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1661297400000|2022-08-23 23:30:00|7.64|7.64|7.65|7.65|7.66|7.66|7.63|7.63|0
1661297700000|2022-08-23 23:35:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1661298000000|2022-08-23 23:40:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1661298300000|2022-08-23 23:45:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1661298600000|2022-08-23 23:50:00|7.66|7.66|7.67|7.67|7.68|7.68|7.66|7.66|0
1661298900000|2022-08-23 23:55:00|7.65|7.65|7.65|7.65|7.67|7.67|7.65|7.65|0
1661328000000|2022-08-24 08:00:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1661329200000|2022-08-24 08:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1661334000000|2022-08-24 09:40:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1661338200000|2022-08-24 10:50:00|7.67|7.67|7.65|7.65|7.67|7.67|7.65|7.65|0
1661338800000|2022-08-24 11:00:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1661339100000|2022-08-24 11:05:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661339700000|2022-08-24 11:15:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1661340000000|2022-08-24 11:20:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1661341500000|2022-08-24 11:45:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1661341800000|2022-08-24 11:50:00|7.69|7.69|7.7|7.7|7.7|7.7|7.68|7.68|0
1661342400000|2022-08-24 12:00:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1661342700000|2022-08-24 12:05:00|7.71|7.71|7.72|7.72|7.73|7.73|7.71|7.71|0
1661343600000|2022-08-24 12:20:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1661344800000|2022-08-24 12:40:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1661345700000|2022-08-24 12:55:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1661346000000|2022-08-24 13:00:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1661346600000|2022-08-24 13:10:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1661347200000|2022-08-24 13:20:00|7.72|7.72|7.71|7.71|7.72|7.72|7.71|7.71|0
1661347500000|2022-08-24 13:25:00|7.7|7.7|7.7|7.7|7.71|7.71|7.66|7.66|0
1661347800000|2022-08-24 13:30:00|7.68|7.68|7.66|7.66|7.76|7.76|7.66|7.66|0
1661348100000|2022-08-24 13:35:00|7.65|7.65|7.76|7.76|7.76|7.76|7.65|7.65|0
1661348400000|2022-08-24 13:40:00|7.75|7.75|7.77|7.77|7.8|7.8|7.75|7.75|0
1661348700000|2022-08-24 13:45:00|7.79|7.79|7.78|7.78|7.79|7.79|7.74|7.74|0
1661349000000|2022-08-24 13:50:00|7.77|7.77|7.83|7.83|7.85|7.85|7.76|7.76|0
1661349300000|2022-08-24 13:55:00|7.82|7.82|7.89|7.89|7.89|7.89|7.81|7.81|0
1661349600000|2022-08-24 14:00:00|7.88|7.88|7.87|7.87|7.93|7.93|7.87|7.87|0
1661349900000|2022-08-24 14:05:00|7.86|7.86|7.84|7.84|7.88|7.88|7.81|7.81|0
1661350200000|2022-08-24 14:10:00|7.83|7.83|7.85|7.85|7.86|7.86|7.83|7.83|0
1661350500000|2022-08-24 14:15:00|7.84|7.84|7.89|7.89|7.89|7.89|7.84|7.84|0
1661350800000|2022-08-24 14:20:00|7.9|7.9|7.87|7.87|7.91|7.91|7.86|7.86|0
1661351100000|2022-08-24 14:25:00|7.88|7.88|7.89|7.89|7.91|7.91|7.88|7.88|0
1661351400000|2022-08-24 14:30:00|7.9|7.9|7.9|7.9|7.91|7.91|7.87|7.87|0
1661351700000|2022-08-24 14:35:00|7.91|7.91|7.87|7.87|7.91|7.91|7.85|7.85|0
1661352000000|2022-08-24 14:40:00|7.86|7.86|7.85|7.85|7.86|7.86|7.84|7.84|0
1661352300000|2022-08-24 14:45:00|7.84|7.84|7.84|7.84|7.86|7.86|7.84|7.84|0
1661352600000|2022-08-24 14:50:00|7.85|7.85|7.84|7.84|7.86|7.86|7.84|7.84|0
1661352900000|2022-08-24 14:55:00|7.83|7.83|7.85|7.85|7.86|7.86|7.83|7.83|0
1661353200000|2022-08-24 15:00:00|7.84|7.84|7.86|7.86|7.87|7.87|7.84|7.84|0
1661353500000|2022-08-24 15:05:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1661353800000|2022-08-24 15:10:00|7.85|7.85|7.87|7.87|7.87|7.87|7.84|7.84|0
1661354100000|2022-08-24 15:15:00|7.88|7.88|7.88|7.88|7.91|7.91|7.87|7.87|0
1661354400000|2022-08-24 15:20:00|7.9|7.9|7.88|7.88|7.91|7.91|7.88|7.88|0
1661354700000|2022-08-24 15:25:00|7.89|7.89|7.88|7.88|7.9|7.9|7.88|7.88|0
1661355000000|2022-08-24 15:30:00|7.89|7.89|7.88|7.88|7.89|7.89|7.87|7.87|0
1661355300000|2022-08-24 15:35:00|7.87|7.87|7.86|7.86|7.87|7.87|7.85|7.85|0
1661355600000|2022-08-24 15:40:00|7.87|7.87|7.88|7.88|7.88|7.88|7.86|7.86|0
1661355900000|2022-08-24 15:45:00|7.89|7.89|7.87|7.87|7.89|7.89|7.86|7.86|0
1661356200000|2022-08-24 15:50:00|7.88|7.88|7.86|7.86|7.88|7.88|7.85|7.85|0
1661356500000|2022-08-24 15:55:00|7.87|7.87|7.83|7.83|7.87|7.87|7.83|7.83|0
1661356800000|2022-08-24 16:00:00|7.82|7.82|7.85|7.85|7.85|7.85|7.82|7.82|0
1661357100000|2022-08-24 16:05:00|7.86|7.86|7.84|7.84|7.86|7.86|7.83|7.83|0
1661357400000|2022-08-24 16:10:00|7.85|7.85|7.83|7.83|7.85|7.85|7.82|7.82|0
1661357700000|2022-08-24 16:15:00|7.85|7.85|7.85|7.85|7.85|7.85|7.83|7.83|0
1661358000000|2022-08-24 16:20:00|7.83|7.83|7.83|7.83|7.84|7.84|7.82|7.82|0
1661358300000|2022-08-24 16:25:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1661358600000|2022-08-24 16:30:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1661358900000|2022-08-24 16:35:00|7.83|7.83|7.8|7.8|7.83|7.83|7.8|7.8|0
1661359200000|2022-08-24 16:40:00|7.79|7.79|7.78|7.78|7.81|7.81|7.78|7.78|0
1661359500000|2022-08-24 16:45:00|7.77|7.77|7.76|7.76|7.78|7.78|7.76|7.76|0
1661359800000|2022-08-24 16:50:00|7.75|7.75|7.74|7.74|7.76|7.76|7.74|7.74|0
1661360100000|2022-08-24 16:55:00|7.73|7.73|7.75|7.75|7.75|7.75|7.73|7.73|0
1661360400000|2022-08-24 17:00:00|7.74|7.74|7.73|7.73|7.74|7.74|7.71|7.71|0
1661360700000|2022-08-24 17:05:00|7.74|7.74|7.77|7.77|7.77|7.77|7.74|7.74|0
1661361000000|2022-08-24 17:10:00|7.78|7.78|7.76|7.76|7.78|7.78|7.75|7.75|0
1661361300000|2022-08-24 17:15:00|7.75|7.75|7.74|7.74|7.76|7.76|7.74|7.74|0
1661361600000|2022-08-24 17:20:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1661361900000|2022-08-24 17:25:00|7.72|7.72|7.72|7.72|7.73|7.73|7.71|7.71|0
1661362200000|2022-08-24 17:30:00|7.71|7.71|7.71|7.71|7.73|7.73|7.71|7.71|0
1661362500000|2022-08-24 17:35:00|7.72|7.72|7.74|7.74|7.74|7.74|7.72|7.72|0
1661362800000|2022-08-24 17:40:00|7.73|7.73|7.74|7.74|7.74|7.74|7.73|7.73|0
1661363100000|2022-08-24 17:45:00|7.73|7.73|7.75|7.75|7.75|7.75|7.73|7.73|0
1661363400000|2022-08-24 17:50:00|7.74|7.74|7.76|7.76|7.76|7.76|7.74|7.74|0
1661363700000|2022-08-24 17:55:00|7.75|7.75|7.76|7.76|7.77|7.77|7.75|7.75|0
1661364000000|2022-08-24 18:00:00|7.77|7.77|7.76|7.76|7.77|7.77|7.76|7.76|0
1661364300000|2022-08-24 18:05:00|7.77|7.77|7.77|7.77|7.78|7.78|7.76|7.76|0
1661364600000|2022-08-24 18:10:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661364900000|2022-08-24 18:15:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1661365200000|2022-08-24 18:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1661365500000|2022-08-24 18:25:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1661365800000|2022-08-24 18:30:00|7.77|7.77|7.74|7.74|7.77|7.77|7.74|7.74|0
1661366100000|2022-08-24 18:35:00|7.75|7.75|7.74|7.74|7.75|7.75|7.74|7.74|0
1661366400000|2022-08-24 18:40:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1661366700000|2022-08-24 18:45:00|7.74|7.74|7.75|7.75|7.75|7.75|7.74|7.74|0
1661367000000|2022-08-24 18:50:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661367300000|2022-08-24 18:55:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1661367600000|2022-08-24 19:00:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661367900000|2022-08-24 19:05:00|7.77|7.77|7.77|7.77|7.78|7.78|7.77|7.77|0
1661368200000|2022-08-24 19:10:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1661368500000|2022-08-24 19:15:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1661369100000|2022-08-24 19:25:00|7.79|7.79|7.77|7.77|7.79|7.79|7.76|7.76|0
1661369400000|2022-08-24 19:30:00|7.78|7.78|7.77|7.77|7.78|7.78|7.77|7.77|0
1661369700000|2022-08-24 19:35:00|7.76|7.76|7.78|7.78|7.78|7.78|7.76|7.76|0
1661370000000|2022-08-24 19:40:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1661370300000|2022-08-24 19:45:00|7.79|7.79|7.78|7.78|7.79|7.79|7.77|7.77|0
1661370600000|2022-08-24 19:50:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1661370900000|2022-08-24 19:55:00|7.79|7.79|7.8|7.8|7.8|7.8|7.78|7.78|0
1661371200000|2022-08-24 20:00:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1661371500000|2022-08-24 20:05:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1661372700000|2022-08-24 20:25:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1661374200000|2022-08-24 20:50:00|7.79|7.79|7.78|7.78|7.8|7.8|7.78|7.78|0
1661374800000|2022-08-24 21:00:00|7.79|7.79|7.77|7.77|7.79|7.79|7.77|7.77|0
1661376000000|2022-08-24 21:20:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1661376300000|2022-08-24 21:25:00|7.8|7.8|7.78|7.78|7.8|7.8|7.78|7.78|0
1661376900000|2022-08-24 21:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661377200000|2022-08-24 21:40:00|7.78|7.78|7.81|7.81|7.81|7.81|7.76|7.76|0
1661377500000|2022-08-24 21:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1661378100000|2022-08-24 21:55:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1661379000000|2022-08-24 22:10:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1661379900000|2022-08-24 22:25:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1661380500000|2022-08-24 22:35:00|7.79|7.79|7.79|7.79|7.81|7.81|7.79|7.79|0
1661380800000|2022-08-24 22:40:00|7.81|7.81|7.81|7.81|7.81|7.81|7.79|7.79|0
1661381100000|2022-08-24 22:45:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1661381400000|2022-08-24 22:50:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1661381700000|2022-08-24 22:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661382300000|2022-08-24 23:05:00|7.79|7.79|7.81|7.81|7.81|7.81|7.78|7.78|0
1661382600000|2022-08-24 23:10:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1661382900000|2022-08-24 23:15:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1661383200000|2022-08-24 23:20:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661384100000|2022-08-24 23:35:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1661384700000|2022-08-24 23:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661385000000|2022-08-24 23:50:00|7.8|7.8|7.79|7.79|7.81|7.81|7.79|7.79|0
1661385300000|2022-08-24 23:55:00|7.8|7.8|7.79|7.79|7.82|7.82|7.79|7.79|0
1661414400000|2022-08-25 08:00:00|7.6|7.6|7.86|7.86|7.86|7.86|7.6|7.6|0
1661415300000|2022-08-25 08:15:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1661418000000|2022-08-25 09:00:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1661418900000|2022-08-25 09:15:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1661420100000|2022-08-25 09:35:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1661423700000|2022-08-25 10:35:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1661424900000|2022-08-25 10:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1661425200000|2022-08-25 11:00:00|7.85|7.85|7.83|7.83|7.85|7.85|7.81|7.81|0
1661425500000|2022-08-25 11:05:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661425800000|2022-08-25 11:10:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1661426100000|2022-08-25 11:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661426400000|2022-08-25 11:20:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1661426700000|2022-08-25 11:25:00|7.86|7.86|7.85|7.85|7.86|7.86|7.85|7.85|0
1661427000000|2022-08-25 11:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661428500000|2022-08-25 11:55:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1661428800000|2022-08-25 12:00:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1661429400000|2022-08-25 12:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661429700000|2022-08-25 12:15:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1661430000000|2022-08-25 12:20:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1661430300000|2022-08-25 12:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1661430600000|2022-08-25 12:30:00|7.87|7.87|7.86|7.86|7.88|7.88|7.86|7.86|0
1661431200000|2022-08-25 12:40:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1661431500000|2022-08-25 12:45:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1661431800000|2022-08-25 12:50:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661433000000|2022-08-25 13:10:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1661433300000|2022-08-25 13:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661433900000|2022-08-25 13:25:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1661434200000|2022-08-25 13:30:00|7.86|7.86|7.9|7.9|7.94|7.94|7.86|7.86|0
1661434500000|2022-08-25 13:35:00|7.91|7.91|7.85|7.85|7.91|7.91|7.82|7.82|0
1661434800000|2022-08-25 13:40:00|7.86|7.86|7.81|7.81|7.86|7.86|7.81|7.81|0
1661435100000|2022-08-25 13:45:00|7.82|7.82|7.83|7.83|7.86|7.86|7.81|7.81|0
1661435400000|2022-08-25 13:50:00|7.82|7.82|7.87|7.87|7.88|7.88|7.81|7.81|0
1661435700000|2022-08-25 13:55:00|7.88|7.88|7.92|7.92|7.95|7.95|7.88|7.88|0
1661436000000|2022-08-25 14:00:00|7.94|7.94|7.96|7.96|7.98|7.98|7.92|7.92|0
1661436300000|2022-08-25 14:05:00|7.95|7.95|7.94|7.94|7.96|7.96|7.92|7.92|0
1661436600000|2022-08-25 14:10:00|7.93|7.93|7.92|7.92|7.94|7.94|7.9|7.9|0
1661436900000|2022-08-25 14:15:00|7.93|7.93|7.91|7.91|7.95|7.95|7.91|7.91|0
1661437200000|2022-08-25 14:20:00|7.9|7.9|7.97|7.97|7.97|7.97|7.9|7.9|0
1661437500000|2022-08-25 14:25:00|7.98|7.98|7.97|7.97|7.99|7.99|7.96|7.96|0
1661437800000|2022-08-25 14:30:00|7.98|7.98|8.01|8.01|8.02|8.02|7.98|7.98|0
1661438100000|2022-08-25 14:35:00|8|8|8.01|8.01|8.04|8.04|8|8|0
1661438400000|2022-08-25 14:40:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1661438700000|2022-08-25 14:45:00|8|8|8|8|8.01|8.01|7.99|7.99|0
1661439000000|2022-08-25 14:50:00|8.01|8.01|8.01|8.01|8.01|8.01|7.98|7.98|0
1661439300000|2022-08-25 14:55:00|8.02|8.02|8.01|8.01|8.04|8.04|8|8|0
1661439600000|2022-08-25 15:00:00|8|8|8.04|8.04|8.04|8.04|7.98|7.98|0
1661439900000|2022-08-25 15:05:00|8.03|8.03|7.98|7.98|8.03|8.03|7.98|7.98|0
1661440200000|2022-08-25 15:10:00|7.99|7.99|7.97|7.97|8|8|7.96|7.96|0
1661440500000|2022-08-25 15:15:00|7.96|7.96|7.96|7.96|7.97|7.97|7.94|7.94|0
1661440800000|2022-08-25 15:20:00|7.97|7.97|7.93|7.93|7.98|7.98|7.93|7.93|0
1661441100000|2022-08-25 15:25:00|7.94|7.94|7.94|7.94|7.95|7.95|7.93|7.93|0
1661441400000|2022-08-25 15:30:00|7.95|7.95|7.93|7.93|7.95|7.95|7.91|7.91|0
1661441700000|2022-08-25 15:35:00|7.92|7.92|7.96|7.96|7.96|7.96|7.92|7.92|0
1661442300000|2022-08-25 15:45:00|7.97|7.97|7.98|7.98|7.98|7.98|7.96|7.96|0
1661442600000|2022-08-25 15:50:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1661442900000|2022-08-25 15:55:00|7.96|7.96|7.98|7.98|7.98|7.98|7.96|7.96|0
1661443200000|2022-08-25 16:00:00|7.99|7.99|8.03|8.03|8.03|8.03|7.98|7.98|0
1661443500000|2022-08-25 16:05:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1661443800000|2022-08-25 16:10:00|8|8|7.99|7.99|8.02|8.02|7.99|7.99|0
1661444100000|2022-08-25 16:15:00|8|8|8.01|8.01|8.02|8.02|8|8|0
1661444400000|2022-08-25 16:20:00|8|8|8|8|8.01|8.01|8|8|0
1661444700000|2022-08-25 16:25:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1661445000000|2022-08-25 16:30:00|8.01|8.01|8.01|8.01|8.02|8.02|8|8|0
1661445300000|2022-08-25 16:35:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1661445600000|2022-08-25 16:40:00|8.02|8.02|8.02|8.02|8.02|8.02|8|8|0
1661445900000|2022-08-25 16:45:00|8.01|8.01|7.98|7.98|8.01|8.01|7.98|7.98|0
1661446200000|2022-08-25 16:50:00|7.99|7.99|7.99|7.99|7.99|7.99|7.98|7.98|0
1661446500000|2022-08-25 16:55:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1661446800000|2022-08-25 17:00:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1661447100000|2022-08-25 17:05:00|8|8|8.01|8.01|8.02|8.02|8|8|0
1661447400000|2022-08-25 17:10:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1661447700000|2022-08-25 17:15:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1661448000000|2022-08-25 17:20:00|8.01|8.01|8.04|8.04|8.04|8.04|8.01|8.01|0
1661448300000|2022-08-25 17:25:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1661448600000|2022-08-25 17:30:00|8.05|8.05|8.07|8.07|8.07|8.07|8.05|8.05|0
1661448900000|2022-08-25 17:35:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1661449200000|2022-08-25 17:40:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1661449500000|2022-08-25 17:45:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1661450100000|2022-08-25 17:55:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1661450400000|2022-08-25 18:00:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1661450700000|2022-08-25 18:05:00|8.07|8.07|8.1|8.1|8.11|8.11|8.06|8.06|0
1661451000000|2022-08-25 18:10:00|8.09|8.09|8.08|8.08|8.1|8.1|8.07|8.07|0
1661451300000|2022-08-25 18:15:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1661451600000|2022-08-25 18:20:00|8.07|8.07|8.08|8.08|8.09|8.09|8.07|8.07|0
1661451900000|2022-08-25 18:25:00|8.09|8.09|8.1|8.1|8.1|8.1|8.08|8.08|0
1661452200000|2022-08-25 18:30:00|8.09|8.09|8.1|8.1|8.1|8.1|8.09|8.09|0
1661452500000|2022-08-25 18:35:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1661452800000|2022-08-25 18:40:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1661453100000|2022-08-25 18:45:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1661453400000|2022-08-25 18:50:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1661453700000|2022-08-25 18:55:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1661454300000|2022-08-25 19:05:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1661454900000|2022-08-25 19:15:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1661455200000|2022-08-25 19:20:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1661455500000|2022-08-25 19:25:00|8.1|8.1|8.1|8.1|8.1|8.1|8.09|8.09|0
1661455800000|2022-08-25 19:30:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1661456100000|2022-08-25 19:35:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1661456400000|2022-08-25 19:40:00|8.12|8.12|8.14|8.14|8.14|8.14|8.12|8.12|0
1661456700000|2022-08-25 19:45:00|8.13|8.13|8.18|8.18|8.19|8.19|8.13|8.13|0
1661457000000|2022-08-25 19:50:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1661457300000|2022-08-25 19:55:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1661457600000|2022-08-25 20:00:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1661457900000|2022-08-25 20:05:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1661458200000|2022-08-25 20:10:00|8.15|8.15|8.13|8.13|8.15|8.15|8.13|8.13|0
1661458500000|2022-08-25 20:15:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1661458800000|2022-08-25 20:20:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1661459100000|2022-08-25 20:25:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1661459400000|2022-08-25 20:30:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1661459700000|2022-08-25 20:35:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1661460000000|2022-08-25 20:40:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1661460300000|2022-08-25 20:45:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1661461200000|2022-08-25 21:00:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1661462700000|2022-08-25 21:25:00|8.17|8.17|8.17|8.17|8.17|8.17|8.16|8.16|0
1661463300000|2022-08-25 21:35:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1661464500000|2022-08-25 21:55:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1661464800000|2022-08-25 22:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.16|8.16|0
1661465100000|2022-08-25 22:05:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1661465700000|2022-08-25 22:15:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1661466300000|2022-08-25 22:25:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1661466600000|2022-08-25 22:30:00|8.17|8.17|8.16|8.16|8.17|8.17|8.12|8.12|0
1661466900000|2022-08-25 22:35:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1661467200000|2022-08-25 22:40:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1661467500000|2022-08-25 22:45:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1661467800000|2022-08-25 22:50:00|8.16|8.16|8.16|8.16|8.16|8.16|8.12|8.12|0
1661468100000|2022-08-25 22:55:00|8.12|8.12|8.12|8.12|8.16|8.16|8.12|8.12|0
1661468400000|2022-08-25 23:00:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1661468700000|2022-08-25 23:05:00|8.12|8.12|8.24|8.24|8.24|8.24|8.12|8.12|0
1661469000000|2022-08-25 23:10:00|8.25|8.25|8.24|8.24|8.25|8.25|8.23|8.23|0
1661469300000|2022-08-25 23:15:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1661469600000|2022-08-25 23:20:00|8.25|8.25|8.23|8.23|8.26|8.26|8.23|8.23|0
1661469900000|2022-08-25 23:25:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1661470200000|2022-08-25 23:30:00|8.24|8.24|8.26|8.26|8.26|8.26|8.24|8.24|0
1661470500000|2022-08-25 23:35:00|8.24|8.24|8.23|8.23|8.24|8.24|8.23|8.23|0
1661470800000|2022-08-25 23:40:00|8.24|8.24|8.23|8.23|8.24|8.24|8.23|8.23|0
1661471100000|2022-08-25 23:45:00|8.24|8.24|8.23|8.23|8.26|8.26|8.23|8.23|0
1661471400000|2022-08-25 23:50:00|8.26|8.26|8.26|8.26|8.26|8.26|8.23|8.23|0
1661471700000|2022-08-25 23:55:00|8.23|8.23|8.26|8.26|8.27|8.27|8.23|8.23|0
1661500800000|2022-08-26 08:00:00|7.95|7.95|8.16|8.16|8.16|8.16|7.95|7.95|0
1661501100000|2022-08-26 08:05:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1661501400000|2022-08-26 08:10:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1661502000000|2022-08-26 08:20:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1661503800000|2022-08-26 08:50:00|8.21|8.21|8.22|8.22|8.22|8.22|8.21|8.21|0
1661504700000|2022-08-26 09:05:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1661505000000|2022-08-26 09:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1661506500000|2022-08-26 09:35:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1661506800000|2022-08-26 09:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1661508900000|2022-08-26 10:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1661511600000|2022-08-26 11:00:00|8.23|8.23|8.16|8.16|8.23|8.23|8.16|8.16|0
1661511900000|2022-08-26 11:05:00|8.17|8.17|8.15|8.15|8.17|8.17|8.15|8.15|0
1661512200000|2022-08-26 11:10:00|8.14|8.14|8.14|8.14|8.14|8.14|8.13|8.13|0
1661512800000|2022-08-26 11:20:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1661513100000|2022-08-26 11:25:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1661513400000|2022-08-26 11:30:00|8.14|8.14|8.11|8.11|8.15|8.15|8.11|8.11|0
1661513700000|2022-08-26 11:35:00|8.14|8.14|8.13|8.13|8.16|8.16|8.12|8.12|0
1661514000000|2022-08-26 11:40:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1661514300000|2022-08-26 11:45:00|8.14|8.14|8.21|8.21|8.24|8.24|8.13|8.13|0
1661514600000|2022-08-26 11:50:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1661514900000|2022-08-26 11:55:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1661515200000|2022-08-26 12:00:00|8.19|8.19|8.16|8.16|8.19|8.19|8.16|8.16|0
1661515500000|2022-08-26 12:05:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1661516400000|2022-08-26 12:20:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1661517000000|2022-08-26 12:30:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1661517300000|2022-08-26 12:35:00|8.22|8.22|8.21|8.21|8.23|8.23|8.21|8.21|0
1661517900000|2022-08-26 12:45:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1661518200000|2022-08-26 12:50:00|8.21|8.21|8.21|8.21|8.22|8.22|8.21|8.21|0
1661518500000|2022-08-26 12:55:00|8.2|8.2|8.2|8.2|8.2|8.2|8.18|8.18|0
1661518800000|2022-08-26 13:00:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1661519100000|2022-08-26 13:05:00|8.24|8.24|8.26|8.26|8.26|8.26|8.24|8.24|0
1661519400000|2022-08-26 13:10:00|8.25|8.25|8.29|8.29|8.31|8.31|8.25|8.25|0
1661519700000|2022-08-26 13:15:00|8.3|8.3|8.28|8.28|8.3|8.3|8.27|8.27|0
1661520000000|2022-08-26 13:20:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1661520300000|2022-08-26 13:25:00|8.29|8.29|8.26|8.26|8.31|8.31|8.23|8.23|0
1661520600000|2022-08-26 13:30:00|8.24|8.24|8.23|8.23|8.31|8.31|8.16|8.16|0
1661520900000|2022-08-26 13:35:00|8.22|8.22|8.19|8.19|8.23|8.23|8.14|8.14|0
1661521200000|2022-08-26 13:40:00|8.18|8.18|8.19|8.19|8.21|8.21|8.17|8.17|0
1661521500000|2022-08-26 13:45:00|8.18|8.18|8.17|8.17|8.19|8.19|8.16|8.16|0
1661521800000|2022-08-26 13:50:00|8.16|8.16|8.13|8.13|8.16|8.16|8.08|8.08|0
1661522100000|2022-08-26 13:55:00|8.14|8.14|8.11|8.11|8.14|8.14|8.1|8.1|0
1661522400000|2022-08-26 14:00:00|8.1|8.1|8.02|8.02|8.11|8.11|8|8|0
1661522700000|2022-08-26 14:05:00|8.01|8.01|8.17|8.17|8.17|8.17|8.01|8.01|0
1661523000000|2022-08-26 14:10:00|8.18|8.18|8.12|8.12|8.18|8.18|8.11|8.11|0
1661523300000|2022-08-26 14:15:00|8.14|8.14|8.13|8.13|8.15|8.15|8.11|8.11|0
1661523600000|2022-08-26 14:20:00|8.12|8.12|8.04|8.04|8.12|8.12|8.02|8.02|0
1661523900000|2022-08-26 14:25:00|8.05|8.05|7.98|7.98|8.05|8.05|7.96|7.96|0
1661524200000|2022-08-26 14:30:00|7.97|7.97|7.95|7.95|7.97|7.97|7.93|7.93|0
1661524500000|2022-08-26 14:35:00|7.94|7.94|7.89|7.89|7.96|7.96|7.88|7.88|0
1661524800000|2022-08-26 14:40:00|7.9|7.9|7.93|7.93|7.93|7.93|7.9|7.9|0
1661525100000|2022-08-26 14:45:00|7.92|7.92|7.95|7.95|7.95|7.95|7.9|7.9|0
1661525400000|2022-08-26 14:50:00|7.94|7.94|7.92|7.92|7.96|7.96|7.92|7.92|0
1661525700000|2022-08-26 14:55:00|7.91|7.91|7.86|7.86|7.92|7.92|7.86|7.86|0
1661526000000|2022-08-26 15:00:00|7.85|7.85|7.78|7.78|7.85|7.85|7.78|7.78|0
1661526300000|2022-08-26 15:05:00|7.79|7.79|7.81|7.81|7.81|7.81|7.76|7.76|0
1661526600000|2022-08-26 15:10:00|7.8|7.8|7.81|7.81|7.81|7.81|7.78|7.78|0
1661526900000|2022-08-26 15:15:00|7.8|7.8|7.74|7.74|7.8|7.8|7.72|7.72|0
1661527200000|2022-08-26 15:20:00|7.73|7.73|7.76|7.76|7.76|7.76|7.7|7.7|0
1661527500000|2022-08-26 15:25:00|7.75|7.75|7.8|7.8|7.8|7.8|7.75|7.75|0
1661527800000|2022-08-26 15:30:00|7.81|7.81|7.8|7.8|7.81|7.81|7.78|7.78|0
1661528100000|2022-08-26 15:35:00|7.79|7.79|7.81|7.81|7.82|7.82|7.79|7.79|0
1661528400000|2022-08-26 15:40:00|7.82|7.82|7.79|7.79|7.82|7.82|7.76|7.76|0
1661528700000|2022-08-26 15:45:00|7.78|7.78|7.78|7.78|7.81|7.81|7.77|7.77|0
1661529000000|2022-08-26 15:50:00|7.79|7.79|7.78|7.78|7.8|7.8|7.76|7.76|0
1661529300000|2022-08-26 15:55:00|7.77|7.77|7.75|7.75|7.77|7.77|7.75|7.75|0
1661529600000|2022-08-26 16:00:00|7.76|7.76|7.73|7.73|7.76|7.76|7.73|7.73|0
1661529900000|2022-08-26 16:05:00|7.74|7.74|7.76|7.76|7.77|7.77|7.73|7.73|0
1661530200000|2022-08-26 16:10:00|7.75|7.75|7.77|7.77|7.77|7.77|7.75|7.75|0
1661530500000|2022-08-26 16:15:00|7.76|7.76|7.74|7.74|7.77|7.77|7.74|7.74|0
1661530800000|2022-08-26 16:20:00|7.73|7.73|7.73|7.73|7.73|7.73|7.7|7.7|0
1661531100000|2022-08-26 16:25:00|7.72|7.72|7.73|7.73|7.73|7.73|7.71|7.71|0
1661531700000|2022-08-26 16:35:00|7.72|7.72|7.75|7.75|7.75|7.75|7.72|7.72|0
1661532000000|2022-08-26 16:40:00|7.76|7.76|7.79|7.79|7.8|7.8|7.76|7.76|0
1661532300000|2022-08-26 16:45:00|7.78|7.78|7.82|7.82|7.82|7.82|7.75|7.75|0
1661532600000|2022-08-26 16:50:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1661532900000|2022-08-26 16:55:00|7.8|7.8|7.82|7.82|7.82|7.82|7.78|7.78|0
1661533200000|2022-08-26 17:00:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1661533500000|2022-08-26 17:05:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1661533800000|2022-08-26 17:10:00|7.84|7.84|7.82|7.82|7.85|7.85|7.81|7.81|0
1661534100000|2022-08-26 17:15:00|7.83|7.83|7.81|7.81|7.83|7.83|7.8|7.8|0
1661534400000|2022-08-26 17:20:00|7.8|7.8|7.81|7.81|7.81|7.81|7.79|7.79|0
1661534700000|2022-08-26 17:25:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1661535000000|2022-08-26 17:30:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1661535300000|2022-08-26 17:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.8|7.8|0
1661535600000|2022-08-26 17:40:00|7.82|7.82|7.82|7.82|7.82|7.82|7.8|7.8|0
1661535900000|2022-08-26 17:45:00|7.81|7.81|7.81|7.81|7.82|7.82|7.81|7.81|0
1661536200000|2022-08-26 17:50:00|7.8|7.8|7.8|7.8|7.8|7.8|7.79|7.79|0
1661536500000|2022-08-26 17:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661536800000|2022-08-26 18:00:00|7.82|7.82|7.83|7.83|7.85|7.85|7.82|7.82|0
1661537100000|2022-08-26 18:05:00|7.84|7.84|7.85|7.85|7.86|7.86|7.84|7.84|0
1661537400000|2022-08-26 18:10:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1661537700000|2022-08-26 18:15:00|7.81|7.81|7.78|7.78|7.82|7.82|7.78|7.78|0
1661538000000|2022-08-26 18:20:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1661538300000|2022-08-26 18:25:00|7.78|7.78|7.8|7.8|7.8|7.8|7.78|7.78|0
1661538600000|2022-08-26 18:30:00|7.81|7.81|7.85|7.85|7.85|7.85|7.8|7.8|0
1661538900000|2022-08-26 18:35:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1661539200000|2022-08-26 18:40:00|7.85|7.85|7.84|7.84|7.85|7.85|7.83|7.83|0
1661539500000|2022-08-26 18:45:00|7.85|7.85|7.85|7.85|7.85|7.85|7.84|7.84|0
1661539800000|2022-08-26 18:50:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1661540100000|2022-08-26 18:55:00|7.85|7.85|7.86|7.86|7.86|7.86|7.83|7.83|0
1661540400000|2022-08-26 19:00:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1661540700000|2022-08-26 19:05:00|7.88|7.88|7.85|7.85|7.88|7.88|7.85|7.85|0
1661541000000|2022-08-26 19:10:00|7.86|7.86|7.85|7.85|7.86|7.86|7.84|7.84|0
1661541300000|2022-08-26 19:15:00|7.86|7.86|7.88|7.88|7.88|7.88|7.85|7.85|0
1661541600000|2022-08-26 19:20:00|7.87|7.87|7.85|7.85|7.87|7.87|7.85|7.85|0
1661541900000|2022-08-26 19:25:00|7.84|7.84|7.85|7.85|7.86|7.86|7.84|7.84|0
1661542200000|2022-08-26 19:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.84|7.84|0
1661542500000|2022-08-26 19:35:00|7.85|7.85|7.84|7.84|7.86|7.86|7.83|7.83|0
1661542800000|2022-08-26 19:40:00|7.85|7.85|7.83|7.83|7.86|7.86|7.82|7.82|0
1661543100000|2022-08-26 19:45:00|7.82|7.82|7.84|7.84|7.84|7.84|7.8|7.8|0
1661543400000|2022-08-26 19:50:00|7.85|7.85|7.86|7.86|7.86|7.86|7.83|7.83|0
1661543700000|2022-08-26 19:55:00|7.85|7.85|7.83|7.83|7.86|7.86|7.83|7.83|0
1661760000000|2022-08-29 08:00:00|7.54|7.54|7.69|7.69|7.69|7.69|7.52|7.52|0
1661760300000|2022-08-29 08:05:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661761500000|2022-08-29 08:25:00|7.64|7.64|7.53|7.53|7.64|7.64|7.53|7.53|0
1661761800000|2022-08-29 08:30:00|7.57|7.57|7.55|7.55|7.57|7.57|7.54|7.54|0
1661762400000|2022-08-29 08:40:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661763000000|2022-08-29 08:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661763600000|2022-08-29 09:00:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661763900000|2022-08-29 09:05:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661764200000|2022-08-29 09:10:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1661764500000|2022-08-29 09:15:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661766300000|2022-08-29 09:45:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1661769300000|2022-08-29 10:35:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661769600000|2022-08-29 10:40:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1661769900000|2022-08-29 10:45:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1661770500000|2022-08-29 10:55:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661770800000|2022-08-29 11:00:00|7.69|7.69|7.7|7.7|7.7|7.7|7.65|7.65|0
1661771700000|2022-08-29 11:15:00|7.69|7.69|7.69|7.69|7.74|7.74|7.69|7.69|0
1661772000000|2022-08-29 11:20:00|7.73|7.73|7.62|7.62|7.73|7.73|7.62|7.62|0
1661772300000|2022-08-29 11:25:00|7.68|7.68|7.65|7.65|7.68|7.68|7.65|7.65|0
1661772900000|2022-08-29 11:35:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1661773200000|2022-08-29 11:40:00|7.65|7.65|7.69|7.69|7.69|7.69|7.65|7.65|0
1661774400000|2022-08-29 12:00:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1661775000000|2022-08-29 12:10:00|7.68|7.68|7.67|7.67|7.68|7.68|7.67|7.67|0
1661775300000|2022-08-29 12:15:00|7.66|7.66|7.66|7.66|7.67|7.67|7.66|7.66|0
1661775600000|2022-08-29 12:20:00|7.65|7.65|7.68|7.68|7.68|7.68|7.65|7.65|0
1661776200000|2022-08-29 12:30:00|7.67|7.67|7.77|7.77|7.79|7.79|7.66|7.66|0
1661776500000|2022-08-29 12:35:00|7.81|7.81|7.75|7.75|7.82|7.82|7.75|7.75|0
1661776800000|2022-08-29 12:40:00|7.73|7.73|7.74|7.74|7.74|7.74|7.73|7.73|0
1661777100000|2022-08-29 12:45:00|7.73|7.73|7.75|7.75|7.75|7.75|7.72|7.72|0
1661777700000|2022-08-29 12:55:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1661778000000|2022-08-29 13:00:00|7.72|7.72|7.72|7.72|7.72|7.72|7.71|7.71|0
1661778600000|2022-08-29 13:10:00|7.71|7.71|7.71|7.71|7.73|7.73|7.71|7.71|0
1661778900000|2022-08-29 13:15:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1661779200000|2022-08-29 13:20:00|7.71|7.71|7.75|7.75|7.75|7.75|7.71|7.71|0
1661779500000|2022-08-29 13:25:00|7.76|7.76|7.76|7.76|7.76|7.76|7.7|7.7|0
1661779800000|2022-08-29 13:30:00|7.75|7.75|7.82|7.82|7.82|7.82|7.7|7.7|0
1661780100000|2022-08-29 13:35:00|7.83|7.83|7.86|7.86|7.92|7.92|7.81|7.81|0
1661780400000|2022-08-29 13:40:00|7.87|7.87|7.92|7.92|8.01|8.01|7.87|7.87|0
1661780700000|2022-08-29 13:45:00|7.91|7.91|7.86|7.86|7.94|7.94|7.86|7.86|0
1661781000000|2022-08-29 13:50:00|7.89|7.89|7.92|7.92|7.93|7.93|7.87|7.87|0
1661781300000|2022-08-29 13:55:00|7.91|7.91|7.86|7.86|7.94|7.94|7.86|7.86|0
1661781600000|2022-08-29 14:00:00|7.87|7.87|7.83|7.83|7.87|7.87|7.81|7.81|0
1661781900000|2022-08-29 14:05:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1661782200000|2022-08-29 14:10:00|7.87|7.87|7.86|7.86|7.92|7.92|7.85|7.85|0
1661782500000|2022-08-29 14:15:00|7.87|7.87|7.92|7.92|7.96|7.96|7.87|7.87|0
1661782800000|2022-08-29 14:20:00|7.95|7.95|7.93|7.93|7.96|7.96|7.91|7.91|0
1661783100000|2022-08-29 14:25:00|7.94|7.94|7.9|7.9|7.94|7.94|7.89|7.89|0
1661783400000|2022-08-29 14:30:00|7.91|7.91|7.86|7.86|7.92|7.92|7.85|7.85|0
1661783700000|2022-08-29 14:35:00|7.85|7.85|7.83|7.83|7.86|7.86|7.83|7.83|0
1661784000000|2022-08-29 14:40:00|7.84|7.84|7.85|7.85|7.86|7.86|7.81|7.81|0
1661784300000|2022-08-29 14:45:00|7.86|7.86|7.86|7.86|7.88|7.88|7.85|7.85|0
1661784600000|2022-08-29 14:50:00|7.85|7.85|7.83|7.83|7.88|7.88|7.82|7.82|0
1661784900000|2022-08-29 14:55:00|7.82|7.82|7.78|7.78|7.82|7.82|7.77|7.77|0
1661785200000|2022-08-29 15:00:00|7.77|7.77|7.85|7.85|7.85|7.85|7.77|7.77|0
1661785500000|2022-08-29 15:05:00|7.86|7.86|7.84|7.84|7.86|7.86|7.81|7.81|0
1661785800000|2022-08-29 15:10:00|7.83|7.83|7.83|7.83|7.85|7.85|7.81|7.81|0
1661786100000|2022-08-29 15:15:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1661786400000|2022-08-29 15:20:00|7.82|7.82|7.87|7.87|7.88|7.88|7.82|7.82|0
1661786700000|2022-08-29 15:25:00|7.88|7.88|7.85|7.85|7.88|7.88|7.85|7.85|0
1661787000000|2022-08-29 15:30:00|7.84|7.84|7.87|7.87|7.89|7.89|7.81|7.81|0
1661787300000|2022-08-29 15:35:00|7.86|7.86|7.83|7.83|7.88|7.88|7.82|7.82|0
1661787600000|2022-08-29 15:40:00|7.82|7.82|7.81|7.81|7.83|7.83|7.81|7.81|0
1661787900000|2022-08-29 15:45:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1661788200000|2022-08-29 15:50:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1661788500000|2022-08-29 15:55:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1661788800000|2022-08-29 16:00:00|7.87|7.87|7.89|7.89|7.9|7.9|7.86|7.86|0
1661789100000|2022-08-29 16:05:00|7.9|7.9|7.9|7.9|7.92|7.92|7.89|7.89|0
1661789400000|2022-08-29 16:10:00|7.91|7.91|7.91|7.91|7.91|7.91|7.9|7.9|0
1661789700000|2022-08-29 16:15:00|7.92|7.92|7.9|7.9|7.92|7.92|7.89|7.89|0
1661790000000|2022-08-29 16:20:00|7.89|7.89|7.89|7.89|7.9|7.9|7.88|7.88|0
1661790300000|2022-08-29 16:25:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1661790600000|2022-08-29 16:30:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1661790900000|2022-08-29 16:35:00|7.86|7.86|7.86|7.86|7.87|7.87|7.84|7.84|0
1661791200000|2022-08-29 16:40:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1661791500000|2022-08-29 16:45:00|7.88|7.88|7.91|7.91|7.91|7.91|7.87|7.87|0
1661791800000|2022-08-29 16:50:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1661792100000|2022-08-29 16:55:00|7.9|7.9|7.9|7.9|7.9|7.9|7.89|7.89|0
1661792400000|2022-08-29 17:00:00|7.89|7.89|7.89|7.89|7.9|7.9|7.88|7.88|0
1661792700000|2022-08-29 17:05:00|7.9|7.9|7.9|7.9|7.91|7.91|7.88|7.88|0
1661793000000|2022-08-29 17:10:00|7.89|7.89|7.87|7.87|7.9|7.9|7.86|7.86|0
1661793300000|2022-08-29 17:15:00|7.86|7.86|7.84|7.84|7.87|7.87|7.84|7.84|0
1661793600000|2022-08-29 17:20:00|7.85|7.85|7.84|7.84|7.86|7.86|7.84|7.84|0
1661793900000|2022-08-29 17:25:00|7.85|7.85|7.87|7.87|7.87|7.87|7.84|7.84|0
1661794200000|2022-08-29 17:30:00|7.86|7.86|7.86|7.86|7.88|7.88|7.86|7.86|0
1661794500000|2022-08-29 17:35:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1661794800000|2022-08-29 17:40:00|7.88|7.88|7.88|7.88|7.89|7.89|7.86|7.86|0
1661795100000|2022-08-29 17:45:00|7.89|7.89|7.88|7.88|7.91|7.91|7.87|7.87|0
1661795400000|2022-08-29 17:50:00|7.87|7.87|7.89|7.89|7.9|7.9|7.87|7.87|0
1661795700000|2022-08-29 17:55:00|7.9|7.9|7.93|7.93|7.93|7.93|7.9|7.9|0
1661796000000|2022-08-29 18:00:00|7.92|7.92|7.9|7.9|7.92|7.92|7.9|7.9|0
1661796300000|2022-08-29 18:05:00|7.91|7.91|7.91|7.91|7.92|7.92|7.91|7.91|0
1661796600000|2022-08-29 18:10:00|7.9|7.9|7.9|7.9|7.91|7.91|7.89|7.89|0
1661796900000|2022-08-29 18:15:00|7.89|7.89|7.88|7.88|7.9|7.9|7.88|7.88|0
1661797200000|2022-08-29 18:20:00|7.89|7.89|7.91|7.91|7.91|7.91|7.88|7.88|0
1661797500000|2022-08-29 18:25:00|7.9|7.9|7.91|7.91|7.92|7.92|7.9|7.9|0
1661797800000|2022-08-29 18:30:00|7.92|7.92|7.9|7.9|7.92|7.92|7.9|7.9|0
1661798100000|2022-08-29 18:35:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1661798400000|2022-08-29 18:40:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1661798700000|2022-08-29 18:45:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1661799000000|2022-08-29 18:50:00|7.89|7.89|7.88|7.88|7.9|7.9|7.88|7.88|0
1661799300000|2022-08-29 18:55:00|7.87|7.87|7.88|7.88|7.89|7.89|7.85|7.85|0
1661799600000|2022-08-29 19:00:00|7.89|7.89|7.88|7.88|7.9|7.9|7.88|7.88|0
1661799900000|2022-08-29 19:05:00|7.89|7.89|7.87|7.87|7.89|7.89|7.86|7.86|0
1661800200000|2022-08-29 19:10:00|7.88|7.88|7.88|7.88|7.89|7.89|7.86|7.86|0
1661800500000|2022-08-29 19:15:00|7.89|7.89|7.87|7.87|7.89|7.89|7.87|7.87|0
1661800800000|2022-08-29 19:20:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1661801100000|2022-08-29 19:25:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1661801400000|2022-08-29 19:30:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1661801700000|2022-08-29 19:35:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1661802000000|2022-08-29 19:40:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1661802300000|2022-08-29 19:45:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1661802600000|2022-08-29 19:50:00|7.85|7.85|7.85|7.85|7.86|7.86|7.83|7.83|0
1661802900000|2022-08-29 19:55:00|7.86|7.86|7.83|7.83|7.86|7.86|7.83|7.83|0
1661803200000|2022-08-29 20:00:00|7.84|7.84|7.85|7.85|7.89|7.89|7.84|7.84|0
1661803800000|2022-08-29 20:10:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661804700000|2022-08-29 20:25:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1661805300000|2022-08-29 20:35:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661806200000|2022-08-29 20:50:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1661807100000|2022-08-29 21:05:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661807700000|2022-08-29 21:15:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1661808300000|2022-08-29 21:25:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661809500000|2022-08-29 21:45:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661810400000|2022-08-29 22:00:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661810700000|2022-08-29 22:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1661811000000|2022-08-29 22:10:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661811600000|2022-08-29 22:20:00|7.83|7.83|7.84|7.84|7.86|7.86|7.83|7.83|0
1661811900000|2022-08-29 22:25:00|7.86|7.86|7.84|7.84|7.86|7.86|7.84|7.84|0
1661812200000|2022-08-29 22:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.84|7.84|0
1661812500000|2022-08-29 22:35:00|7.84|7.84|7.86|7.86|7.86|7.86|7.84|7.84|0
1661812800000|2022-08-29 22:40:00|7.9|7.9|7.86|7.86|7.9|7.9|7.86|7.86|0
1661813400000|2022-08-29 22:50:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1661813700000|2022-08-29 22:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661814000000|2022-08-29 23:00:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1661814600000|2022-08-29 23:10:00|7.86|7.86|7.86|7.86|7.89|7.89|7.86|7.86|0
1661814900000|2022-08-29 23:15:00|7.84|7.84|7.89|7.89|7.89|7.89|7.84|7.84|0
1661815200000|2022-08-29 23:20:00|7.84|7.84|7.89|7.89|7.89|7.89|7.84|7.84|0
1661815500000|2022-08-29 23:25:00|7.84|7.84|7.89|7.89|7.89|7.89|7.84|7.84|0
1661815800000|2022-08-29 23:30:00|7.84|7.84|7.84|7.84|7.89|7.89|7.84|7.84|0
1661816700000|2022-08-29 23:45:00|7.85|7.85|7.85|7.85|7.88|7.88|7.85|7.85|0
1661817300000|2022-08-29 23:55:00|7.86|7.86|7.85|7.85|7.88|7.88|7.85|7.85|0
1661846400000|2022-08-30 08:00:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1661846700000|2022-08-30 08:05:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1661847000000|2022-08-30 08:10:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1661848800000|2022-08-30 08:40:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1661851200000|2022-08-30 09:20:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1661852100000|2022-08-30 09:35:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1661852400000|2022-08-30 09:40:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1661853000000|2022-08-30 09:50:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1661855700000|2022-08-30 10:35:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1661857200000|2022-08-30 11:00:00|7.93|7.93|7.9|7.9|7.93|7.93|7.9|7.9|0
1661857500000|2022-08-30 11:05:00|7.91|7.91|7.91|7.91|7.93|7.93|7.9|7.9|0
1661859000000|2022-08-30 11:30:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1661859300000|2022-08-30 11:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1661859900000|2022-08-30 11:45:00|7.93|7.93|7.95|7.95|7.95|7.95|7.93|7.93|0
1661860200000|2022-08-30 11:50:00|7.94|7.94|7.92|7.92|7.94|7.94|7.92|7.92|0
1661860500000|2022-08-30 11:55:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1661860800000|2022-08-30 12:00:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1661861100000|2022-08-30 12:05:00|7.92|7.92|7.94|7.94|7.94|7.94|7.91|7.91|0
1661861700000|2022-08-30 12:15:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1661862300000|2022-08-30 12:25:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1661862900000|2022-08-30 12:35:00|7.9|7.9|7.91|7.91|7.91|7.91|7.89|7.89|0
1661864400000|2022-08-30 13:00:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1661864700000|2022-08-30 13:05:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1661865000000|2022-08-30 13:10:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1661865900000|2022-08-30 13:25:00|7.89|7.89|7.92|7.92|7.94|7.94|7.89|7.89|0
1661866200000|2022-08-30 13:30:00|7.93|7.93|8.01|8.01|8.05|8.05|7.91|7.91|0
1661866500000|2022-08-30 13:35:00|8.04|8.04|7.99|7.99|8.04|8.04|7.96|7.96|0
1661866800000|2022-08-30 13:40:00|8|8|7.95|7.95|8|8|7.94|7.94|0
1661867100000|2022-08-30 13:45:00|7.94|7.94|7.98|7.98|8|8|7.92|7.92|0
1661867400000|2022-08-30 13:50:00|7.97|7.97|7.94|7.94|7.98|7.98|7.91|7.91|0
1661867700000|2022-08-30 13:55:00|7.93|7.93|7.92|7.92|7.94|7.94|7.9|7.9|0
1661868000000|2022-08-30 14:00:00|7.91|7.91|7.93|7.93|7.96|7.96|7.9|7.9|0
1661868300000|2022-08-30 14:05:00|7.92|7.92|7.88|7.88|7.92|7.92|7.85|7.85|0
1661868600000|2022-08-30 14:10:00|7.9|7.9|7.88|7.88|7.9|7.9|7.83|7.83|0
1661868900000|2022-08-30 14:15:00|7.89|7.89|7.92|7.92|7.93|7.93|7.87|7.87|0
1661869200000|2022-08-30 14:20:00|7.93|7.93|7.89|7.89|7.96|7.96|7.89|7.89|0
1661869500000|2022-08-30 14:25:00|7.88|7.88|7.9|7.9|7.91|7.91|7.88|7.88|0
1661869800000|2022-08-30 14:30:00|7.91|7.91|7.82|7.82|7.91|7.91|7.82|7.82|0
1661870100000|2022-08-30 14:35:00|7.83|7.83|7.84|7.84|7.85|7.85|7.8|7.8|0
1661870400000|2022-08-30 14:40:00|7.83|7.83|7.8|7.8|7.84|7.84|7.8|7.8|0
1661870700000|2022-08-30 14:45:00|7.79|7.79|7.8|7.8|7.8|7.8|7.76|7.76|0
1661871000000|2022-08-30 14:50:00|7.79|7.79|7.83|7.83|7.83|7.83|7.78|7.78|0
1661871300000|2022-08-30 14:55:00|7.84|7.84|7.86|7.86|7.86|7.86|7.82|7.82|0
1661871600000|2022-08-30 15:00:00|7.87|7.87|7.86|7.86|7.9|7.9|7.84|7.84|0
1661871900000|2022-08-30 15:05:00|7.87|7.87|7.85|7.85|7.88|7.88|7.85|7.85|0
1661872200000|2022-08-30 15:10:00|7.84|7.84|7.83|7.83|7.85|7.85|7.81|7.81|0
1661872500000|2022-08-30 15:15:00|7.84|7.84|7.87|7.87|7.88|7.88|7.82|7.82|0
1661872800000|2022-08-30 15:20:00|7.86|7.86|7.83|7.83|7.86|7.86|7.83|7.83|0
1661873100000|2022-08-30 15:25:00|7.84|7.84|7.83|7.83|7.86|7.86|7.81|7.81|0
1661873400000|2022-08-30 15:30:00|7.82|7.82|7.87|7.87|7.87|7.87|7.81|7.81|0
1661873700000|2022-08-30 15:35:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1661874000000|2022-08-30 15:40:00|7.85|7.85|7.86|7.86|7.87|7.87|7.83|7.83|0
1661874300000|2022-08-30 15:45:00|7.85|7.85|7.86|7.86|7.87|7.87|7.85|7.85|0
1661874600000|2022-08-30 15:50:00|7.85|7.85|7.88|7.88|7.88|7.88|7.84|7.84|0
1661874900000|2022-08-30 15:55:00|7.9|7.9|7.91|7.91|7.93|7.93|7.89|7.89|0
1661875200000|2022-08-30 16:00:00|7.9|7.9|7.91|7.91|7.93|7.93|7.9|7.9|0
1661875500000|2022-08-30 16:05:00|7.92|7.92|7.93|7.93|7.95|7.95|7.92|7.92|0
1661875800000|2022-08-30 16:10:00|7.92|7.92|7.94|7.94|7.94|7.94|7.91|7.91|0
1661876100000|2022-08-30 16:15:00|7.95|7.95|7.95|7.95|7.98|7.98|7.95|7.95|0
1661876400000|2022-08-30 16:20:00|7.94|7.94|7.92|7.92|7.95|7.95|7.92|7.92|0
1661876700000|2022-08-30 16:25:00|7.93|7.93|7.91|7.91|7.93|7.93|7.9|7.9|0
1661877000000|2022-08-30 16:30:00|7.9|7.9|7.87|7.87|7.91|7.91|7.87|7.87|0
1661877300000|2022-08-30 16:35:00|7.88|7.88|7.89|7.89|7.89|7.89|7.87|7.87|0
1661877600000|2022-08-30 16:40:00|7.9|7.9|7.87|7.87|7.9|7.9|7.86|7.86|0
1661877900000|2022-08-30 16:45:00|7.86|7.86|7.86|7.86|7.87|7.87|7.85|7.85|0
1661878200000|2022-08-30 16:50:00|7.87|7.87|7.87|7.87|7.89|7.89|7.86|7.86|0
1661878500000|2022-08-30 16:55:00|7.88|7.88|7.86|7.86|7.88|7.88|7.85|7.85|0
1661878800000|2022-08-30 17:00:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1661879100000|2022-08-30 17:05:00|7.86|7.86|7.84|7.84|7.86|7.86|7.84|7.84|0
1661879400000|2022-08-30 17:10:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1661879700000|2022-08-30 17:15:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1661880000000|2022-08-30 17:20:00|7.83|7.83|7.83|7.83|7.85|7.85|7.82|7.82|0
1661880300000|2022-08-30 17:25:00|7.82|7.82|7.82|7.82|7.84|7.84|7.81|7.81|0
1661880600000|2022-08-30 17:30:00|7.81|7.81|7.82|7.82|7.84|7.84|7.81|7.81|0
1661880900000|2022-08-30 17:35:00|7.81|7.81|7.83|7.83|7.84|7.84|7.81|7.81|0
1661881200000|2022-08-30 17:40:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1661881500000|2022-08-30 17:45:00|7.83|7.83|7.86|7.86|7.87|7.87|7.82|7.82|0
1661881800000|2022-08-30 17:50:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1661882100000|2022-08-30 17:55:00|7.88|7.88|7.83|7.83|7.88|7.88|7.83|7.83|0
1661882400000|2022-08-30 18:00:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1661882700000|2022-08-30 18:05:00|7.86|7.86|7.85|7.85|7.86|7.86|7.85|7.85|0
1661883000000|2022-08-30 18:10:00|7.86|7.86|7.87|7.87|7.88|7.88|7.85|7.85|0
1661883300000|2022-08-30 18:15:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1661883600000|2022-08-30 18:20:00|7.85|7.85|7.86|7.86|7.87|7.87|7.84|7.84|0
1661883900000|2022-08-30 18:25:00|7.85|7.85|7.83|7.83|7.85|7.85|7.82|7.82|0
1661884200000|2022-08-30 18:30:00|7.84|7.84|7.87|7.87|7.87|7.87|7.84|7.84|0
1661884500000|2022-08-30 18:35:00|7.86|7.86|7.86|7.86|7.86|7.86|7.84|7.84|0
1661884800000|2022-08-30 18:40:00|7.85|7.85|7.82|7.82|7.85|7.85|7.82|7.82|0
1661885100000|2022-08-30 18:45:00|7.83|7.83|7.82|7.82|7.84|7.84|7.81|7.81|0
1661885400000|2022-08-30 18:50:00|7.83|7.83|7.83|7.83|7.83|7.83|7.81|7.81|0
1661885700000|2022-08-30 18:55:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1661886000000|2022-08-30 19:00:00|7.85|7.85|7.88|7.88|7.89|7.89|7.84|7.84|0
1661886300000|2022-08-30 19:05:00|7.89|7.89|7.89|7.89|7.9|7.9|7.88|7.88|0
1661886600000|2022-08-30 19:10:00|7.9|7.9|7.91|7.91|7.91|7.91|7.88|7.88|0
1661886900000|2022-08-30 19:15:00|7.9|7.9|7.89|7.89|7.9|7.9|7.88|7.88|0
1661887200000|2022-08-30 19:20:00|7.9|7.9|7.89|7.89|7.9|7.9|7.87|7.87|0
1661887500000|2022-08-30 19:25:00|7.9|7.9|7.9|7.9|7.9|7.9|7.88|7.88|0
1661887800000|2022-08-30 19:30:00|7.89|7.89|7.86|7.86|7.89|7.89|7.85|7.85|0
1661888100000|2022-08-30 19:35:00|7.87|7.87|7.9|7.9|7.9|7.9|7.86|7.86|0
1661888400000|2022-08-30 19:40:00|7.89|7.89|7.88|7.88|7.91|7.91|7.88|7.88|0
1661888700000|2022-08-30 19:45:00|7.89|7.89|7.88|7.88|7.89|7.89|7.87|7.87|0
1661889000000|2022-08-30 19:50:00|7.9|7.9|7.9|7.9|7.9|7.9|7.88|7.88|0
1661889300000|2022-08-30 19:55:00|7.89|7.89|7.92|7.92|7.93|7.93|7.88|7.88|0
1661889600000|2022-08-30 20:00:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1661889900000|2022-08-30 20:05:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1661890200000|2022-08-30 20:10:00|7.88|7.88|7.91|7.91|7.91|7.91|7.88|7.88|0
1661892900000|2022-08-30 20:55:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1661894700000|2022-08-30 21:25:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1661895300000|2022-08-30 21:35:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1661895900000|2022-08-30 21:45:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1661896800000|2022-08-30 22:00:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1661897100000|2022-08-30 22:05:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1661897400000|2022-08-30 22:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661897700000|2022-08-30 22:15:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1661898000000|2022-08-30 22:20:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1661898900000|2022-08-30 22:35:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1661899200000|2022-08-30 22:40:00|7.88|7.88|7.9|7.9|7.9|7.9|7.88|7.88|0
1661899500000|2022-08-30 22:45:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1661899800000|2022-08-30 22:50:00|7.87|7.87|7.88|7.88|7.88|7.88|7.86|7.86|0
1661900400000|2022-08-30 23:00:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1661900700000|2022-08-30 23:05:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1661901000000|2022-08-30 23:10:00|7.86|7.86|7.9|7.9|7.9|7.9|7.86|7.86|0
1661901300000|2022-08-30 23:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661901600000|2022-08-30 23:20:00|7.88|7.88|7.86|7.86|7.89|7.89|7.86|7.86|0
1661901900000|2022-08-30 23:25:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1661902500000|2022-08-30 23:35:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661903400000|2022-08-30 23:50:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1661903700000|2022-08-30 23:55:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1661932800000|2022-08-31 08:00:00|7.86|7.86|7.73|7.73|7.86|7.86|7.73|7.73|0
1661933100000|2022-08-31 08:05:00|7.78|7.78|7.68|7.68|7.78|7.78|7.68|7.68|0
1661933400000|2022-08-31 08:10:00|7.69|7.69|7.64|7.64|7.69|7.69|7.62|7.62|0
1661933700000|2022-08-31 08:15:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661934000000|2022-08-31 08:20:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1661936100000|2022-08-31 08:55:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1661936400000|2022-08-31 09:00:00|7.68|7.68|7.66|7.66|7.68|7.68|7.65|7.65|0
1661936700000|2022-08-31 09:05:00|7.65|7.65|7.64|7.64|7.66|7.66|7.64|7.64|0
1661937000000|2022-08-31 09:10:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1661937600000|2022-08-31 09:20:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661937900000|2022-08-31 09:25:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1661938200000|2022-08-31 09:30:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1661938500000|2022-08-31 09:35:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1661940000000|2022-08-31 10:00:00|7.69|7.69|7.66|7.66|7.69|7.69|7.66|7.66|0
1661940300000|2022-08-31 10:05:00|7.67|7.67|7.68|7.68|7.69|7.69|7.67|7.67|0
1661941200000|2022-08-31 10:20:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1661941500000|2022-08-31 10:25:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1661941800000|2022-08-31 10:30:00|7.68|7.68|7.68|7.68|7.69|7.69|7.65|7.65|0
1661942100000|2022-08-31 10:35:00|7.71|7.71|7.8|7.8|7.8|7.8|7.69|7.69|0
1661942400000|2022-08-31 10:40:00|7.75|7.75|7.8|7.8|7.8|7.8|7.75|7.75|0
1661942700000|2022-08-31 10:45:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661943000000|2022-08-31 10:50:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1661943300000|2022-08-31 10:55:00|7.82|7.82|7.8|7.8|7.82|7.82|7.79|7.79|0
1661943600000|2022-08-31 11:00:00|7.81|7.81|7.8|7.8|7.83|7.83|7.8|7.8|0
1661943900000|2022-08-31 11:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661944200000|2022-08-31 11:10:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1661945100000|2022-08-31 11:25:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1661946000000|2022-08-31 11:40:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1661946600000|2022-08-31 11:50:00|7.76|7.76|7.74|7.74|7.76|7.76|7.73|7.73|0
1661946900000|2022-08-31 11:55:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661947200000|2022-08-31 12:00:00|7.75|7.75|7.74|7.74|7.75|7.75|7.74|7.74|0
1661947500000|2022-08-31 12:05:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1661948100000|2022-08-31 12:15:00|7.78|7.78|7.77|7.77|7.78|7.78|7.77|7.77|0
1661948400000|2022-08-31 12:20:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661949600000|2022-08-31 12:40:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1661949900000|2022-08-31 12:45:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1661950200000|2022-08-31 12:50:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1661950500000|2022-08-31 12:55:00|7.75|7.75|7.75|7.75|7.76|7.76|7.75|7.75|0
1661950800000|2022-08-31 13:00:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661951100000|2022-08-31 13:05:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1661951400000|2022-08-31 13:10:00|7.79|7.79|7.8|7.8|7.8|7.8|7.79|7.79|0
1661951700000|2022-08-31 13:15:00|7.78|7.78|7.78|7.78|7.78|7.78|7.77|7.77|0
1661952000000|2022-08-31 13:20:00|7.79|7.79|7.82|7.82|7.82|7.82|7.79|7.79|0
1661952300000|2022-08-31 13:25:00|7.89|7.89|7.93|7.93|8|8|7.88|7.88|0
1661952600000|2022-08-31 13:30:00|7.98|7.98|8.01|8.01|8.04|8.04|7.94|7.94|0
1661952900000|2022-08-31 13:35:00|7.99|7.99|8|8|8.01|8.01|7.94|7.94|0
1661953200000|2022-08-31 13:40:00|8.01|8.01|8.02|8.02|8.04|8.04|7.98|7.98|0
1661953500000|2022-08-31 13:45:00|8.01|8.01|8.07|8.07|8.07|8.07|8.01|8.01|0
1661953800000|2022-08-31 13:50:00|8.06|8.06|8.07|8.07|8.09|8.09|8.04|8.04|0
1661954100000|2022-08-31 13:55:00|8.08|8.08|8.02|8.02|8.08|8.08|8.01|8.01|0
1661954400000|2022-08-31 14:00:00|8.01|8.01|8.01|8.01|8.06|8.06|8.01|8.01|0
1661954700000|2022-08-31 14:05:00|8|8|8.03|8.03|8.05|8.05|8|8|0
1661955000000|2022-08-31 14:10:00|8.04|8.04|8.06|8.06|8.07|8.07|8.04|8.04|0
1661955300000|2022-08-31 14:15:00|8.05|8.05|8.06|8.06|8.06|8.06|8|8|0
1661955600000|2022-08-31 14:20:00|8.07|8.07|8.06|8.06|8.08|8.08|8.01|8.01|0
1661955900000|2022-08-31 14:25:00|8.05|8.05|8.03|8.03|8.07|8.07|8.02|8.02|0
1661956200000|2022-08-31 14:30:00|8.02|8.02|8.02|8.02|8.04|8.04|7.99|7.99|0
1661956500000|2022-08-31 14:35:00|8.03|8.03|8.01|8.01|8.06|8.06|8.01|8.01|0
1661956800000|2022-08-31 14:40:00|8|8|8.04|8.04|8.04|8.04|8|8|0
1661957100000|2022-08-31 14:45:00|8.05|8.05|8.06|8.06|8.06|8.06|8.02|8.02|0
1661957400000|2022-08-31 14:50:00|8.05|8.05|7.99|7.99|8.06|8.06|7.99|7.99|0
1661957700000|2022-08-31 14:55:00|7.98|7.98|7.96|7.96|8|8|7.96|7.96|0
1661958000000|2022-08-31 15:00:00|7.95|7.95|7.92|7.92|7.95|7.95|7.92|7.92|0
1661958300000|2022-08-31 15:05:00|7.91|7.91|7.93|7.93|7.93|7.93|7.88|7.88|0
1661958600000|2022-08-31 15:10:00|7.94|7.94|7.94|7.94|7.95|7.95|7.91|7.91|0
1661958900000|2022-08-31 15:15:00|7.95|7.95|7.94|7.94|7.95|7.95|7.9|7.9|0
1661959200000|2022-08-31 15:20:00|7.93|7.93|7.94|7.94|7.95|7.95|7.91|7.91|0
1661959500000|2022-08-31 15:25:00|7.93|7.93|7.93|7.93|7.95|7.95|7.93|7.93|0
1661959800000|2022-08-31 15:30:00|7.94|7.94|7.95|7.95|7.95|7.95|7.92|7.92|0
1661960100000|2022-08-31 15:35:00|7.96|7.96|7.96|7.96|7.97|7.97|7.95|7.95|0
1661960400000|2022-08-31 15:40:00|7.95|7.95|7.98|7.98|8|8|7.95|7.95|0
1661960700000|2022-08-31 15:45:00|7.99|7.99|7.99|7.99|7.99|7.99|7.97|7.97|0
1661961000000|2022-08-31 15:50:00|7.98|7.98|7.97|7.97|7.99|7.99|7.96|7.96|0
1661961300000|2022-08-31 15:55:00|7.98|7.98|7.99|7.99|8.01|8.01|7.98|7.98|0
1661961600000|2022-08-31 16:00:00|8|8|7.95|7.95|8|8|7.94|7.94|0
1661961900000|2022-08-31 16:05:00|7.94|7.94|7.94|7.94|7.96|7.96|7.91|7.91|0
1661962200000|2022-08-31 16:10:00|7.93|7.93|7.94|7.94|7.95|7.95|7.93|7.93|0
1661962500000|2022-08-31 16:15:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1661962800000|2022-08-31 16:20:00|7.93|7.93|7.92|7.92|7.94|7.94|7.92|7.92|0
1661963100000|2022-08-31 16:25:00|7.93|7.93|7.94|7.94|7.94|7.94|7.92|7.92|0
1661963400000|2022-08-31 16:30:00|7.95|7.95|7.95|7.95|7.96|7.96|7.94|7.94|0
1661963700000|2022-08-31 16:35:00|7.94|7.94|7.93|7.93|7.94|7.94|7.91|7.91|0
1661964000000|2022-08-31 16:40:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1661964300000|2022-08-31 16:45:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1661964600000|2022-08-31 16:50:00|7.91|7.91|7.91|7.91|7.92|7.92|7.9|7.9|0
1661964900000|2022-08-31 16:55:00|7.9|7.9|7.9|7.9|7.91|7.91|7.89|7.89|0
1661965200000|2022-08-31 17:00:00|7.89|7.89|7.9|7.9|7.91|7.91|7.89|7.89|0
1661965500000|2022-08-31 17:05:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1661965800000|2022-08-31 17:10:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1661966100000|2022-08-31 17:15:00|7.91|7.91|7.89|7.89|7.91|7.91|7.89|7.89|0
1661966400000|2022-08-31 17:20:00|7.9|7.9|7.89|7.89|7.9|7.9|7.88|7.88|0
1661966700000|2022-08-31 17:25:00|7.88|7.88|7.9|7.9|7.9|7.9|7.88|7.88|0
1661967000000|2022-08-31 17:30:00|7.89|7.89|7.91|7.91|7.91|7.91|7.89|7.89|0
1661967300000|2022-08-31 17:35:00|7.9|7.9|7.88|7.88|7.91|7.91|7.88|7.88|0
1661967600000|2022-08-31 17:40:00|7.87|7.87|7.87|7.87|7.89|7.89|7.86|7.86|0
1661967900000|2022-08-31 17:45:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1661968200000|2022-08-31 17:50:00|7.88|7.88|7.9|7.9|7.91|7.91|7.87|7.87|0
1661968500000|2022-08-31 17:55:00|7.91|7.91|7.9|7.9|7.91|7.91|7.89|7.89|0
1661968800000|2022-08-31 18:00:00|7.91|7.91|7.9|7.9|7.92|7.92|7.9|7.9|0
1661969100000|2022-08-31 18:05:00|7.91|7.91|7.93|7.93|7.94|7.94|7.91|7.91|0
1661969400000|2022-08-31 18:10:00|7.94|7.94|7.91|7.91|7.94|7.94|7.91|7.91|0
1661969700000|2022-08-31 18:15:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1661970000000|2022-08-31 18:20:00|7.94|7.94|7.94|7.94|7.94|7.94|7.93|7.93|0
1661970300000|2022-08-31 18:25:00|7.93|7.93|7.95|7.95|7.96|7.96|7.93|7.93|0
1661970600000|2022-08-31 18:30:00|7.94|7.94|7.93|7.93|7.95|7.95|7.91|7.91|0
1661970900000|2022-08-31 18:35:00|7.94|7.94|7.94|7.94|7.94|7.94|7.93|7.93|0
1661971200000|2022-08-31 18:40:00|7.93|7.93|7.94|7.94|7.95|7.95|7.93|7.93|0
1661971500000|2022-08-31 18:45:00|7.95|7.95|7.97|7.97|7.97|7.97|7.94|7.94|0
1661971800000|2022-08-31 18:50:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1661972100000|2022-08-31 18:55:00|7.98|7.98|7.98|7.98|7.99|7.99|7.96|7.96|0
1661972400000|2022-08-31 19:00:00|7.99|7.99|8|8|8.01|8.01|7.99|7.99|0
1661972700000|2022-08-31 19:05:00|7.99|7.99|8|8|8.01|8.01|7.98|7.98|0
1661973000000|2022-08-31 19:10:00|8.01|8.01|8.01|8.01|8.01|8.01|8|8|0
1661973300000|2022-08-31 19:15:00|8.02|8.02|7.99|7.99|8.04|8.04|7.99|7.99|0
1661973600000|2022-08-31 19:20:00|7.98|7.98|7.96|7.96|7.99|7.99|7.96|7.96|0
1661973900000|2022-08-31 19:25:00|7.97|7.97|7.99|7.99|8|8|7.96|7.96|0
1661974200000|2022-08-31 19:30:00|7.98|7.98|8|8|8.01|8.01|7.98|7.98|0
1661974500000|2022-08-31 19:35:00|7.99|7.99|8|8|8.01|8.01|7.99|7.99|0
1661974800000|2022-08-31 19:40:00|8.01|8.01|8.03|8.03|8.03|8.03|7.99|7.99|0
1661975100000|2022-08-31 19:45:00|8.02|8.02|8.03|8.03|8.04|8.04|8.01|8.01|0
1661975400000|2022-08-31 19:50:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1661975700000|2022-08-31 19:55:00|8|8|7.99|7.99|8.01|8.01|7.99|7.99|0
1661976000000|2022-08-31 20:00:00|7.98|7.98|8.02|8.02|8.03|8.03|7.98|7.98|0
1661976300000|2022-08-31 20:05:00|7.98|7.98|8.02|8.02|8.02|8.02|7.98|7.98|0
1661976900000|2022-08-31 20:15:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1661977500000|2022-08-31 20:25:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1661979600000|2022-08-31 21:00:00|8|8|8|8|8|8|8|8|0
1661982900000|2022-08-31 21:55:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1661983200000|2022-08-31 22:00:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1661983500000|2022-08-31 22:05:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1661983800000|2022-08-31 22:10:00|7.97|7.97|7.95|7.95|7.97|7.97|7.95|7.95|0
1661984100000|2022-08-31 22:15:00|7.96|7.96|7.97|7.97|7.97|7.97|7.94|7.94|0
1661984400000|2022-08-31 22:20:00|7.9|7.9|7.89|7.89|7.9|7.9|7.89|7.89|0
1661984700000|2022-08-31 22:25:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1661985000000|2022-08-31 22:30:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1661985600000|2022-08-31 22:40:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1661985900000|2022-08-31 22:45:00|7.88|7.88|7.88|7.88|7.88|7.88|7.87|7.87|0
1661986200000|2022-08-31 22:50:00|7.93|7.93|7.9|7.9|7.93|7.93|7.9|7.9|0
1661986500000|2022-08-31 22:55:00|7.91|7.91|7.94|7.94|7.94|7.94|7.91|7.91|0
1661986800000|2022-08-31 23:00:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1661987400000|2022-08-31 23:10:00|7.92|7.92|7.91|7.91|7.94|7.94|7.91|7.91|0
1661987700000|2022-08-31 23:15:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1661988000000|2022-08-31 23:20:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1661989200000|2022-08-31 23:40:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1661989800000|2022-08-31 23:50:00|7.91|7.91|7.93|7.93|7.93|7.93|7.91|7.91|0
1661990100000|2022-08-31 23:55:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1662019200000|2022-09-01 08:00:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1662019800000|2022-09-01 08:10:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1662020700000|2022-09-01 08:25:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1662025500000|2022-09-01 09:45:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1662030000000|2022-09-01 11:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1662030300000|2022-09-01 11:05:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1662030600000|2022-09-01 11:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1662030900000|2022-09-01 11:15:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1662031200000|2022-09-01 11:20:00|7.9|7.9|7.91|7.91|7.93|7.93|7.9|7.9|0
1662033600000|2022-09-01 12:00:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1662033900000|2022-09-01 12:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1662034200000|2022-09-01 12:10:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1662034500000|2022-09-01 12:15:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1662034800000|2022-09-01 12:20:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1662035400000|2022-09-01 12:30:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1662036900000|2022-09-01 12:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1662038700000|2022-09-01 13:25:00|7.87|7.87|7.87|7.87|7.87|7.87|7.86|7.86|0
1662039000000|2022-09-01 13:30:00|7.86|7.86|7.68|7.68|7.86|7.86|7.67|7.67|0
1662039300000|2022-09-01 13:35:00|7.69|7.69|7.76|7.76|7.76|7.76|7.68|7.68|0
1662039600000|2022-09-01 13:40:00|7.78|7.78|7.77|7.77|7.82|7.82|7.76|7.76|0
1662039900000|2022-09-01 13:45:00|7.76|7.76|7.73|7.73|7.81|7.81|7.7|7.7|0
1662040200000|2022-09-01 13:50:00|7.72|7.72|7.69|7.69|7.74|7.74|7.67|7.67|0
1662040500000|2022-09-01 13:55:00|7.68|7.68|7.68|7.68|7.68|7.68|7.65|7.65|0
1662040800000|2022-09-01 14:00:00|7.69|7.69|7.66|7.66|7.7|7.7|7.65|7.65|0
1662041100000|2022-09-01 14:05:00|7.65|7.65|7.71|7.71|7.73|7.73|7.65|7.65|0
1662041400000|2022-09-01 14:10:00|7.7|7.7|7.63|7.63|7.7|7.7|7.62|7.62|0
1662041700000|2022-09-01 14:15:00|7.62|7.62|7.6|7.6|7.63|7.63|7.59|7.59|0
1662042000000|2022-09-01 14:20:00|7.59|7.59|7.63|7.63|7.64|7.64|7.59|7.59|0
1662042300000|2022-09-01 14:25:00|7.64|7.64|7.65|7.65|7.66|7.66|7.62|7.62|0
1662042600000|2022-09-01 14:30:00|7.64|7.64|7.59|7.59|7.64|7.64|7.59|7.59|0
1662042900000|2022-09-01 14:35:00|7.6|7.6|7.55|7.55|7.61|7.61|7.54|7.54|0
1662043200000|2022-09-01 14:40:00|7.54|7.54|7.55|7.55|7.56|7.56|7.54|7.54|0
1662043500000|2022-09-01 14:45:00|7.54|7.54|7.55|7.55|7.55|7.55|7.52|7.52|0
1662043800000|2022-09-01 14:50:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1662044100000|2022-09-01 14:55:00|7.56|7.56|7.55|7.55|7.58|7.58|7.55|7.55|0
1662044400000|2022-09-01 15:00:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1662044700000|2022-09-01 15:05:00|7.57|7.57|7.59|7.59|7.59|7.59|7.56|7.56|0
1662045000000|2022-09-01 15:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.58|7.58|0
1662045300000|2022-09-01 15:15:00|7.59|7.59|7.55|7.55|7.59|7.59|7.55|7.55|0
1662045600000|2022-09-01 15:20:00|7.54|7.54|7.55|7.55|7.55|7.55|7.52|7.52|0
1662045900000|2022-09-01 15:25:00|7.54|7.54|7.53|7.53|7.55|7.55|7.52|7.52|0
1662046200000|2022-09-01 15:30:00|7.52|7.52|7.56|7.56|7.57|7.57|7.52|7.52|0
1662046500000|2022-09-01 15:35:00|7.57|7.57|7.57|7.57|7.6|7.6|7.56|7.56|0
1662046800000|2022-09-01 15:40:00|7.56|7.56|7.56|7.56|7.58|7.58|7.56|7.56|0
1662047100000|2022-09-01 15:45:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1662047400000|2022-09-01 15:50:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1662047700000|2022-09-01 15:55:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1662048000000|2022-09-01 16:00:00|7.53|7.53|7.55|7.55|7.55|7.55|7.51|7.51|0
1662048300000|2022-09-01 16:05:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1662048600000|2022-09-01 16:10:00|7.55|7.55|7.57|7.57|7.57|7.57|7.55|7.55|0
1662048900000|2022-09-01 16:15:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1662049200000|2022-09-01 16:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1662049500000|2022-09-01 16:25:00|7.59|7.59|7.61|7.61|7.62|7.62|7.59|7.59|0
1662049800000|2022-09-01 16:30:00|7.6|7.6|7.6|7.6|7.61|7.61|7.59|7.59|0
1662050100000|2022-09-01 16:35:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1662050400000|2022-09-01 16:40:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1662050700000|2022-09-01 16:45:00|7.61|7.61|7.64|7.64|7.64|7.64|7.6|7.6|0
1662051000000|2022-09-01 16:50:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1662051300000|2022-09-01 16:55:00|7.65|7.65|7.68|7.68|7.68|7.68|7.64|7.64|0
1662051600000|2022-09-01 17:00:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1662051900000|2022-09-01 17:05:00|7.7|7.7|7.71|7.71|7.71|7.71|7.69|7.69|0
1662052200000|2022-09-01 17:10:00|7.7|7.7|7.73|7.73|7.73|7.73|7.7|7.7|0
1662052500000|2022-09-01 17:15:00|7.74|7.74|7.75|7.75|7.75|7.75|7.73|7.73|0
1662052800000|2022-09-01 17:20:00|7.76|7.76|7.79|7.79|7.8|7.8|7.75|7.75|0
1662053100000|2022-09-01 17:25:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1662053400000|2022-09-01 17:30:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1662053700000|2022-09-01 17:35:00|7.8|7.8|7.78|7.78|7.8|7.8|7.76|7.76|0
1662054000000|2022-09-01 17:40:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1662054300000|2022-09-01 17:45:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1662054600000|2022-09-01 17:50:00|7.79|7.79|7.76|7.76|7.79|7.79|7.76|7.76|0
1662054900000|2022-09-01 17:55:00|7.77|7.77|7.78|7.78|7.79|7.79|7.77|7.77|0
1662055200000|2022-09-01 18:00:00|7.79|7.79|7.8|7.8|7.8|7.8|7.78|7.78|0
1662055500000|2022-09-01 18:05:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1662055800000|2022-09-01 18:10:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1662056400000|2022-09-01 18:20:00|7.83|7.83|7.84|7.84|7.86|7.86|7.83|7.83|0
1662056700000|2022-09-01 18:25:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1662057000000|2022-09-01 18:30:00|7.86|7.86|7.88|7.88|7.88|7.88|7.85|7.85|0
1662057300000|2022-09-01 18:35:00|7.89|7.89|7.88|7.88|7.89|7.89|7.86|7.86|0
1662057600000|2022-09-01 18:40:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1662057900000|2022-09-01 18:45:00|7.88|7.88|7.88|7.88|7.89|7.89|7.87|7.87|0
1662058200000|2022-09-01 18:50:00|7.87|7.87|7.88|7.88|7.89|7.89|7.87|7.87|0
1662058500000|2022-09-01 18:55:00|7.89|7.89|7.89|7.89|7.91|7.91|7.88|7.88|0
1662058800000|2022-09-01 19:00:00|7.88|7.88|7.91|7.91|7.92|7.92|7.88|7.88|0
1662059100000|2022-09-01 19:05:00|7.92|7.92|7.94|7.94|7.95|7.95|7.92|7.92|0
1662059400000|2022-09-01 19:10:00|7.95|7.95|7.96|7.96|7.97|7.97|7.93|7.93|0
1662059700000|2022-09-01 19:15:00|7.95|7.95|7.93|7.93|7.95|7.95|7.93|7.93|0
1662060000000|2022-09-01 19:20:00|7.92|7.92|7.94|7.94|7.95|7.95|7.91|7.91|0
1662060300000|2022-09-01 19:25:00|7.95|7.95|7.93|7.93|7.95|7.95|7.92|7.92|0
1662060600000|2022-09-01 19:30:00|7.92|7.92|7.93|7.93|7.95|7.95|7.92|7.92|0
1662060900000|2022-09-01 19:35:00|7.94|7.94|7.95|7.95|7.96|7.96|7.93|7.93|0
1662061200000|2022-09-01 19:40:00|7.94|7.94|7.97|7.97|7.97|7.97|7.94|7.94|0
1662061500000|2022-09-01 19:45:00|7.96|7.96|7.97|7.97|7.98|7.98|7.96|7.96|0
1662061800000|2022-09-01 19:50:00|7.98|7.98|8.01|8.01|8.01|8.01|7.97|7.97|0
1662062100000|2022-09-01 19:55:00|8|8|8.04|8.04|8.05|8.05|8|8|0
1662062400000|2022-09-01 20:00:00|8.03|8.03|8.04|8.04|8.05|8.05|7.95|7.95|0
1662062700000|2022-09-01 20:05:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1662063000000|2022-09-01 20:10:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1662063600000|2022-09-01 20:20:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1662065100000|2022-09-01 20:45:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1662065400000|2022-09-01 20:50:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1662065700000|2022-09-01 20:55:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1662066900000|2022-09-01 21:15:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1662067200000|2022-09-01 21:20:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1662067500000|2022-09-01 21:25:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1662068400000|2022-09-01 21:40:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1662069000000|2022-09-01 21:50:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1662069600000|2022-09-01 22:00:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1662069900000|2022-09-01 22:05:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1662070200000|2022-09-01 22:10:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1662070500000|2022-09-01 22:15:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1662070800000|2022-09-01 22:20:00|8.06|8.06|8.02|8.02|8.06|8.06|8.01|8.01|0
1662071700000|2022-09-01 22:35:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1662072000000|2022-09-01 22:40:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1662072300000|2022-09-01 22:45:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1662072600000|2022-09-01 22:50:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1662072900000|2022-09-01 22:55:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662073200000|2022-09-01 23:00:00|7.94|7.94|8.02|8.02|8.02|8.02|7.94|7.94|0
1662073500000|2022-09-01 23:05:00|8.01|8.01|8.02|8.02|8.02|8.02|7.96|7.96|0
1662074400000|2022-09-01 23:20:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1662074700000|2022-09-01 23:25:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1662075000000|2022-09-01 23:30:00|7.95|7.95|7.98|7.98|8|8|7.95|7.95|0
1662075300000|2022-09-01 23:35:00|7.95|7.95|7.95|7.95|8|8|7.95|7.95|0
1662075600000|2022-09-01 23:40:00|7.98|7.98|7.97|7.97|8.01|8.01|7.97|7.97|0
1662075900000|2022-09-01 23:45:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1662076200000|2022-09-01 23:50:00|7.97|7.97|7.95|7.95|7.97|7.97|7.94|7.94|0
1662076500000|2022-09-01 23:55:00|8.02|8.02|7.95|7.95|8.02|8.02|7.95|7.95|0
1662107400000|2022-09-02 08:30:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1662107700000|2022-09-02 08:35:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1662109500000|2022-09-02 09:05:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1662116400000|2022-09-02 11:00:00|7.96|7.96|7.98|7.98|7.98|7.98|7.96|7.96|0
1662116700000|2022-09-02 11:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1662117000000|2022-09-02 11:10:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662118800000|2022-09-02 11:40:00|8|8|8|8|8|8|8|8|0
1662119100000|2022-09-02 11:45:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1662119700000|2022-09-02 11:55:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1662120000000|2022-09-02 12:00:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1662120300000|2022-09-02 12:05:00|8.04|8.04|8.04|8.04|8.04|8.04|8.03|8.03|0
1662120600000|2022-09-02 12:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1662120900000|2022-09-02 12:15:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1662121200000|2022-09-02 12:20:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1662121500000|2022-09-02 12:25:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1662121800000|2022-09-02 12:30:00|8.06|8.06|8.11|8.11|8.12|8.12|8.06|8.06|0
1662122100000|2022-09-02 12:35:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1662122400000|2022-09-02 12:40:00|8.16|8.16|8.12|8.12|8.16|8.16|8.12|8.12|0
1662122700000|2022-09-02 12:45:00|8.11|8.11|8.07|8.07|8.11|8.11|8.07|8.07|0
1662123000000|2022-09-02 12:50:00|8.09|8.09|8.14|8.14|8.14|8.14|8.09|8.09|0
1662123300000|2022-09-02 12:55:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1662123600000|2022-09-02 13:00:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1662123900000|2022-09-02 13:05:00|8.12|8.12|8.14|8.14|8.14|8.14|8.11|8.11|0
1662124200000|2022-09-02 13:10:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1662124500000|2022-09-02 13:15:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1662124800000|2022-09-02 13:20:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1662125100000|2022-09-02 13:25:00|8.2|8.2|8.22|8.22|8.27|8.27|8.19|8.19|0
1662125400000|2022-09-02 13:30:00|8.2|8.2|7.97|7.97|8.2|8.2|7.93|7.93|0
1662125700000|2022-09-02 13:35:00|7.96|7.96|7.92|7.92|7.97|7.97|7.92|7.92|0
1662126000000|2022-09-02 13:40:00|7.91|7.91|7.86|7.86|7.91|7.91|7.82|7.82|0
1662126300000|2022-09-02 13:45:00|7.84|7.84|7.85|7.85|7.85|7.85|7.82|7.82|0
1662126600000|2022-09-02 13:50:00|7.87|7.87|7.89|7.89|7.94|7.94|7.87|7.87|0
1662126900000|2022-09-02 13:55:00|7.88|7.88|7.81|7.81|7.89|7.89|7.81|7.81|0
1662127200000|2022-09-02 14:00:00|7.78|7.78|7.77|7.77|7.82|7.82|7.75|7.75|0
1662127500000|2022-09-02 14:05:00|7.79|7.79|7.84|7.84|7.85|7.85|7.79|7.79|0
1662127800000|2022-09-02 14:10:00|7.85|7.85|7.88|7.88|7.9|7.9|7.85|7.85|0
1662128100000|2022-09-02 14:15:00|7.89|7.89|7.9|7.9|7.93|7.93|7.89|7.89|0
1662128400000|2022-09-02 14:20:00|7.89|7.89|7.92|7.92|7.93|7.93|7.88|7.88|0
1662128700000|2022-09-02 14:25:00|7.94|7.94|7.97|7.97|7.98|7.98|7.92|7.92|0
1662129000000|2022-09-02 14:30:00|7.98|7.98|7.97|7.97|8|8|7.97|7.97|0
1662129300000|2022-09-02 14:35:00|7.98|7.98|8.04|8.04|8.04|8.04|7.97|7.97|0
1662129600000|2022-09-02 14:40:00|8.03|8.03|8.06|8.06|8.06|8.06|8.02|8.02|0
1662129900000|2022-09-02 14:45:00|8.05|8.05|8.07|8.07|8.07|8.07|8.04|8.04|0
1662130200000|2022-09-02 14:50:00|8.09|8.09|8.05|8.05|8.1|8.1|8.04|8.04|0
1662130500000|2022-09-02 14:55:00|8.04|8.04|8.06|8.06|8.06|8.06|8.01|8.01|0
1662130800000|2022-09-02 15:00:00|8.07|8.07|8.1|8.1|8.1|8.1|8.06|8.06|0
1662131100000|2022-09-02 15:05:00|8.09|8.09|8.03|8.03|8.11|8.11|8.02|8.02|0
1662131400000|2022-09-02 15:10:00|8.04|8.04|8.02|8.02|8.04|8.04|8.02|8.02|0
1662131700000|2022-09-02 15:15:00|8.03|8.03|8.04|8.04|8.04|8.04|8.01|8.01|0
1662132000000|2022-09-02 15:20:00|8.05|8.05|8.06|8.06|8.07|8.07|8.05|8.05|0
1662132300000|2022-09-02 15:25:00|8.05|8.05|8.04|8.04|8.05|8.05|8.02|8.02|0
1662132600000|2022-09-02 15:30:00|8.05|8.05|8.04|8.04|8.05|8.05|8.03|8.03|0
1662132900000|2022-09-02 15:35:00|8.03|8.03|8.03|8.03|8.04|8.04|8.01|8.01|0
1662133200000|2022-09-02 15:40:00|8.04|8.04|8.04|8.04|8.04|8.04|8.02|8.02|0
1662133500000|2022-09-02 15:45:00|8.03|8.03|8.06|8.06|8.07|8.07|8.03|8.03|0
1662133800000|2022-09-02 15:50:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1662134100000|2022-09-02 15:55:00|8.07|8.07|8.05|8.05|8.07|8.07|8.04|8.04|0
1662134400000|2022-09-02 16:00:00|8.04|8.04|8.04|8.04|8.05|8.05|8.03|8.03|0
1662134700000|2022-09-02 16:05:00|8.03|8.03|8.01|8.01|8.04|8.04|8.01|8.01|0
1662135000000|2022-09-02 16:10:00|8|8|8.01|8.01|8.02|8.02|8|8|0
1662135300000|2022-09-02 16:15:00|8|8|7.98|7.98|8|8|7.97|7.97|0
1662135600000|2022-09-02 16:20:00|7.99|7.99|7.98|7.98|8|8|7.96|7.96|0
1662135900000|2022-09-02 16:25:00|7.97|7.97|7.95|7.95|7.98|7.98|7.93|7.93|0
1662136200000|2022-09-02 16:30:00|7.96|7.96|7.94|7.94|7.97|7.97|7.93|7.93|0
1662136500000|2022-09-02 16:35:00|7.93|7.93|7.91|7.91|7.93|7.93|7.88|7.88|0
1662136800000|2022-09-02 16:40:00|7.9|7.9|7.9|7.9|7.91|7.91|7.89|7.89|0
1662137100000|2022-09-02 16:45:00|7.89|7.89|7.91|7.91|7.91|7.91|7.88|7.88|0
1662137400000|2022-09-02 16:50:00|7.9|7.9|7.88|7.88|7.9|7.9|7.87|7.87|0
1662137700000|2022-09-02 16:55:00|7.87|7.87|7.91|7.91|7.91|7.91|7.86|7.86|0
1662138000000|2022-09-02 17:00:00|7.9|7.9|7.88|7.88|7.9|7.9|7.85|7.85|0
1662138300000|2022-09-02 17:05:00|7.86|7.86|7.86|7.86|7.88|7.88|7.86|7.86|0
1662138600000|2022-09-02 17:10:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1662138900000|2022-09-02 17:15:00|7.87|7.87|7.88|7.88|7.89|7.89|7.84|7.84|0
1662139200000|2022-09-02 17:20:00|7.87|7.87|7.84|7.84|7.88|7.88|7.84|7.84|0
1662139500000|2022-09-02 17:25:00|7.85|7.85|7.85|7.85|7.85|7.85|7.82|7.82|0
1662139800000|2022-09-02 17:30:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1662140100000|2022-09-02 17:35:00|7.85|7.85|7.88|7.88|7.9|7.9|7.85|7.85|0
1662140400000|2022-09-02 17:40:00|7.89|7.89|7.93|7.93|7.93|7.93|7.88|7.88|0
1662140700000|2022-09-02 17:45:00|7.92|7.92|7.9|7.9|7.95|7.95|7.9|7.9|0
1662141000000|2022-09-02 17:50:00|7.89|7.89|7.9|7.9|7.9|7.9|7.88|7.88|0
1662141300000|2022-09-02 17:55:00|7.89|7.89|7.9|7.9|7.9|7.9|7.88|7.88|0
1662141600000|2022-09-02 18:00:00|7.91|7.91|7.9|7.9|7.92|7.92|7.89|7.89|0
1662141900000|2022-09-02 18:05:00|7.91|7.91|7.93|7.93|7.94|7.94|7.89|7.89|0
1662142200000|2022-09-02 18:10:00|7.94|7.94|7.91|7.91|7.94|7.94|7.91|7.91|0
1662142500000|2022-09-02 18:15:00|7.9|7.9|7.92|7.92|7.93|7.93|7.9|7.9|0
1662142800000|2022-09-02 18:20:00|7.93|7.93|7.93|7.93|7.93|7.93|7.91|7.91|0
1662143100000|2022-09-02 18:25:00|7.92|7.92|7.96|7.96|7.96|7.96|7.92|7.92|0
1662143400000|2022-09-02 18:30:00|7.95|7.95|7.94|7.94|7.96|7.96|7.94|7.94|0
1662143700000|2022-09-02 18:35:00|7.95|7.95|7.97|7.97|7.97|7.97|7.94|7.94|0
1662144000000|2022-09-02 18:40:00|7.96|7.96|7.94|7.94|7.96|7.96|7.94|7.94|0
1662144300000|2022-09-02 18:45:00|7.93|7.93|7.92|7.92|7.93|7.93|7.92|7.92|0
1662144600000|2022-09-02 18:50:00|7.93|7.93|7.93|7.93|7.94|7.94|7.93|7.93|0
1662144900000|2022-09-02 18:55:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1662145200000|2022-09-02 19:00:00|7.95|7.95|7.95|7.95|7.96|7.96|7.94|7.94|0
1662145500000|2022-09-02 19:05:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1662145800000|2022-09-02 19:10:00|7.95|7.95|7.95|7.95|7.95|7.95|7.94|7.94|0
1662146100000|2022-09-02 19:15:00|7.96|7.96|7.93|7.93|7.96|7.96|7.93|7.93|0
1662146400000|2022-09-02 19:20:00|7.94|7.94|7.92|7.92|7.95|7.95|7.91|7.91|0
1662146700000|2022-09-02 19:25:00|7.91|7.91|7.92|7.92|7.92|7.92|7.9|7.9|0
1662147000000|2022-09-02 19:30:00|7.91|7.91|7.87|7.87|7.91|7.91|7.87|7.87|0
1662147300000|2022-09-02 19:35:00|7.88|7.88|7.84|7.84|7.88|7.88|7.83|7.83|0
1662147600000|2022-09-02 19:40:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1662147900000|2022-09-02 19:45:00|7.84|7.84|7.86|7.86|7.87|7.87|7.83|7.83|0
1662148200000|2022-09-02 19:50:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1662148500000|2022-09-02 19:55:00|7.91|7.91|7.9|7.9|7.91|7.91|7.86|7.86|0
1662148800000|2022-09-02 20:00:00|7.89|7.89|7.89|7.89|7.89|7.89|7.88|7.88|0
1662451200000|2022-09-06 08:00:00|8.02|8.02|7.83|7.83|8.02|8.02|7.65|7.65|0
1662451500000|2022-09-06 08:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1662451800000|2022-09-06 08:10:00|7.83|7.83|7.84|7.84|7.84|7.84|7.83|7.83|0
1662452100000|2022-09-06 08:15:00|7.9|7.9|7.84|7.84|7.9|7.9|7.84|7.84|0
1662453900000|2022-09-06 08:45:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1662454200000|2022-09-06 08:50:00|7.94|7.94|7.81|7.81|7.94|7.94|7.81|7.81|0
1662454800000|2022-09-06 09:00:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1662459600000|2022-09-06 10:20:00|7.88|7.88|7.93|7.93|7.93|7.93|7.88|7.88|0
1662459900000|2022-09-06 10:25:00|7.97|7.97|8.01|8.01|8.01|8.01|7.97|7.97|0
1662460800000|2022-09-06 10:40:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1662461700000|2022-09-06 10:55:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1662462000000|2022-09-06 11:00:00|7.91|7.91|7.9|7.9|7.91|7.91|7.89|7.89|0
1662462300000|2022-09-06 11:05:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1662462600000|2022-09-06 11:10:00|7.9|7.9|7.87|7.87|7.9|7.9|7.87|7.87|0
1662462900000|2022-09-06 11:15:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1662463200000|2022-09-06 11:20:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1662463500000|2022-09-06 11:25:00|7.89|7.89|7.88|7.88|7.89|7.89|7.88|7.88|0
1662463800000|2022-09-06 11:30:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1662464100000|2022-09-06 11:35:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1662464400000|2022-09-06 11:40:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1662465000000|2022-09-06 11:50:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1662465300000|2022-09-06 11:55:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1662465600000|2022-09-06 12:00:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1662466200000|2022-09-06 12:10:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1662466800000|2022-09-06 12:20:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1662467400000|2022-09-06 12:30:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1662467700000|2022-09-06 12:35:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1662468000000|2022-09-06 12:40:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1662468900000|2022-09-06 12:55:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1662469200000|2022-09-06 13:00:00|7.89|7.89|7.91|7.91|7.91|7.91|7.89|7.89|0
1662469500000|2022-09-06 13:05:00|7.93|7.93|7.94|7.94|7.95|7.95|7.93|7.93|0
1662469800000|2022-09-06 13:10:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1662470400000|2022-09-06 13:20:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1662470700000|2022-09-06 13:25:00|7.86|7.86|7.91|7.91|7.95|7.95|7.86|7.86|0
1662471000000|2022-09-06 13:30:00|7.96|7.96|7.88|7.88|7.96|7.96|7.83|7.83|0
1662471300000|2022-09-06 13:35:00|7.89|7.89|7.92|7.92|7.94|7.94|7.89|7.89|0
1662471600000|2022-09-06 13:40:00|7.93|7.93|7.89|7.89|7.95|7.95|7.86|7.86|0
1662471900000|2022-09-06 13:45:00|7.9|7.9|7.89|7.89|7.9|7.9|7.86|7.86|0
1662472200000|2022-09-06 13:50:00|7.88|7.88|7.87|7.87|7.9|7.9|7.87|7.87|0
1662472500000|2022-09-06 13:55:00|7.86|7.86|7.89|7.89|7.89|7.89|7.85|7.85|0
1662472800000|2022-09-06 14:00:00|7.88|7.88|7.86|7.86|7.89|7.89|7.81|7.81|0
1662473100000|2022-09-06 14:05:00|7.87|7.87|7.9|7.9|7.91|7.91|7.86|7.86|0
1662473400000|2022-09-06 14:10:00|7.91|7.91|7.94|7.94|7.94|7.94|7.88|7.88|0
1662473700000|2022-09-06 14:15:00|7.93|7.93|7.93|7.93|7.96|7.96|7.92|7.92|0
1662474000000|2022-09-06 14:20:00|7.91|7.91|7.9|7.9|7.93|7.93|7.88|7.88|0
1662474300000|2022-09-06 14:25:00|7.89|7.89|7.95|7.95|7.96|7.96|7.88|7.88|0
1662474600000|2022-09-06 14:30:00|7.94|7.94|7.97|7.97|7.97|7.97|7.92|7.92|0
1662474900000|2022-09-06 14:35:00|7.98|7.98|8.04|8.04|8.04|8.04|7.96|7.96|0
1662475200000|2022-09-06 14:40:00|8.03|8.03|8.05|8.05|8.08|8.08|8.03|8.03|0
1662475500000|2022-09-06 14:45:00|8.04|8.04|8.03|8.03|8.04|8.04|7.99|7.99|0
1662475800000|2022-09-06 14:50:00|8.01|8.01|8.05|8.05|8.09|8.09|8.01|8.01|0
1662476100000|2022-09-06 14:55:00|8.06|8.06|8.08|8.08|8.09|8.09|8.05|8.05|0
1662476400000|2022-09-06 15:00:00|8.07|8.07|8.06|8.06|8.09|8.09|8.05|8.05|0
1662476700000|2022-09-06 15:05:00|8.07|8.07|8.07|8.07|8.1|8.1|8.06|8.06|0
1662477000000|2022-09-06 15:10:00|8.08|8.08|8.07|8.07|8.08|8.08|8.05|8.05|0
1662477300000|2022-09-06 15:15:00|8.06|8.06|8.08|8.08|8.09|8.09|8.05|8.05|0
1662477600000|2022-09-06 15:20:00|8.09|8.09|8.09|8.09|8.1|8.1|8.07|8.07|0
1662477900000|2022-09-06 15:25:00|8.1|8.1|8.08|8.08|8.1|8.1|8.06|8.06|0
1662478200000|2022-09-06 15:30:00|8.07|8.07|8.1|8.1|8.12|8.12|8.07|8.07|0
1662478500000|2022-09-06 15:35:00|8.09|8.09|8.06|8.06|8.11|8.11|8.06|8.06|0
1662478800000|2022-09-06 15:40:00|8.07|8.07|8.06|8.06|8.1|8.1|8.06|8.06|0
1662479100000|2022-09-06 15:45:00|8.07|8.07|8.06|8.06|8.08|8.08|8.04|8.04|0
1662479400000|2022-09-06 15:50:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1662479700000|2022-09-06 15:55:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1662480000000|2022-09-06 16:00:00|8.11|8.11|8.12|8.12|8.14|8.14|8.09|8.09|0
1662480300000|2022-09-06 16:05:00|8.11|8.11|8.07|8.07|8.13|8.13|8.07|8.07|0
1662480600000|2022-09-06 16:10:00|8.06|8.06|8.05|8.05|8.07|8.07|8.05|8.05|0
1662480900000|2022-09-06 16:15:00|8.06|8.06|8.02|8.02|8.06|8.06|8.01|8.01|0
1662481200000|2022-09-06 16:20:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1662481500000|2022-09-06 16:25:00|8.03|8.03|8.05|8.05|8.05|8.05|8.02|8.02|0
1662481800000|2022-09-06 16:30:00|8.04|8.04|8.03|8.03|8.05|8.05|8.02|8.02|0
1662482100000|2022-09-06 16:35:00|8.04|8.04|8.05|8.05|8.06|8.06|8.04|8.04|0
1662482400000|2022-09-06 16:40:00|8.06|8.06|8.1|8.1|8.1|8.1|8.05|8.05|0
1662482700000|2022-09-06 16:45:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1662483000000|2022-09-06 16:50:00|8.1|8.1|8.09|8.09|8.11|8.11|8.08|8.08|0
1662483300000|2022-09-06 16:55:00|8.08|8.08|8.08|8.08|8.1|8.1|8.08|8.08|0
1662483600000|2022-09-06 17:00:00|8.09|8.09|8.1|8.1|8.1|8.1|8.06|8.06|0
1662483900000|2022-09-06 17:05:00|8.09|8.09|8.04|8.04|8.1|8.1|8.04|8.04|0
1662484200000|2022-09-06 17:10:00|8.05|8.05|8.03|8.03|8.05|8.05|8.02|8.02|0
1662484500000|2022-09-06 17:15:00|8.02|8.02|8.06|8.06|8.06|8.06|8.02|8.02|0
1662484800000|2022-09-06 17:20:00|8.05|8.05|8.05|8.05|8.06|8.06|8.04|8.04|0
1662485100000|2022-09-06 17:25:00|8.04|8.04|8.02|8.02|8.04|8.04|8.01|8.01|0
1662485400000|2022-09-06 17:30:00|8.01|8.01|8.05|8.05|8.05|8.05|8.01|8.01|0
1662485700000|2022-09-06 17:35:00|8.04|8.04|8.07|8.07|8.07|8.07|8.04|8.04|0
1662486000000|2022-09-06 17:40:00|8.06|8.06|8.06|8.06|8.06|8.06|8.04|8.04|0
1662486300000|2022-09-06 17:45:00|8.07|8.07|8|8|8.07|8.07|8|8|0
1662486600000|2022-09-06 17:50:00|7.99|7.99|8|8|8.01|8.01|7.99|7.99|0
1662486900000|2022-09-06 17:55:00|8.01|8.01|8.01|8.01|8.02|8.02|8|8|0
1662487200000|2022-09-06 18:00:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1662487500000|2022-09-06 18:05:00|8.02|8.02|8.02|8.02|8.03|8.03|8.01|8.01|0
1662487800000|2022-09-06 18:10:00|8.03|8.03|8.04|8.04|8.05|8.05|8.02|8.02|0
1662488100000|2022-09-06 18:15:00|8.03|8.03|8.04|8.04|8.04|8.04|8.02|8.02|0
1662488400000|2022-09-06 18:20:00|8.05|8.05|8.02|8.02|8.05|8.05|8.01|8.01|0
1662488700000|2022-09-06 18:25:00|8.01|8.01|8.01|8.01|8.02|8.02|8.01|8.01|0
1662489000000|2022-09-06 18:30:00|8|8|7.98|7.98|8.01|8.01|7.98|7.98|0
1662489300000|2022-09-06 18:35:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1662489600000|2022-09-06 18:40:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1662489900000|2022-09-06 18:45:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1662490500000|2022-09-06 18:55:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1662490800000|2022-09-06 19:00:00|7.96|7.96|7.93|7.93|7.96|7.96|7.93|7.93|0
1662491100000|2022-09-06 19:05:00|7.94|7.94|7.96|7.96|7.97|7.97|7.94|7.94|0
1662491400000|2022-09-06 19:10:00|7.97|7.97|7.96|7.96|7.98|7.98|7.96|7.96|0
1662491700000|2022-09-06 19:15:00|7.97|7.97|7.98|7.98|8.01|8.01|7.97|7.97|0
1662492000000|2022-09-06 19:20:00|7.99|7.99|7.99|7.99|8|8|7.97|7.97|0
1662492300000|2022-09-06 19:25:00|8|8|7.96|7.96|8.01|8.01|7.96|7.96|0
1662492600000|2022-09-06 19:30:00|7.95|7.95|7.93|7.93|7.95|7.95|7.92|7.92|0
1662492900000|2022-09-06 19:35:00|7.94|7.94|7.92|7.92|7.94|7.94|7.91|7.91|0
1662493200000|2022-09-06 19:40:00|7.93|7.93|7.96|7.96|7.97|7.97|7.93|7.93|0
1662493500000|2022-09-06 19:45:00|7.97|7.97|7.98|7.98|7.98|7.98|7.96|7.96|0
1662493800000|2022-09-06 19:50:00|7.97|7.97|7.99|7.99|8|8|7.96|7.96|0
1662494100000|2022-09-06 19:55:00|8|8|8.01|8.01|8.01|8.01|7.99|7.99|0
1662494400000|2022-09-06 20:00:00|8|8|8|8|8|8|8|8|0
1662494700000|2022-09-06 20:05:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1662495000000|2022-09-06 20:10:00|7.96|7.96|7.94|7.94|7.97|7.97|7.94|7.94|0
1662495300000|2022-09-06 20:15:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662495600000|2022-09-06 20:20:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662496200000|2022-09-06 20:30:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662497400000|2022-09-06 20:50:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1662497700000|2022-09-06 20:55:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662498000000|2022-09-06 21:00:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1662498300000|2022-09-06 21:05:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662499200000|2022-09-06 21:20:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1662499500000|2022-09-06 21:25:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662501300000|2022-09-06 21:55:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662502200000|2022-09-06 22:10:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1662503100000|2022-09-06 22:25:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1662503400000|2022-09-06 22:30:00|7.96|7.96|7.99|7.99|7.99|7.99|7.96|7.96|0
1662503700000|2022-09-06 22:35:00|8.01|8.01|8.01|8.01|8.01|8.01|7.99|7.99|0
1662504600000|2022-09-06 22:50:00|7.99|7.99|7.96|7.96|7.99|7.99|7.96|7.96|0
1662504900000|2022-09-06 22:55:00|8.01|8.01|7.96|7.96|8.01|8.01|7.96|7.96|0
1662505200000|2022-09-06 23:00:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662505500000|2022-09-06 23:05:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662505800000|2022-09-06 23:10:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662506100000|2022-09-06 23:15:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662506400000|2022-09-06 23:20:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662507000000|2022-09-06 23:30:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1662508200000|2022-09-06 23:50:00|8|8|8|8|8|8|8|8|0
1662508500000|2022-09-06 23:55:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1662537600000|2022-09-07 08:00:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1662537900000|2022-09-07 08:05:00|7.96|7.96|8|8|8|8|7.96|7.96|0
1662539400000|2022-09-07 08:30:00|7.96|7.96|8.08|8.08|8.08|8.08|7.96|7.96|0
1662542400000|2022-09-07 09:20:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1662548400000|2022-09-07 11:00:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1662548700000|2022-09-07 11:05:00|8|8|7.96|7.96|8|8|7.96|7.96|0
1662552000000|2022-09-07 12:00:00|8|8|8|8|8|8|8|8|0
1662552300000|2022-09-07 12:05:00|7.98|7.98|7.95|7.95|7.98|7.98|7.95|7.95|0
1662553200000|2022-09-07 12:20:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1662553800000|2022-09-07 12:30:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662555000000|2022-09-07 12:50:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662555900000|2022-09-07 13:05:00|7.98|7.98|7.97|7.97|7.98|7.98|7.97|7.97|0
1662556200000|2022-09-07 13:10:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1662556500000|2022-09-07 13:15:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1662556800000|2022-09-07 13:20:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1662557100000|2022-09-07 13:25:00|8.07|8.07|8.07|8.07|8.08|8.08|7.95|7.95|0
1662557400000|2022-09-07 13:30:00|8.02|8.02|8.07|8.07|8.07|8.07|7.92|7.92|0
1662557700000|2022-09-07 13:35:00|8.08|8.08|8.08|8.08|8.12|8.12|8.02|8.02|0
1662558000000|2022-09-07 13:40:00|8.11|8.11|8.09|8.09|8.14|8.14|8.08|8.08|0
1662558300000|2022-09-07 13:45:00|8.1|8.1|8.12|8.12|8.13|8.13|8.08|8.08|0
1662558600000|2022-09-07 13:50:00|8.13|8.13|8.1|8.1|8.14|8.14|8.09|8.09|0
1662558900000|2022-09-07 13:55:00|8.09|8.09|8.08|8.08|8.11|8.11|8.07|8.07|0
1662559200000|2022-09-07 14:00:00|8.07|8.07|8.04|8.04|8.07|8.07|8.03|8.03|0
1662559500000|2022-09-07 14:05:00|8.05|8.05|7.99|7.99|8.05|8.05|7.99|7.99|0
1662559800000|2022-09-07 14:10:00|8|8|7.96|7.96|8.01|8.01|7.95|7.95|0
1662560100000|2022-09-07 14:15:00|7.95|7.95|7.96|7.96|8|8|7.95|7.95|0
1662560400000|2022-09-07 14:20:00|7.97|7.97|7.95|7.95|7.98|7.98|7.94|7.94|0
1662560700000|2022-09-07 14:25:00|7.94|7.94|7.98|7.98|7.99|7.99|7.93|7.93|0
1662561000000|2022-09-07 14:30:00|7.99|7.99|7.98|7.98|8.01|8.01|7.98|7.98|0
1662561300000|2022-09-07 14:35:00|7.99|7.99|7.98|7.98|8.01|8.01|7.97|7.97|0
1662561600000|2022-09-07 14:40:00|7.97|7.97|7.97|7.97|7.98|7.98|7.95|7.95|0
1662561900000|2022-09-07 14:45:00|7.98|7.98|7.97|7.97|7.99|7.99|7.97|7.97|0
1662562200000|2022-09-07 14:50:00|7.98|7.98|8|8|8.02|8.02|7.98|7.98|0
1662562500000|2022-09-07 14:55:00|8.01|8.01|8.02|8.02|8.02|8.02|8|8|0
1662562800000|2022-09-07 15:00:00|8.01|8.01|8.06|8.06|8.06|8.06|8|8|0
1662563100000|2022-09-07 15:05:00|8.05|8.05|8.06|8.06|8.07|8.07|8.04|8.04|0
1662563400000|2022-09-07 15:10:00|8.07|8.07|8.08|8.08|8.1|8.1|8.06|8.06|0
1662563700000|2022-09-07 15:15:00|8.07|8.07|8.07|8.07|8.08|8.08|8.05|8.05|0
1662564000000|2022-09-07 15:20:00|8.08|8.08|8.09|8.09|8.09|8.09|8.07|8.07|0
1662564300000|2022-09-07 15:25:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1662564600000|2022-09-07 15:30:00|8.08|8.08|8.08|8.08|8.1|8.1|8.08|8.08|0
1662564900000|2022-09-07 15:35:00|8.09|8.09|8.11|8.11|8.12|8.12|8.08|8.08|0
1662565200000|2022-09-07 15:40:00|8.12|8.12|8.11|8.11|8.13|8.13|8.09|8.09|0
1662565500000|2022-09-07 15:45:00|8.1|8.1|8.14|8.14|8.14|8.14|8.1|8.1|0
1662565800000|2022-09-07 15:50:00|8.15|8.15|8.14|8.14|8.15|8.15|8.13|8.13|0
1662566100000|2022-09-07 15:55:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1662566400000|2022-09-07 16:00:00|8.15|8.15|8.14|8.14|8.16|8.16|8.14|8.14|0
1662566700000|2022-09-07 16:05:00|8.13|8.13|8.12|8.12|8.13|8.13|8.09|8.09|0
1662567000000|2022-09-07 16:10:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1662567300000|2022-09-07 16:15:00|8.13|8.13|8.09|8.09|8.13|8.13|8.09|8.09|0
1662567600000|2022-09-07 16:20:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1662567900000|2022-09-07 16:25:00|8.1|8.1|8.12|8.12|8.12|8.12|8.09|8.09|0
1662568200000|2022-09-07 16:30:00|8.11|8.11|8.11|8.11|8.11|8.11|8.08|8.08|0
1662568500000|2022-09-07 16:35:00|8.1|8.1|8.14|8.14|8.14|8.14|8.1|8.1|0
1662568800000|2022-09-07 16:40:00|8.15|8.15|8.15|8.15|8.16|8.16|8.13|8.13|0
1662569100000|2022-09-07 16:45:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1662569400000|2022-09-07 16:50:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1662569700000|2022-09-07 16:55:00|8.13|8.13|8.16|8.16|8.17|8.17|8.13|8.13|0
1662570000000|2022-09-07 17:00:00|8.17|8.17|8.17|8.17|8.17|8.17|8.15|8.15|0
1662570300000|2022-09-07 17:05:00|8.18|8.18|8.17|8.17|8.18|8.18|8.17|8.17|0
1662570600000|2022-09-07 17:10:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1662570900000|2022-09-07 17:15:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1662571200000|2022-09-07 17:20:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1662571500000|2022-09-07 17:25:00|8.13|8.13|8.13|8.13|8.15|8.15|8.12|8.12|0
1662571800000|2022-09-07 17:30:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1662572100000|2022-09-07 17:35:00|8.15|8.15|8.14|8.14|8.16|8.16|8.13|8.13|0
1662572400000|2022-09-07 17:40:00|8.13|8.13|8.14|8.14|8.16|8.16|8.13|8.13|0
1662572700000|2022-09-07 17:45:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1662573000000|2022-09-07 17:50:00|8.15|8.15|8.15|8.15|8.16|8.16|8.14|8.14|0
1662573300000|2022-09-07 17:55:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1662573600000|2022-09-07 18:00:00|8.15|8.15|8.19|8.19|8.19|8.19|8.15|8.15|0
1662573900000|2022-09-07 18:05:00|8.21|8.21|8.2|8.2|8.21|8.21|8.19|8.19|0
1662574200000|2022-09-07 18:10:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1662574500000|2022-09-07 18:15:00|8.23|8.23|8.18|8.18|8.23|8.23|8.16|8.16|0
1662574800000|2022-09-07 18:20:00|8.19|8.19|8.22|8.22|8.22|8.22|8.19|8.19|0
1662575100000|2022-09-07 18:25:00|8.21|8.21|8.24|8.24|8.26|8.26|8.21|8.21|0
1662575400000|2022-09-07 18:30:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1662575700000|2022-09-07 18:35:00|8.26|8.26|8.27|8.27|8.27|8.27|8.25|8.25|0
1662576000000|2022-09-07 18:40:00|8.26|8.26|8.26|8.26|8.29|8.29|8.26|8.26|0
1662576300000|2022-09-07 18:45:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1662576600000|2022-09-07 18:50:00|8.28|8.28|8.26|8.26|8.28|8.28|8.26|8.26|0
1662576900000|2022-09-07 18:55:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1662577200000|2022-09-07 19:00:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1662577500000|2022-09-07 19:05:00|8.25|8.25|8.27|8.27|8.27|8.27|8.25|8.25|0
1662577800000|2022-09-07 19:10:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1662578100000|2022-09-07 19:15:00|8.27|8.27|8.24|8.24|8.27|8.27|8.24|8.24|0
1662578400000|2022-09-07 19:20:00|8.23|8.23|8.24|8.24|8.25|8.25|8.23|8.23|0
1662578700000|2022-09-07 19:25:00|8.25|8.25|8.26|8.26|8.26|8.26|8.24|8.24|0
1662579000000|2022-09-07 19:30:00|8.27|8.27|8.28|8.28|8.28|8.28|8.26|8.26|0
1662579300000|2022-09-07 19:35:00|8.27|8.27|8.24|8.24|8.28|8.28|8.24|8.24|0
1662579600000|2022-09-07 19:40:00|8.25|8.25|8.27|8.27|8.27|8.27|8.25|8.25|0
1662579900000|2022-09-07 19:45:00|8.28|8.28|8.26|8.26|8.28|8.28|8.24|8.24|0
1662580200000|2022-09-07 19:50:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1662580500000|2022-09-07 19:55:00|8.25|8.25|8.25|8.25|8.25|8.25|8.23|8.23|0
1662580800000|2022-09-07 20:00:00|8.24|8.24|8.24|8.24|8.24|8.24|8.23|8.23|0
1662581100000|2022-09-07 20:05:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1662581400000|2022-09-07 20:10:00|8.2|8.2|8.21|8.21|8.25|8.25|8.2|8.2|0
1662581700000|2022-09-07 20:15:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1662582000000|2022-09-07 20:20:00|8.24|8.24|8.22|8.22|8.24|8.24|8.22|8.22|0
1662583500000|2022-09-07 20:45:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1662583800000|2022-09-07 20:50:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1662585300000|2022-09-07 21:15:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1662586500000|2022-09-07 21:35:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1662586800000|2022-09-07 21:40:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1662588000000|2022-09-07 22:00:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1662588600000|2022-09-07 22:10:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1662588900000|2022-09-07 22:15:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1662589500000|2022-09-07 22:25:00|8.22|8.22|8.22|8.22|8.23|8.23|8.22|8.22|0
1662589800000|2022-09-07 22:30:00|8.23|8.23|8.23|8.23|8.23|8.23|8.22|8.22|0
1662590100000|2022-09-07 22:35:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1662590400000|2022-09-07 22:40:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1662591000000|2022-09-07 22:50:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1662591300000|2022-09-07 22:55:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1662591600000|2022-09-07 23:00:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1662591900000|2022-09-07 23:05:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1662592200000|2022-09-07 23:10:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1662592500000|2022-09-07 23:15:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1662593400000|2022-09-07 23:30:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1662593700000|2022-09-07 23:35:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1662594000000|2022-09-07 23:40:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1662594300000|2022-09-07 23:45:00|8.22|8.22|8.14|8.14|8.22|8.22|8.14|8.14|0
1662594600000|2022-09-07 23:50:00|8.16|8.16|8.21|8.21|8.21|8.21|8.16|8.16|0
1662594900000|2022-09-07 23:55:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1662624000000|2022-09-08 08:00:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1662624300000|2022-09-08 08:05:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1662624600000|2022-09-08 08:10:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1662624900000|2022-09-08 08:15:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1662630900000|2022-09-08 09:55:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1662633300000|2022-09-08 10:35:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1662634800000|2022-09-08 11:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1662635400000|2022-09-08 11:10:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1662635700000|2022-09-08 11:15:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1662636900000|2022-09-08 11:35:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1662639300000|2022-09-08 12:15:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1662640500000|2022-09-08 12:35:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1662640800000|2022-09-08 12:40:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1662641400000|2022-09-08 12:50:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1662641700000|2022-09-08 12:55:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1662642300000|2022-09-08 13:05:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1662642600000|2022-09-08 13:10:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1662643500000|2022-09-08 13:25:00|8.15|8.15|8.06|8.06|8.15|8.15|7.98|7.98|0
1662643800000|2022-09-08 13:30:00|8.03|8.03|8.05|8.05|8.12|8.12|8|8|0
1662644100000|2022-09-08 13:35:00|8.03|8.03|8.09|8.09|8.1|8.1|8.03|8.03|0
1662644400000|2022-09-08 13:40:00|8.1|8.1|8.17|8.17|8.19|8.19|8.06|8.06|0
1662644700000|2022-09-08 13:45:00|8.16|8.16|8.18|8.18|8.19|8.19|8.14|8.14|0
1662645000000|2022-09-08 13:50:00|8.17|8.17|8.25|8.25|8.26|8.26|8.17|8.17|0
1662645300000|2022-09-08 13:55:00|8.24|8.24|8.22|8.22|8.24|8.24|8.21|8.21|0
1662645600000|2022-09-08 14:00:00|8.21|8.21|8.16|8.16|8.22|8.22|8.15|8.15|0
1662645900000|2022-09-08 14:05:00|8.17|8.17|8.21|8.21|8.22|8.22|8.17|8.17|0
1662646200000|2022-09-08 14:10:00|8.2|8.2|8.19|8.19|8.22|8.22|8.17|8.17|0
1662646500000|2022-09-08 14:15:00|8.18|8.18|8.24|8.24|8.24|8.24|8.16|8.16|0
1662646800000|2022-09-08 14:20:00|8.25|8.25|8.21|8.21|8.26|8.26|8.21|8.21|0
1662647100000|2022-09-08 14:25:00|8.2|8.2|8.24|8.24|8.25|8.25|8.19|8.19|0
1662647400000|2022-09-08 14:30:00|8.25|8.25|8.27|8.27|8.29|8.29|8.24|8.24|0
1662647700000|2022-09-08 14:35:00|8.26|8.26|8.3|8.3|8.32|8.32|8.26|8.26|0
1662648000000|2022-09-08 14:40:00|8.29|8.29|8.32|8.32|8.33|8.33|8.29|8.29|0
1662648300000|2022-09-08 14:45:00|8.31|8.31|8.34|8.34|8.34|8.34|8.31|8.31|0
1662648600000|2022-09-08 14:50:00|8.33|8.33|8.39|8.39|8.39|8.39|8.33|8.33|0
1662648900000|2022-09-08 14:55:00|8.38|8.38|8.41|8.41|8.42|8.42|8.38|8.38|0
1662649200000|2022-09-08 15:00:00|8.42|8.42|8.41|8.41|8.43|8.43|8.41|8.41|0
1662649500000|2022-09-08 15:05:00|8.4|8.4|8.39|8.39|8.42|8.42|8.39|8.39|0
1662649800000|2022-09-08 15:10:00|8.4|8.4|8.42|8.42|8.42|8.42|8.39|8.39|0
1662650100000|2022-09-08 15:15:00|8.41|8.41|8.36|8.36|8.41|8.41|8.33|8.33|0
1662650400000|2022-09-08 15:20:00|8.35|8.35|8.37|8.37|8.38|8.38|8.35|8.35|0
1662650700000|2022-09-08 15:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1662651000000|2022-09-08 15:30:00|8.36|8.36|8.35|8.35|8.36|8.36|8.34|8.34|0
1662651300000|2022-09-08 15:35:00|8.36|8.36|8.29|8.29|8.36|8.36|8.29|8.29|0
1662651600000|2022-09-08 15:40:00|8.28|8.28|8.29|8.29|8.3|8.3|8.27|8.27|0
1662651900000|2022-09-08 15:45:00|8.3|8.3|8.28|8.28|8.3|8.3|8.27|8.27|0
1662652200000|2022-09-08 15:50:00|8.27|8.27|8.3|8.3|8.3|8.3|8.27|8.27|0
1662652500000|2022-09-08 15:55:00|8.29|8.29|8.28|8.28|8.3|8.3|8.27|8.27|0
1662652800000|2022-09-08 16:00:00|8.29|8.29|8.2|8.2|8.29|8.29|8.2|8.2|0
1662653100000|2022-09-08 16:05:00|8.19|8.19|8.16|8.16|8.2|8.2|8.16|8.16|0
1662653400000|2022-09-08 16:10:00|8.14|8.14|8.17|8.17|8.18|8.18|8.13|8.13|0
1662653700000|2022-09-08 16:15:00|8.16|8.16|8.19|8.19|8.19|8.19|8.16|8.16|0
1662654000000|2022-09-08 16:20:00|8.18|8.18|8.19|8.19|8.2|8.2|8.17|8.17|0
1662654300000|2022-09-08 16:25:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1662654600000|2022-09-08 16:30:00|8.2|8.2|8.24|8.24|8.25|8.25|8.2|8.2|0
1662654900000|2022-09-08 16:35:00|8.25|8.25|8.28|8.28|8.3|8.3|8.24|8.24|0
1662655200000|2022-09-08 16:40:00|8.27|8.27|8.34|8.34|8.34|8.34|8.27|8.27|0
1662655500000|2022-09-08 16:45:00|8.33|8.33|8.33|8.33|8.34|8.34|8.32|8.32|0
1662655800000|2022-09-08 16:50:00|8.32|8.32|8.34|8.34|8.35|8.35|8.32|8.32|0
1662656100000|2022-09-08 16:55:00|8.33|8.33|8.32|8.32|8.35|8.35|8.32|8.32|0
1662656400000|2022-09-08 17:00:00|8.33|8.33|8.32|8.32|8.33|8.33|8.31|8.31|0
1662656700000|2022-09-08 17:05:00|8.31|8.31|8.29|8.29|8.31|8.31|8.28|8.28|0
1662657000000|2022-09-08 17:10:00|8.3|8.3|8.32|8.32|8.33|8.33|8.3|8.3|0
1662657300000|2022-09-08 17:15:00|8.33|8.33|8.35|8.35|8.35|8.35|8.32|8.32|0
1662657600000|2022-09-08 17:20:00|8.34|8.34|8.35|8.35|8.36|8.36|8.34|8.34|0
1662657900000|2022-09-08 17:25:00|8.36|8.36|8.35|8.35|8.37|8.37|8.33|8.33|0
1662658200000|2022-09-08 17:30:00|8.36|8.36|8.36|8.36|8.36|8.36|8.34|8.34|0
1662658500000|2022-09-08 17:35:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1662658800000|2022-09-08 17:40:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1662659100000|2022-09-08 17:45:00|8.35|8.35|8.35|8.35|8.35|8.35|8.34|8.34|0
1662659400000|2022-09-08 17:50:00|8.36|8.36|8.33|8.33|8.36|8.36|8.33|8.33|0
1662659700000|2022-09-08 17:55:00|8.34|8.34|8.31|8.31|8.34|8.34|8.29|8.29|0
1662660000000|2022-09-08 18:00:00|8.32|8.32|8.32|8.32|8.33|8.33|8.31|8.31|0
1662660300000|2022-09-08 18:05:00|8.33|8.33|8.33|8.33|8.34|8.34|8.32|8.32|0
1662660600000|2022-09-08 18:10:00|8.32|8.32|8.31|8.31|8.34|8.34|8.31|8.31|0
1662660900000|2022-09-08 18:15:00|8.3|8.3|8.34|8.34|8.35|8.35|8.3|8.3|0
1662661200000|2022-09-08 18:20:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1662661500000|2022-09-08 18:25:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1662661800000|2022-09-08 18:30:00|8.33|8.33|8.35|8.35|8.35|8.35|8.33|8.33|0
1662662100000|2022-09-08 18:35:00|8.34|8.34|8.34|8.34|8.35|8.35|8.33|8.33|0
1662662400000|2022-09-08 18:40:00|8.33|8.33|8.31|8.31|8.34|8.34|8.29|8.29|0
1662662700000|2022-09-08 18:45:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1662663000000|2022-09-08 18:50:00|8.31|8.31|8.35|8.35|8.35|8.35|8.31|8.31|0
1662663300000|2022-09-08 18:55:00|8.34|8.34|8.35|8.35|8.36|8.36|8.34|8.34|0
1662663600000|2022-09-08 19:00:00|8.34|8.34|8.35|8.35|8.35|8.35|8.33|8.33|0
1662663900000|2022-09-08 19:05:00|8.36|8.36|8.34|8.34|8.37|8.37|8.34|8.34|0
1662664200000|2022-09-08 19:10:00|8.33|8.33|8.36|8.36|8.36|8.36|8.33|8.33|0
1662664500000|2022-09-08 19:15:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1662664800000|2022-09-08 19:20:00|8.36|8.36|8.39|8.39|8.42|8.42|8.35|8.35|0
1662665100000|2022-09-08 19:25:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1662665400000|2022-09-08 19:30:00|8.35|8.35|8.34|8.34|8.37|8.37|8.34|8.34|0
1662665700000|2022-09-08 19:35:00|8.35|8.35|8.37|8.37|8.37|8.37|8.34|8.34|0
1662666000000|2022-09-08 19:40:00|8.36|8.36|8.35|8.35|8.37|8.37|8.35|8.35|0
1662666300000|2022-09-08 19:45:00|8.36|8.36|8.35|8.35|8.36|8.36|8.34|8.34|0
1662666600000|2022-09-08 19:50:00|8.34|8.34|8.42|8.42|8.42|8.42|8.34|8.34|0
1662666900000|2022-09-08 19:55:00|8.41|8.41|8.43|8.43|8.45|8.45|8.41|8.41|0
1662667200000|2022-09-08 20:00:00|8.37|8.37|8.38|8.38|8.39|8.39|8.37|8.37|0
1662667500000|2022-09-08 20:05:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1662667800000|2022-09-08 20:10:00|8.41|8.41|8.41|8.41|8.42|8.42|8.38|8.38|0
1662668100000|2022-09-08 20:15:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662668700000|2022-09-08 20:25:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1662669000000|2022-09-08 20:30:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662671100000|2022-09-08 21:05:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1662672000000|2022-09-08 21:20:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662672300000|2022-09-08 21:25:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1662672600000|2022-09-08 21:30:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1662672900000|2022-09-08 21:35:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662673500000|2022-09-08 21:45:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1662674700000|2022-09-08 22:05:00|8.42|8.42|8.42|8.42|8.43|8.43|8.42|8.42|0
1662675300000|2022-09-08 22:15:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1662675600000|2022-09-08 22:20:00|8.4|8.4|8.43|8.43|8.43|8.43|8.4|8.4|0
1662675900000|2022-09-08 22:25:00|8.4|8.4|8.43|8.43|8.43|8.43|8.4|8.4|0
1662676200000|2022-09-08 22:30:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1662676500000|2022-09-08 22:35:00|8.41|8.41|8.41|8.41|8.43|8.43|8.41|8.41|0
1662676800000|2022-09-08 22:40:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662677100000|2022-09-08 22:45:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1662677400000|2022-09-08 22:50:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662677700000|2022-09-08 22:55:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1662678000000|2022-09-08 23:00:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1662678600000|2022-09-08 23:10:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1662678900000|2022-09-08 23:15:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1662679200000|2022-09-08 23:20:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1662679500000|2022-09-08 23:25:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662679800000|2022-09-08 23:30:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1662680100000|2022-09-08 23:35:00|8.4|8.4|8.4|8.4|8.42|8.42|8.4|8.4|0
1662680400000|2022-09-08 23:40:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1662680700000|2022-09-08 23:45:00|8.4|8.4|8.43|8.43|8.43|8.43|8.4|8.4|0
1662681000000|2022-09-08 23:50:00|8.41|8.41|8.43|8.43|8.43|8.43|8.41|8.41|0
1662681300000|2022-09-08 23:55:00|8.41|8.41|8.4|8.4|8.41|8.41|8.4|8.4|0
1662710400000|2022-09-09 08:00:00|8.48|8.48|8.52|8.52|8.59|8.59|8.48|8.48|0
1662711300000|2022-09-09 08:15:00|8.53|8.53|8.42|8.42|8.53|8.53|8.42|8.42|0
1662711600000|2022-09-09 08:20:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1662712200000|2022-09-09 08:30:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1662712500000|2022-09-09 08:35:00|8.6|8.6|8.52|8.52|8.62|8.62|8.52|8.52|0
1662712800000|2022-09-09 08:40:00|8.61|8.61|8.65|8.65|8.65|8.65|8.61|8.61|0
1662714000000|2022-09-09 09:00:00|8.6|8.6|8.65|8.65|8.65|8.65|8.6|8.6|0
1662714300000|2022-09-09 09:05:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1662714900000|2022-09-09 09:15:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1662716400000|2022-09-09 09:40:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1662718800000|2022-09-09 10:20:00|8.58|8.58|8.64|8.64|8.65|8.65|8.58|8.58|0
1662719100000|2022-09-09 10:25:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1662719400000|2022-09-09 10:30:00|8.62|8.62|8.61|8.61|8.62|8.62|8.6|8.6|0
1662719700000|2022-09-09 10:35:00|8.65|8.65|8.67|8.67|8.68|8.68|8.65|8.65|0
1662720000000|2022-09-09 10:40:00|8.68|8.68|8.67|8.67|8.68|8.68|8.65|8.65|0
1662720300000|2022-09-09 10:45:00|8.69|8.69|8.77|8.77|8.77|8.77|8.69|8.69|0
1662721200000|2022-09-09 11:00:00|8.65|8.65|8.58|8.58|8.65|8.65|8.55|8.55|0
1662721500000|2022-09-09 11:05:00|8.54|8.54|8.55|8.55|8.56|8.56|8.53|8.53|0
1662721800000|2022-09-09 11:10:00|8.56|8.56|8.54|8.54|8.57|8.57|8.54|8.54|0
1662722100000|2022-09-09 11:15:00|8.56|8.56|8.55|8.55|8.56|8.56|8.54|8.54|0
1662722400000|2022-09-09 11:20:00|8.56|8.56|8.55|8.55|8.56|8.56|8.55|8.55|0
1662722700000|2022-09-09 11:25:00|8.56|8.56|8.74|8.74|8.79|8.79|8.55|8.55|0
1662723000000|2022-09-09 11:30:00|8.72|8.72|8.72|8.72|8.77|8.77|8.72|8.72|0
1662723300000|2022-09-09 11:35:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1662723600000|2022-09-09 11:40:00|8.7|8.7|8.72|8.72|8.72|8.72|8.7|8.7|0
1662723900000|2022-09-09 11:45:00|8.71|8.71|8.72|8.72|8.75|8.75|8.7|8.7|0
1662724200000|2022-09-09 11:50:00|8.76|8.76|8.74|8.74|8.76|8.76|8.74|8.74|0
1662724500000|2022-09-09 11:55:00|8.75|8.75|8.75|8.75|8.76|8.76|8.71|8.71|0
1662724800000|2022-09-09 12:00:00|8.73|8.73|8.7|8.7|8.73|8.73|8.7|8.7|0
1662725100000|2022-09-09 12:05:00|8.69|8.69|8.67|8.67|8.69|8.69|8.66|8.66|0
1662725400000|2022-09-09 12:10:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1662725700000|2022-09-09 12:15:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1662726000000|2022-09-09 12:20:00|8.67|8.67|8.74|8.74|8.74|8.74|8.66|8.66|0
1662726300000|2022-09-09 12:25:00|8.73|8.73|8.7|8.7|8.73|8.73|8.69|8.69|0
1662726600000|2022-09-09 12:30:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1662726900000|2022-09-09 12:35:00|8.72|8.72|8.79|8.79|8.79|8.79|8.72|8.72|0
1662727200000|2022-09-09 12:40:00|8.8|8.8|8.82|8.82|8.84|8.84|8.79|8.79|0
1662727500000|2022-09-09 12:45:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1662727800000|2022-09-09 12:50:00|8.8|8.8|8.77|8.77|8.8|8.8|8.77|8.77|0
1662728100000|2022-09-09 12:55:00|8.75|8.75|8.75|8.75|8.77|8.77|8.71|8.71|0
1662728400000|2022-09-09 13:00:00|8.74|8.74|8.76|8.76|8.76|8.76|8.68|8.68|0
1662728700000|2022-09-09 13:05:00|8.73|8.73|8.74|8.74|8.74|8.74|8.73|8.73|0
1662729000000|2022-09-09 13:10:00|8.75|8.75|8.71|8.71|8.75|8.75|8.71|8.71|0
1662729300000|2022-09-09 13:15:00|8.72|8.72|8.71|8.71|8.76|8.76|8.71|8.71|0
1662729600000|2022-09-09 13:20:00|8.72|8.72|8.72|8.72|8.72|8.72|8.71|8.71|0
1662729900000|2022-09-09 13:25:00|8.71|8.71|8.69|8.69|8.72|8.72|8.69|8.69|0
1662730200000|2022-09-09 13:30:00|8.72|8.72|8.76|8.76|8.8|8.8|8.61|8.61|0
1662730500000|2022-09-09 13:35:00|8.8|8.8|8.77|8.77|8.83|8.83|8.77|8.77|0
1662730800000|2022-09-09 13:40:00|8.78|8.78|8.81|8.81|8.84|8.84|8.75|8.75|0
1662731100000|2022-09-09 13:45:00|8.8|8.8|8.9|8.9|8.9|8.9|8.77|8.77|0
1662731400000|2022-09-09 13:50:00|8.89|8.89|8.9|8.9|8.91|8.91|8.87|8.87|0
1662731700000|2022-09-09 13:55:00|8.88|8.88|8.89|8.89|8.89|8.89|8.87|8.87|0
1662732000000|2022-09-09 14:00:00|8.9|8.9|8.93|8.93|8.93|8.93|8.88|8.88|0
1662732300000|2022-09-09 14:05:00|8.94|8.94|8.98|8.98|8.99|8.99|8.93|8.93|0
1662732600000|2022-09-09 14:10:00|8.97|8.97|8.87|8.87|8.97|8.97|8.86|8.86|0
1662732900000|2022-09-09 14:15:00|8.86|8.86|8.83|8.83|8.87|8.87|8.8|8.8|0
1662733200000|2022-09-09 14:20:00|8.82|8.82|8.81|8.81|8.87|8.87|8.8|8.8|0
1662733500000|2022-09-09 14:25:00|8.82|8.82|8.84|8.84|8.87|8.87|8.8|8.8|0
1662733800000|2022-09-09 14:30:00|8.85|8.85|8.85|8.85|8.86|8.86|8.84|8.84|0
1662734100000|2022-09-09 14:35:00|8.86|8.86|8.9|8.9|8.91|8.91|8.84|8.84|0
1662734400000|2022-09-09 14:40:00|8.88|8.88|8.92|8.92|8.93|8.93|8.88|8.88|0
1662734700000|2022-09-09 14:45:00|8.93|8.93|8.94|8.94|8.94|8.94|8.88|8.88|0
1662735000000|2022-09-09 14:50:00|8.93|8.93|8.89|8.89|8.93|8.93|8.88|8.88|0
1662735300000|2022-09-09 14:55:00|8.88|8.88|8.87|8.87|8.89|8.89|8.85|8.85|0
1662735600000|2022-09-09 15:00:00|8.88|8.88|8.88|8.88|8.89|8.89|8.86|8.86|0
1662735900000|2022-09-09 15:05:00|8.89|8.89|8.89|8.89|8.9|8.9|8.88|8.88|0
1662736200000|2022-09-09 15:10:00|8.88|8.88|8.91|8.91|8.91|8.91|8.87|8.87|0
1662736500000|2022-09-09 15:15:00|8.92|8.92|8.9|8.9|8.92|8.92|8.88|8.88|0
1662736800000|2022-09-09 15:20:00|8.89|8.89|8.9|8.9|8.91|8.91|8.88|8.88|0
1662737100000|2022-09-09 15:25:00|8.91|8.91|8.92|8.92|8.93|8.93|8.91|8.91|0
1662737400000|2022-09-09 15:30:00|8.93|8.93|8.94|8.94|8.95|8.95|8.92|8.92|0
1662737700000|2022-09-09 15:35:00|8.93|8.93|8.94|8.94|8.95|8.95|8.93|8.93|0
1662738000000|2022-09-09 15:40:00|8.95|8.95|8.93|8.93|8.96|8.96|8.93|8.93|0
1662738300000|2022-09-09 15:45:00|8.91|8.91|8.91|8.91|8.92|8.92|8.9|8.9|0
1662738600000|2022-09-09 15:50:00|8.9|8.9|8.9|8.9|8.92|8.92|8.89|8.89|0
1662738900000|2022-09-09 15:55:00|8.89|8.89|8.92|8.92|8.93|8.93|8.89|8.89|0
1662739200000|2022-09-09 16:00:00|8.93|8.93|8.88|8.88|8.93|8.93|8.86|8.86|0
1662739500000|2022-09-09 16:05:00|8.89|8.89|8.92|8.92|8.92|8.92|8.87|8.87|0
1662739800000|2022-09-09 16:10:00|8.91|8.91|8.95|8.95|8.96|8.96|8.91|8.91|0
1662740100000|2022-09-09 16:15:00|8.94|8.94|8.95|8.95|8.96|8.96|8.94|8.94|0
1662740400000|2022-09-09 16:20:00|8.94|8.94|8.94|8.94|8.94|8.94|8.93|8.93|0
1662740700000|2022-09-09 16:25:00|8.95|8.95|8.97|8.97|8.98|8.98|8.94|8.94|0
1662741000000|2022-09-09 16:30:00|8.96|8.96|8.97|8.97|8.98|8.98|8.95|8.95|0
1662741300000|2022-09-09 16:35:00|8.98|8.98|8.99|8.99|8.99|8.99|8.97|8.97|0
1662741600000|2022-09-09 16:40:00|8.98|8.98|8.98|8.98|9|9|8.98|8.98|0
1662741900000|2022-09-09 16:45:00|8.99|8.99|9|9|9.01|9.01|8.98|8.98|0
1662742200000|2022-09-09 16:50:00|9.01|9.01|9.05|9.05|9.05|9.05|9|9|0
1662742500000|2022-09-09 16:55:00|9.06|9.06|9.1|9.1|9.11|9.11|9.06|9.06|0
1662742800000|2022-09-09 17:00:00|9.09|9.09|9.1|9.1|9.11|9.11|9.08|9.08|0
1662743100000|2022-09-09 17:05:00|9.09|9.09|9.06|9.06|9.1|9.1|9.06|9.06|0
1662743400000|2022-09-09 17:10:00|9.05|9.05|9.09|9.09|9.09|9.09|9.04|9.04|0
1662743700000|2022-09-09 17:15:00|9.1|9.1|9.1|9.1|9.11|9.11|9.09|9.09|0
1662744000000|2022-09-09 17:20:00|9.11|9.11|9.11|9.11|9.13|9.13|9.1|9.1|0
1662744300000|2022-09-09 17:25:00|9.1|9.1|9.1|9.1|9.11|9.11|9.09|9.09|0
1662744600000|2022-09-09 17:30:00|9.11|9.11|9.11|9.11|9.12|9.12|9.1|9.1|0
1662744900000|2022-09-09 17:35:00|9.12|9.12|9.11|9.11|9.12|9.12|9.11|9.11|0
1662745200000|2022-09-09 17:40:00|9.12|9.12|9.08|9.08|9.12|9.12|9.08|9.08|0
1662745500000|2022-09-09 17:45:00|9.09|9.09|9.09|9.09|9.09|9.09|9.07|9.07|0
1662745800000|2022-09-09 17:50:00|9.08|9.08|9.09|9.09|9.09|9.09|9.07|9.07|0
1662746100000|2022-09-09 17:55:00|9.08|9.08|9.08|9.08|9.09|9.09|9.08|9.08|0
1662746400000|2022-09-09 18:00:00|9.06|9.06|9.01|9.01|9.06|9.06|9.01|9.01|0
1662746700000|2022-09-09 18:05:00|9|9|8.98|8.98|9.01|9.01|8.98|8.98|0
1662747000000|2022-09-09 18:10:00|8.99|8.99|8.92|8.92|8.99|8.99|8.92|8.92|0
1662747300000|2022-09-09 18:15:00|8.91|8.91|8.86|8.86|8.93|8.93|8.85|8.85|0
1662747600000|2022-09-09 18:20:00|8.85|8.85|8.97|8.97|8.97|8.97|8.85|8.85|0
1662747900000|2022-09-09 18:25:00|8.96|8.96|8.95|8.95|8.96|8.96|8.93|8.93|0
1662748200000|2022-09-09 18:30:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1662748500000|2022-09-09 18:35:00|8.96|8.96|8.95|8.95|8.97|8.97|8.93|8.93|0
1662748800000|2022-09-09 18:40:00|8.96|8.96|8.9|8.9|8.96|8.96|8.89|8.89|0
1662749100000|2022-09-09 18:45:00|8.89|8.89|8.9|8.9|8.92|8.92|8.89|8.89|0
1662749400000|2022-09-09 18:50:00|8.91|8.91|8.9|8.9|8.91|8.91|8.89|8.89|0
1662749700000|2022-09-09 18:55:00|8.89|8.89|8.92|8.92|8.93|8.93|8.89|8.89|0
1662750000000|2022-09-09 19:00:00|8.93|8.93|8.94|8.94|8.94|8.94|8.92|8.92|0
1662750300000|2022-09-09 19:05:00|8.95|8.95|8.93|8.93|8.96|8.96|8.93|8.93|0
1662750600000|2022-09-09 19:10:00|8.94|8.94|8.93|8.93|8.94|8.94|8.92|8.92|0
1662750900000|2022-09-09 19:15:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1662751200000|2022-09-09 19:20:00|8.93|8.93|8.87|8.87|8.93|8.93|8.87|8.87|0
1662751500000|2022-09-09 19:25:00|8.88|8.88|8.89|8.89|8.9|8.9|8.87|8.87|0
1662751800000|2022-09-09 19:30:00|8.9|8.9|8.9|8.9|8.91|8.91|8.89|8.89|0
1662752100000|2022-09-09 19:35:00|8.91|8.91|8.9|8.9|8.92|8.92|8.89|8.89|0
1662752400000|2022-09-09 19:40:00|8.89|8.89|8.9|8.9|8.91|8.91|8.89|8.89|0
1662752700000|2022-09-09 19:45:00|8.89|8.89|8.9|8.9|8.91|8.91|8.89|8.89|0
1662753000000|2022-09-09 19:50:00|8.91|8.91|8.9|8.9|8.91|8.91|8.88|8.88|0
1662753300000|2022-09-09 19:55:00|8.89|8.89|8.85|8.85|8.9|8.9|8.85|8.85|0
1662753600000|2022-09-09 20:00:00|8.86|8.86|8.86|8.86|8.87|8.87|8.85|8.85|0